Rivaldi_Prediction/data/featuSGD/FR0000120073_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2000-02-03,27.604999542236328,27.77645874023437,27.347810745239254,27.77645874023437,1013433.0,-0.004944349852198937,4.000000000000207,-0.3030294858267714,37.677716872973875,41.511774560738516,-0.9221821426826722,0.08386116445409897,-1.0186599323169716,-1.7591052815990054,18.998863864293725,0.4286479949951172,-0.8778870696125978,0.09533214569091797,-1.8503284797238457,2.0409927711056817,-0.8774981670164657,1.0681624583983016,0.8310204431265475,88.88891635601367,48.36934320665874,0.9728303127073826,2,-0.6001091003417969,0.6001081466674805,0.042864322662353516,-1.1830720901489258,-4.85230827331543,3,-0.11801247428827666,1.9090884574803262,27.74216651916504,1.0,27.176349639892575,73.00355990655245,26.953453063964844,-0.11801247428827666
24,2000-02-04,27.604999542236328,27.947917938232425,26.953453063964844,27.279226303100586,845493.0,0.0,-1.0350860758357363,-1.9000044496852242,43.561650599060805,41.212375686967164,-0.703140733403842,-0.03117000316428431,-1.0186599323169716,-1.7591052815990054,18.796416953895495,0.9944648742675817,-0.9556999530214334,0.16734514236450337,-1.6407597264934068,1.9754500112224136,-0.7367072920644517,1.0713975767934585,0.6679958025374901,78.94741772492796,37.60419393778385,0.9040524344289549,2,-0.5143795013427699,0.6001081466674805,0.042864322662353516,-1.1830720901489258,-5.315248489379883,4,-0.1316770503911775,4.000000000000207,27.604999542236328,1.9090884574803262,27.74216651916504,1.0,27.176349639892575,-0.1316770503911775
25,2000-02-07,26.7819938659668,27.77645874023437,26.74770164489746,27.604999542236328,697954.0,-0.029813645713353765,-1.3076906621028908,-2.5263145568767857,40.15151940778831,40.723512409176465,0.10992099724304794,0.7307214700684561,-0.1956542560474439,-0.9360996053294777,18.637351713962325,1.0287570953369105,-0.9306500625741592,-0.5930778503417926,-2.400970275532419,1.214814574848834,-1.4970240629371077,0.31086836225352243,1.3377583166533036,2.8571701000703698,-38.029697789418094,0.9039462125953137,2,0.3086261749267578,1.4231138229370082,0.8658699989318812,-0.3600664138793981,-3.6177997589111364,0,-0.07874520046963729,-1.0350860758357363,27.604999542236328,4.000000000000207,27.604999542236328,1.9090884574803262,27.74216651916504,-0.07874520046963729
26,2000-02-08,26.67911720275879,27.50212287902832,26.42192840576172,26.953453063964844,830422.0,-0.0038412622944680175,-1.7391303296389715,0.33333410584669154,42.627343685692914,41.64373439240795,0.30989686373625247,0.7875510419933107,-0.09277759283943254,-0.8332229421214663,18.555144696880294,1.0801944732666016,-0.787767997333205,-0.641087436676024,-2.464230446888056,1.182055573536008,-1.5526589417820418,0.27048406842999384,1.2965864074368234,16.85390309202579,-26.008901114693955,0.9115715051060164,2,0.4115028381347692,1.5259904861450195,0.9687466621398926,-0.2571897506713867,-3.3263168334960973,1,-0.0745501300049809,-1.3076906621028908,26.7819938659668,-1.0350860758357363,27.604999542236328,4.000000000000207,27.604999542236328,-0.0745501300049809
27,2000-02-09,25.907548904418945,27.090620040893555,25.907548904418945,27.090620040893555,815492.0,-0.02892030843734439,1.0,4.312491743782634,44.537817744555454,42.64902556508939,1.0914094661897913,1.461469238968256,0.6787907055004112,-0.06165464378162255,18.597989606429216,1.1830711364746094,-0.7982048017582244,-1.3030930519104018,-3.1914279593447823,0.5852418555239787,-2.247260505627594,-0.3589255981932098,1.9327490476976443,0.0,-46.29007114377532,0.9441674537171902,2,1.0201845169067383,2.2975587844848633,1.7403149604797363,0.514378547668457,-1.2173633575439453,2,-0.07015223495634293,-1.7391303296389715,26.67911720275879,-1.3076906621028908,26.7819938659668,-1.0350860758357363,27.604999542236328,-0.07015223495634293
28,2000-02-10,25.890403747558594,26.19902992248535,25.51319122314453,26.04471778869629,1077174.0,-0.0006617822829788622,1.962980969292951,0.13043513308720395,51.45631557290145,43.59777750478407,1.1306937994026676,1.320817601402716,0.6959358623607628,-0.04450948692127099,18.73769158907958,0.6858386993408203,-0.7351017299594673,-1.1770694732666023,-3.006041250103671,0.6519023035704663,-2.091555361685135,-0.26258358484806976,1.8226128859637143,15.49301291502217,-35.08273529818728,0.9144858884185341,2,0.8401508331298828,2.2118282318115234,1.757460117340088,0.5315237045288086,-1.49169921875,3,-0.09139077950922148,1.0,25.907548904418945,-1.7391303296389715,26.67911720275879,-1.3076906621028908,26.7819938659668,-0.09139077950922148
29,2000-02-11,25.20456314086914,26.147592544555664,24.86164474487305,26.06186294555664,1456471.0,-0.026490147213487414,1.4999981459713743,5.555552808849885,32.142833021524865,42.19084820923925,1.735638148031807,1.7677977188870315,1.381776469050216,0.6413311197681821,19.03151049123077,1.2859477996826136,-0.6048626036161906,-1.6537292480468757,-3.3143586144747985,0.006900118381047093,-2.4840439312608353,-0.8234145648329161,2.3324674598229436,11.764675088764351,-38.873277579579124,0.8303146832139611,2,1.2002182006835973,2.5718955993652344,2.443300724029541,1.2173643112182617,-1.5088424682617152,4,-0.09727888788409655,1.962980969292951,25.890403747558594,1.0,25.907548904418945,-1.7391303296389715,26.67911720275879,-0.09727888788409655
30,2000-02-14,25.37602424621582,25.70179748535156,25.2902946472168,25.61606788635254,795942.0,0.006802780289758559,1.0,0.2799996440267692,39.682536879771355,41.69963449308637,1.471647004461456,1.4306679945787444,1.2103153637035362,0.46987001442150245,19.34120773195116,0.4972343444824183,-0.4797418533985187,-1.330526447296144,-2.947878053674046,0.2868251590817579,-2.139202250485095,-0.5218506441071931,1.8934677688943609,19.480543871548775,-33.27828617189006,0.8086758031889514,2,1.0287570953369176,1.9975042343139648,2.2718396186828613,1.045903205871582,-1.4745540618896484,0,-0.12162162060589976,1.4999981459713743,25.20456314086914,1.962980969292951,25.890403747558594,1.0,25.907548904418945,-0.12162162060589976
31,2000-02-15,24.86164474487305,25.65035820007324,24.86164474487305,25.65035820007324,789946.0,-0.020270295155454754,1.0,3.285708610113437,31.060614998769594,40.32203875367095,1.8139080009090591,1.779719736378297,1.724694865046306,0.9842495157642723,19.762358824620776,0.7887134552001882,-0.481878614188755,-1.6820193290710428,-3.3554735521171324,-0.008565106024953195,-2.5187464405940894,-0.8452922175479962,2.1670625432134187,0.0,-52.047782629220706,0.8367271115230455,2,1.5431365966796875,2.2975587844848597,2.786219120025631,1.560282707214352,-0.514379501342777,1,-0.06827587857667516,1.0,25.37602424621582,1.4999981459713743,25.20456314086914,1.962980969292951,25.890403747558594,-0.06827587857667516
32,2000-02-16,25.06739616394043,25.37602424621582,24.82735252380371,25.341732025146484,944613.0,0.008275857095488837,2.1999955503395645,0.3478270332492601,34.55881992078922,39.975494647872665,1.3285510789907633,1.4469451586509834,1.5189434459789268,0.7784980966968931,20.21383355571584,0.5486717224121094,-0.5104132842524685,-1.348530483245849,-3.064832652898243,0.36777168640654523,-2.206681568072046,-0.49037939841965184,1.7446048698246983,17.500006952613766,-32.79150203603836,0.8581510848261968,2,1.3202390670776367,2.0746612548828125,2.580467700958252,1.3545312881469727,-0.39435577392578125,2,-0.0683994373992538,1.0,24.86164474487305,1.0,25.37602424621582,1.4999981459713743,25.20456314086914,-0.0683994373992538
33,2000-02-17,25.890403747558594,25.890403747558594,24.96452140808105,25.015958786010746,874713.0,0.0328317938662519,1.1176457757584697,-3.1874978273112067,40.268473412098466,39.60958607154352,0.2645734664468584,0.6007212190412083,0.6959358623607628,-0.04450948692127099,20.456249132525965,0.9258823394775426,-0.5365390769890652,-0.4912310600280776,-2.221396709053124,1.238934588996969,-1.3563138845406009,0.3738517644844457,0.6834394650111655,80.51954243512583,31.414262657082816,0.8650828245125227,2,0.4115018844604492,1.2516536712646484,1.757460117340088,0.5315237045288086,-0.6515483856201136,3,-0.04635764711845303,2.1999955503395645,25.06739616394043,1.0,24.86164474487305,1.0,25.37602424621582,-0.04635764711845303
34,2000-02-18,24.10722351074219,25.890403747558594,24.10722351074219,25.54748344421387,1769693.0,-0.06887417647878713,-1.4761922419352866,-1.6470561290927757,29.1457412840098,38.386721835568125,1.6756264039463211,2.3775101811871195,2.4791160991771655,1.7386707498951317,20.91153969357873,1.7831802368164027,-0.6557803235981865,-2.1929679870605447,-4.184664200816055,-0.20127177330503443,-3.1888160939383,-1.1971198801827896,2.257040819175643,0.0,-43.59973298058719,0.9958481068777545,2,1.6974496841430629,2.6747694015502894,3.5406403541564906,2.3147039413452113,0.7887134552001953,4,0.012091024001022799,1.1176457757584697,25.890403747558594,2.1999955503395645,25.06739616394043,1.0,24.86164474487305,0.012091024001022799
35,2000-02-21,24.775915145874023,25.15312576293945,24.21009826660156,24.21009826660156,825016.0,0.027738226877676908,-2.3333310860236023,-0.3928574739342982,33.49057606197218,37.371525432932486,0.7738227129995856,1.6232437553635357,1.810424464045333,1.0699791147632993,21.39143472229111,1.0459022521972585,-0.7188334034956227,-1.4171140670776374,-3.4972545394831656,0.6630264053278907,-2.4571843032804033,-0.3770438308748716,1.2723634693592203,37.49994651834408,-1.6068599873748965,1.0400702362027645,2,0.8230066299438477,2.006077766418457,2.871948719024658,1.646012306213379,0.0,0,-0.04359857009949786,-1.4761922419352866,24.10722351074219,1.1176457757584697,25.890403747558594,2.1999955503395645,25.06739616394043,-0.04359857009949786
36,2000-02-22,24.43299674987793,25.17027282714844,24.17580795288086,24.775915145874023,757659.0,-0.013840796353114748,-1.320003559748156,-0.6060589716535554,26.520697201957162,35.36962315042157,0.8544803419129252,1.9201152785731068,2.153342860041427,1.412897510759393,21.90524621378102,0.9944648742675817,-0.8696211640868796,-1.6683015823364258,-3.89148261599869,0.5548794513258386,-2.779892099167558,-0.5567110655052936,1.457406997680664,18.269226655257086,-12.592407086844268,1.1115905168311322,2,0.7201299667358398,2.1089534759521484,3.214867115020752,1.9889307022094727,1.114486694335941,1,-0.021754456524225363,-2.3333310860236023,24.775915145874023,-1.4761922419352866,24.10722351074219,1.1176457757584697,25.890403747558594,-0.021754456524225363
37,2000-02-23,25.37602424621582,25.65035820007324,24.87879180908203,25.17027282714844,934085.0,0.03859647287607504,1.0454576482872577,-0.6000011124212858,35.8078645045598,33.630906365050265,-0.19207124607997272,0.930254905539325,1.2103153637035362,0.46987001442150245,22.22111987549073,1.217361450195309,-0.9195638765762908,-0.6652632713317885,-2.8992336573693684,1.5687071147057914,-1.7822484643505803,0.4517219216870032,-1.2688007354736293,71.15381324205792,45.664601772800374,1.11698519301879,2,-0.24861621856689453,0.7544221878051758,2.2718396186828613,1.045903205871582,-0.5143795013427699,2,-0.04054059031090973,-1.320003559748156,24.43299674987793,-2.3333310860236023,24.775915145874023,-1.4761922419352866,24.10722351074219,-0.04054059031090973
38,2000-02-24,25.478900909423828,25.890403747558594,25.20456314086914,25.70179748535156,836762.0,0.004054089096456881,1.285719734291072,-1.083329470766551,36.63794198836083,34.13036291692093,-0.40170133331340807,0.7866885555326952,1.1074387004955284,0.36699335121349463,22.445474111153395,0.6858406066894531,-0.9951630779247438,-0.510948753356935,-2.7470789969337375,1.7251814902198674,-1.6290138751453362,0.6071163684314662,-1.340814704895017,76.92309337897096,55.79196934374,1.1180651217884003,2,-0.4800872802734375,0.5486698150634801,2.1689629554748535,0.9430265426635742,-0.6001091003417969,3,-0.03162854325129538,1.0454576482872577,25.37602424621582,-1.320003559748156,24.43299674987793,-2.3333310860236023,24.775915145874023,-0.03162854325129538
39,2000-02-25,25.2902946472168,25.976133346557614,24.86164474487305,25.478900909423828,2017174.0,-0.007402448907726122,-1.1311447307953237,0.8461604285396426,39.81265009172885,34.14481994047176,-0.2231184531962036,0.8956274575822789,1.296044962702556,0.5555996134205223,22.777346615156514,1.1144886016845632,-1.0436442779825867,-0.6198263168334925,-2.8352035658939343,1.5955509322269492,-1.7275149413637116,0.48786230769672656,-1.082115740966799,61.904736679842976,36.87325150577912,1.1076886245302207,2,-0.24861621856689808,0.7372760772705078,2.357569217681881,1.131632804870602,-0.42864990234375,4,-0.0020339535776813245,1.285719734291072,25.478900909423828,1.0454576482872577,25.37602424621582,-1.320003559748156,24.43299674987793,-0.0020339535776813245
40,2000-02-28,24.690185546875,25.37602424621582,24.278682708740234,25.2902946472168,1534612.0,-0.023728829921237926,1.844444334575946,3.181808988309613,37.280709137122315,34.83594151139985,0.301141758208459,1.3886829445290232,1.8961540630443565,1.1557087137623228,23.278993960008066,1.097341537475586,-1.1650419028346448,-1.1067720413208022,-3.3289610639327165,1.115416981291112,-2.2178665526267594,0.004322469985154953,1.2859477996826136,28.57136803162242,2.4019751866982766,1.111094511305957,2,0.35149288177490234,1.3373851776123082,2.9576783180236816,1.7317419052124023,2.0918083190918004,0,0.008333328183247612,-1.1311447307953237,25.2902946472168,1.285719734291072,25.478900909423828,1.0454576482872577,25.37602424621582,0.008333328183247612
41,2000-02-29,24.03863906860352,25.03310585021973,24.00434684753418,24.91308212280273,2523165.0,-0.026388885455498223,-1.181821859236524,1.4571401328544435,37.86192292703157,35.202952956537885,0.9204644300353095,1.8900090201488737,2.5477005413158373,1.8072551920338036,24.329543109619138,1.0287590026855504,-1.142021966739886,-1.6014329910278278,-3.8563826088862037,0.6535166268305481,-2.728907799957014,-0.4739581820986416,1.9374942779540945,1.7391447342967092,-26.594568853159466,1.1274748089291873,2,0.9516010284423793,1.9374933242797816,3.6092247962951625,2.383288383483883,1.9546394348144496,1,0.030670458305330994,1.844444334575946,24.690185546875,-1.1311447307953237,25.2902946472168,1.285719734291072,25.478900909423828,0.030670458305330994
42,2000-03-01,24.484434127807614,25.03310585021973,23.850032806396484,24.330120086669922,1624178.0,0.01854493750381825,-1.123077870935618,-0.17647122976922477,41.35021235680256,35.32314617261612,0.4283226167118954,1.2518205348397764,2.101905482111743,1.3614601328297091,25.759278469033326,1.1830730438232457,-1.1760159305712676,-0.9927513122558622,-3.0721665309935915,1.086663906481867,-2.032458921624727,0.04695629711300242,1.4128277587890636,29.838726317385273,-0.11432347053652592,1.0397076093688642,3,0.42864894866943715,1.4145412445068395,3.163429737091068,1.9374933242797887,0.8915901184082067,2,0.04341735287232651,-1.181821859236524,24.03863906860352,1.844444334575946,24.690185546875,-1.1311447307953237,25.2902946472168,0.04341735287232651
43,2000-03-02,24.347265243530273,24.655893325805664,23.93576240539551,24.330120086669922,1513819.0,-0.005602289338660027,1.2702692951784116,0.1111056176997739,44.34389618574054,37.0118300505862,0.36160420784812075,1.1936114318117035,2.239074366389083,1.4986290171070493,27.298448612748793,0.7201309204101527,-1.1260414536864758,-0.9670334815979018,-2.8452931186970716,0.911226155501268,-1.9061633001474867,-0.02790366304831693,1.427162898254391,23.38706132383117,-8.50042149289046,0.9391298185495852,3,0.5658178329467773,1.5517101287841797,3.300598621368408,2.074662208557129,1.7488880157470703,3,0.021126787595968866,-1.123077870935618,24.484434127807614,-1.181821859236524,24.03863906860352,1.844444334575946,24.690185546875,0.021126787595968866
44,2000-03-03,23.970054626464844,24.347265243530273,23.48996734619141,24.141515731811523,1448200.0,-0.015492935789396922,1.9411887880800431,-10.00055623539882,40.96916126853895,37.84278396242694,0.801608958877555,1.3539563963446355,2.6162849834545128,1.875839634172479,28.730562046029522,0.8572978973388636,-1.1186430489177681,-1.1624968528747566,-2.794826298592529,0.4698325928430158,-1.9786615757336428,-0.3463321300158704,1.6889097951965297,25.45454913195993,-7.6717601037775225,0.8161647228588865,3,0.762995719909668,1.7488880157470739,3.677809238433838,2.4518728256225586,0.8572978973388672,4,0.03791135217580477,1.2702692951784116,24.347265243530273,-1.123077870935618,24.484434127807614,-1.181821859236524,24.03863906860352,0.03791135217580477
45,2000-03-06,24.67304039001465,24.67304039001465,24.03863906860352,24.26153564453125,1484576.0,0.02932766631135042,2.083324449470891,-2.399988875910785,48.81721248118755,40.3201745490081,0.09219061337413947,0.511075193957339,1.913299219904708,1.1728538706226743,29.908972156541004,0.7029857635498047,-1.1906680761482669,-0.35406341552734233,-1.7995266090488613,1.0913997779941766,-1.0767950122881018,0.36866818123341716,0.8124042656091284,76.66667902685724,37.724601822603674,0.7227315967607594,3,0.06000995635986328,1.0459022521972692,2.974823474884033,1.748887062072754,0.42864799499512074,0,0.007644147291013592,1.9411887880800431,23.970054626464844,1.2702692951784116,24.347265243530273,-1.123077870935618,24.484434127807614,0.007644147291013592
46,2000-03-07,24.690185546875,24.75876808166504,24.05578422546387,24.70733070373535,819259.0,0.0006948943701032828,10.71445371473971,-0.04166454226478236,47.57709682865256,41.627867029462855,0.12892178288829825,0.355511536621389,1.8961540630443565,1.1557087137623228,30.860297413730876,0.7029838562011683,-1.0139930793042566,-0.23747167587280416,-1.4610171238077783,0.98607377206217,-0.8492443998402912,0.3743010480946829,0.635620923994189,77.77773657714158,34.631162056878026,0.6117727239674867,3,0.04286479949951172,1.0287570953369176,2.9576783180236816,1.7317419052124023,0.5658168792724609,1,0.08472225998951877,2.083324449470891,24.67304039001465,1.9411887880800431,23.970054626464844,1.2702692951784116,24.347265243530273,0.08472225998951877
47,2000-03-08,24.090076446533203,24.484434127807614,23.695720672607425,24.347265243530273,1248200.0,-0.02430557272250844,1.9677292023267543,15.000667482478585,38.09523208930824,41.78978815179034,0.589419974353774,0.8563861496588387,2.4962631633861534,1.7558178141041196,31.591996675038708,0.9944648742675746,-0.922934016036109,-0.7467071533203118,-1.9332319322341611,0.43981762559353754,-1.3399695427772365,-0.15344476386338712,1.088862894361764,47.29734808340722,8.511453262542183,0.5932623894569251,3,0.6429738998413086,1.6288661956787145,3.5577874183654785,2.331851005554199,1.4231147766113281,2,0.07900357066565711,10.71445371473971,24.690185546875,2.083324449470891,24.67304039001465,1.9411887880800431,23.970054626464844,0.07900357066565711
48,2000-03-09,23.524259567260746,24.158660888671875,23.284217834472656,24.090076446533203,1554645.0,-0.02348755017561943,1.4877973339989745,2.200005932913566,45.4053967920863,42.41120445183006,0.9485644647233151,1.3026352695773014,3.062080042658611,2.321634693376577,32.20011514367639,0.8744430541992188,-0.7598391687517676,-1.1942168235778787,-2.409896576986327,0.02146292983056952,-1.8020567002821046,-0.5863769468736528,1.5195620140579358,16.278979522409692,-26.280664492213283,0.6078398767042247,3,0.8058614730834925,2.0918083190917933,4.123604297637936,2.8976678848266566,2.160390853881829,3,0.07871723544201226,1.9677292023267543,24.090076446533203,10.71445371473971,24.690185546875,2.083324449470891,24.67304039001465,0.07871723544201226
49,2000-03-10,22.7526912689209,23.88432502746582,22.7526912689209,23.575698852539066,1317744.0,-0.03279883458749355,-1.7499959443142763,1.4545475997047188,34.308513785700896,42.08096052389435,1.4777169588336783,1.9827540464681945,3.833648340998458,3.0932029917164243,32.5494117232675,1.1316337585449219,-0.754735229807757,-1.843191528320311,-3.319129341280682,-0.36725371535994,-2.581160434800495,-1.1052226218401273,2.11516993771318,0.0,-41.41512825516003,0.7379689064801849,3,1.140207290649414,2.5976133346557617,4.895172595977783,3.669236183166504,2.931959152221676,4,0.14694797862982734,1.4877973339989745,23.524259567260746,1.9677292023267543,24.090076446533203,10.71445371473971,24.690185546875,0.14694797862982734
50,2000-03-13,22.289751052856445,23.232778549194336,22.1525821685791,23.095611572265625,1558740.0,-0.020346613532123414,1.00000353149119,0.9791653630533941,33.681465022727565,41.6164652011939,1.7481878904148616,2.321655755818192,4.296588557062911,3.5561432077808774,33.047944996644965,1.0801963806152344,-0.7864923771989609,-2.1518180847167976,-3.903853464229087,-0.3997827052045082,-3.0278357744729405,-1.2758003949606547,2.32428976125205,5.263204117120123,-37.4653818957718,0.8760176897561439,3,1.3030929565429688,2.674769401550293,5.358112812042236,4.132176399230957,2.4518718719482457,0,0.1138461109291784,-1.7499959443142763,22.7526912689209,1.4877973339989745,23.524259567260746,1.9677292023267543,24.090076446533203,0.1138461109291784
51,2000-03-14,23.164194107055664,24.03863906860352,22.63266944885254,22.7526912689209,1474597.0,0.03923072322008547,-3.3157922470272183,-0.5106377942878512,32.981527400123,40.68661131711839,0.8232319967266832,1.3845080676276567,3.34677665055732,2.6817001535816587,32.87529086211073,1.7488880157470739,-0.8352495341079269,-1.192502498626709,-3.02161729067911,0.6366122934256921,-2.1070598946529095,-0.2779451026005084,1.1052424966787164,43.38233970956081,4.07381734918949,0.9145573960262011,3,0.29148101806640625,1.6631584167480469,4.483669757843018,3.2577333450317383,1.577428817749027,1,0.08364177354928826,1.00000353149119,22.289751052856445,-1.7499959443142763,22.7526912689209,1.4877973339989745,23.524259567260746,0.08364177354928826
52,2000-03-15,23.35280036926269,23.81574058532715,23.18134117126465,23.81574058532715,1047891.0,0.00814214651005618,1.7407401303591883,-1.1249988412299734,33.85416138581816,39.521085228238135,0.5109547866692736,1.1181927137111316,3.0917305084579745,2.493093891374631,32.67163373800421,0.6515464782714844,-0.8125021179741339,-0.9181664466857953,-2.767639272645802,0.9313063792742113,-1.8429028596657986,0.0065699662942080295,0.6858386993408274,59.82906795542324,24.234305615012985,0.9247364129800036,3,0.10287475585937855,1.2688007354736364,4.29506349563599,3.0691270828247106,1.8346176147460973,2,0.08149780869063528,-3.3157922470272183,23.164194107055664,1.00000353149119,22.289751052856445,-1.7499959443142763,22.7526912689209,0.08149780869063528
53,2000-03-16,24.690185546875,25.03310585021973,23.78144836425781,24.00434684753418,1576207.0,0.0572687282238149,-1.2121209567455402,-1.4814843807938447,46.11973173697592,40.093370835842244,-0.8634753144348437,-0.3306739699247885,1.6385098395870656,1.1557087137623228,32.57518985217575,1.6803054809570384,-0.716365637309547,0.47922964096069265,-1.2208479683368552,2.1793072502582405,-0.37080916368808303,1.3292684456094683,-2.5376033782958984,88.09520971723389,53.52226517484526,0.8500388046487743,3,-1.097341537475586,-0.5143795013427734,2.876235008239746,1.7317419052124023,0.49723243713378906,3,0.033333312732989784,1.7407401303591883,23.35280036926269,-3.3157922470272183,23.164194107055664,1.00000353149119,22.289751052856445,0.033333312732989784
54,2000-03-17,24.398704528808594,25.37602424621582,24.398704528808594,25.20456314086914,730889.0,-0.011805541821993226,-1.4255364471647471,-1.1749972884806315,48.036953874453424,40.006675435094,-0.5641191089009467,-0.017113700925364128,1.8199878164962797,1.447189731828729,31.76697898479842,0.9773197174072266,-0.6876211362970217,0.1731745719909661,-1.528155835918124,1.8745049799000562,-0.677490631963579,1.0238397759455111,-2.188511886596679,69.68086617136447,32.929850613358425,0.8506652039545451,3,-0.6344013214111328,-0.24861717224121094,3.017688751220703,2.0232229232788086,0.7887134552001953,4,0.05270549880284059,-1.2121209567455402,24.690185546875,1.7407401303591883,23.35280036926269,-3.3157922470272183,23.164194107055664,0.05270549880284059
55,2000-03-20,23.695720672607425,24.12436866760254,23.35280036926269,24.05578422546387,964816.0,-0.028812343514842187,2.1034511858777,0.44680735239123126,47.706427636151346,40.021045524816095,-0.016033203899905146,0.6332631234451576,2.4351441391552022,2.1501735880298973,31.220690990327505,1.045904159545902,-0.7024357915483321,-0.47579956054687145,-2.1721378778124,1.220538756718657,-1.3239687191796357,0.37236959808589276,-1.3588947662353554,38.75004519198961,-2.329366645559851,0.8481691586327648,3,0.06858253479003551,0.36863708496093395,3.3948993682861293,2.726206779479977,1.8517627716064453,0,0.08393624216014572,-1.4255364471647471,24.398704528808594,-1.2121209567455402,24.690185546875,1.7407401303591883,23.35280036926269,0.08393624216014572
56,2000-03-21,23.901470184326172,24.655893325805664,23.6442813873291,23.66142845153809,774695.0,0.00868298181606253,-6.374988702018341,-0.6666649009148261,45.97155423635213,40.896192430043186,-0.3860219147096622,0.4064923188567171,2.1504383398582085,1.9444240763111509,30.42015143698005,1.0116119384765625,-0.6516532390983301,-0.2434737205505364,-1.9392181493480898,1.452270708247017,-1.091345934949313,0.6043984938482403,-1.4430763443603531,32.81243753508898,-9.288609212496233,0.8478722143987766,3,-0.13716697692871094,0.1628875732421875,2.987684726715088,2.5204572677612305,1.1144886016845739,1,0.03515067207160616,2.1034511858777,23.695720672607425,-1.4255364471647471,24.398704528808594,-1.2121209567455402,24.690185546875,0.03515067207160616
57,2000-03-22,24.347265243530273,24.82735252380371,24.17580795288086,24.21009826660156,952673.0,0.018651365617519122,-5.33343530698705,0.571429706557778,50.0,41.40670389758915,-0.8845142758400719,-0.12682910271912817,1.6188475681644903,1.4986290171070493,30.15974352520733,0.9258823394775391,-0.7213917292635763,0.2537592887878404,-1.3443525187757857,1.8518710963514664,-0.5452966149939726,1.0528151925696534,-1.772166187314454,49.152488046216355,4.490746548521933,0.7990559037818131,3,-0.5829620361328125,-0.28290748596191406,2.434727191925049,2.074662208557129,0.10287666320800781,2,0.016197206434887423,-6.374988702018341,23.901470184326172,2.1034511858777,23.695720672607425,-1.4255364471647471,24.398704528808594,0.016197206434887423
58,2000-03-23,24.67304039001465,24.86164474487305,24.347265243530273,24.604455947875977,1081298.0,0.013380358870938913,1.3077048142253047,0.500006952652424,54.69108489332873,43.671434020658914,-1.1512659308695739,-0.5439620287081297,1.1881782620210153,1.1728538706226743,30.1833791128358,0.514379501342777,-0.780322508852187,0.6198274612426751,-0.8680453992266344,2.1077003217119845,-0.12410896899197965,1.3637638914773298,-1.9859043261988276,65.25427244068365,17.41265754398411,0.7439364302346541,3,-0.9087371826171875,-0.6086826324462891,2.091805934906006,1.748887062072754,-0.08572959899902344,3,0.020847758762730928,-5.33343530698705,24.347265243530273,-6.374988702018341,23.901470184326172,2.1034511858777,23.695720672607425,0.020847758762730928
59,2000-03-24,25.23885536193848,25.41031646728516,24.690185546875,25.10168838500977,1330313.0,0.022932519178010313,1.9999880812856468,1.999972189776962,53.846143872878265,45.911953892897884,-1.4833181249490366,-1.1740209592551558,0.5014294797587304,0.6070388986988426,29.730711580123952,0.7372760772705114,-0.6941696453669053,1.188214397430425,-0.2908059991113596,2.6672347939722094,0.44870419915953264,1.9277245957013172,-2.444163770826659,91.66659714052903,45.51017438559127,0.7395101982708917,3,-1.2173624038696325,-1.1744976043701207,1.4831261634826625,1.1830720901489222,-0.685836791992191,4,-0.002038023404471123,1.3077048142253047,24.67304039001465,-5.33343530698705,24.347265243530273,-6.374988702018341,23.901470184326172,-0.002038023404471123
60,2000-03-27,24.895936965942386,25.49604606628418,24.86164474487305,25.49604606628418,748456.0,-0.013586923459026345,1.1142866223818335,-4.375026072446612,51.339285603434014,47.95170480437688,-0.8178392244691857,-0.8589359314772906,0.7484427479277969,0.9499572946949364,28.78742133239065,0.6344013214111293,-0.644231027970477,0.8350084304809613,-0.6654492336279425,2.335466094589865,0.08477959842650762,1.585237262535415,-1.9443078822601656,67.59258305540067,24.385307100070108,0.7502288320544522,3,-0.5572433471679723,-0.831579208374027,1.3973960876464808,1.525990486145016,-0.08572959899902699,0,0.011707975420452987,1.9999880812856468,25.23885536193848,1.3077048142253047,24.67304039001465,-5.33343530698705,24.347265243530273,0.011707975420452987
61,2000-03-28,24.775915145874023,25.2902946472168,24.535871505737305,24.98166656494141,1169062.0,-0.004820940068757107,-1.200001668627314,0.34285668880908526,54.7619091762668,50.27478789220451,-0.49746591423231123,-0.7176409998027431,0.7785841622166529,1.0699791147632993,27.71391327997792,0.7544231414794957,-0.43840911836645446,0.678122806549073,-0.855881443805341,2.212127056903487,-0.08887931862813403,1.44512493172628,-1.620732703583645,45.45446665270123,2.6503563032515842,0.7670021251772067,3,-0.35149192810058594,-0.7115573883056641,1.4145421981811523,1.646012306213379,0.13716697692870738,1,0.031141868778491455,1.1142866223818335,24.895936965942386,1.9999880812856468,25.23885536193848,1.3077048142253047,24.67304039001465,0.031141868778491455
62,2000-03-29,25.54748344421387,25.70179748535156,24.604455947875977,24.84449958801269,586441.0,0.031141868778491455,1.1694910780276717,-3.4166658941532853,63.657418136759574,52.223419714402695,-1.033682133209954,-1.4814390164258562,-0.05972225005047349,0.298410816423452,26.31892886490333,1.0973415374755824,-0.14930421171497343,1.3965386390686056,-0.26245037932962134,3.0555276574668326,0.5670441298694939,2.2260331482677174,-2.2050319120039887,88.6075771123617,40.69472408433697,0.829494509199113,3,-1.0201845169067454,-1.4831256866455114,0.3000550270080531,0.8744440078735316,-0.8572978973388707,2,-0.020805362663754212,-1.200001668627314,24.775915145874023,1.1142866223818335,24.895936965942386,1.9999880812856468,25.23885536193848,-0.020805362663754212
63,2000-03-30,24.86164474487305,25.75323486328125,24.87879180908203,25.718942642211914,2290026.0,-0.02684564610202933,-1.125003766011342,-1.2195129230585393,64.40281976125453,54.0418492573806,-0.3586836341442634,-0.795894350103687,0.583750610191796,0.9842495157642723,24.84934351384435,0.8744430541992188,0.08495419679775651,0.6849809646606495,-1.0025263874493007,2.3724883167705997,-0.1587727113943238,1.5287346407156228,-1.2832586173490022,26.760558966798513,-26.0888089359255,0.8437536760549749,3,-0.30862712860107777,-0.797286987304691,0.7672824859619105,1.560282707214352,0.24004364013671875,3,-0.016551714190978006,1.1694910780276717,25.54748344421387,-1.200001668627314,24.775915145874023,1.1142866223818335,24.895936965942386,-0.016551714190978006
64,2000-03-31,24.87879180908203,25.53033828735352,24.79306030273437,25.30743980407715,997266.0,0.0006896995104281878,-1.4571386799139254,0.49999888758118083,68.8279404131818,56.38868401038398,-0.3358912035135262,-0.781540396465374,0.5506481817118782,0.9671024515552915,22.993501600789923,0.7372779846191477,0.3185371894447364,0.656691169738771,-1.0561391327555292,2.369521472233071,-0.19972398150837734,1.5131063209859192,-1.0394238332671186,28.169100147434623,-29.431428735301974,0.85641515124715,3,-0.18003368377685547,-0.8144340515136719,0.6344003677368164,1.543135643005371,0.7544212341308594,4,-0.01171604394229464,-1.125003766011342,24.86164474487305,1.1694910780276717,25.54748344421387,-1.200001668627314,24.775915145874023,-0.01171604394229464
65,2000-04-03,24.86164474487305,25.581775665283203,24.55301856994629,25.37602424621582,1083047.0,-0.0006892241528674292,1.2222199332961154,1.2000044496851765,64.10256816574851,58.40324111365025,-0.15194374064316563,-0.7900451136881337,0.5131719122658183,0.9842495157642723,21.63410255969661,1.028757095336914,0.36701682266537006,0.6301138877868695,-1.0952012009632313,2.3554289765369703,-0.23254365658818088,1.4927714321619199,-0.7926127425621772,26.760558966798513,-31.290213479145258,0.8626575443750502,4,0.10287666320800426,-0.9087362289428746,0.6729798316955531,1.560282707214352,0.8572978973388636,0,-0.01241374728397271,-1.4571386799139254,24.87879180908203,-1.125003766011342,24.86164474487305,1.1694910780276717,25.54748344421387,-0.01241374728397271
66,2000-04-04,26.7819938659668,26.74770164489746,25.461753845214844,25.53033828735352,1297080.0,0.0772414351825923,1.1739145855837105,-2.4333309848970996,72.12389979471945,60.86145220195241,-1.8111861779198186,-2.683215911029418,-1.419607628768798,-0.9360996053294777,20.530081828282825,1.8860569000244105,0.47076510535561766,2.4458725929260297,0.38291115126332187,4.508834034588737,1.4143918720946758,3.4773533137573835,-2.5108575203394814,101.56251357932864,41.92996627323004,1.0314807208313546,4,-1.2345104217529332,-2.331851959228519,-1.247369289398197,-0.3600664138793981,-0.8744449615478551,1,-0.07362358862792096,1.2222199332961154,24.86164474487305,-1.4571386799139254,24.87879180908203,-1.125003766011342,24.86164474487305,-0.07362358862792096
67,2000-04-05,25.99327850341797,26.74770164489746,25.06739616394043,26.74770164489746,1002615.0,-0.02944946393819814,3.4545438456773736,-0.6027402061478633,59.047616272879395,61.34551124412471,-0.8542646176654358,-1.8388874585083528,-0.6626933821909624,-0.147384242780646,18.923987723131177,1.7145977020263707,0.6250686203107776,1.5619971275329583,-0.6250277777502262,3.7490220328161428,0.46848467489136425,2.6555095801745523,-1.4402599334716797,65.62496197788025,9.196483434809132,1.0935124526415927,4,-0.35149192810058594,-1.5431365966796875,-0.5100922584533691,0.4286489486694336,-0.9601726531982386,2,-0.0415567578546584,1.1739145855837105,26.7819938659668,1.2222199332961154,24.86164474487305,-1.4571386799139254,24.87879180908203,-0.0415567578546584
68,2000-04-06,25.37602424621582,26.096153259277344,25.15312576293945,26.010425567626953,607414.0,-0.02374668732614793,1.3404346971959917,0.8409091483686653,56.492025430035845,61.639498083808874,-0.14170744863872287,-1.133927595963982,-0.08285750113365253,0.46987001442150245,16.922356939983228,0.9430274963378942,0.7795414929286189,0.8521546363830552,-1.3299746523705238,3.0342839251366343,-0.2389100079937343,1.9432192807598447,-0.5157500457763682,37.49997827307443,-16.539493331400692,1.0910646443767895,4,0.2657623291015625,-0.9258823394775391,0.03000497817993164,1.045903205871582,-0.6515464782714844,3,-0.027027035152801582,3.4545438456773736,25.99327850341797,1.1739145855837105,26.7819938659668,1.2222199332961154,24.86164474487305,-0.027027035152801582
69,2000-04-07,26.096153259277344,26.164737701416016,24.86164474487305,25.35887718200684,657507.0,0.02837832302153931,1.980388735355889,-1.1621603744937694,65.90907596958644,63.258363680048035,-0.8129281652318134,-1.6766947491591395,-0.8449689002596621,-0.250258998640021,14.328222789464764,1.3030929565429652,0.8953792272307979,1.405110549926757,-0.7171566271081922,3.5273777269617064,0.34397696140928247,2.4662441384442317,0.6515483856201172,70.31241580816341,13.746607993022273,1.061133588517474,4,-0.45436668395996094,-1.6460113525390625,-0.6901240348815918,0.3257741928100586,-1.0630474090576136,4,-0.03810771895716225,1.3404346971959917,25.37602424621582,3.4545438456773736,25.99327850341797,1.1739145855837105,26.7819938659668,-0.03810771895716225
70,2000-04-10,24.82735252380371,25.23885536193848,24.17580795288086,25.23885536193848,1413551.0,-0.04862022087575557,4.1666589415330275,-0.5581394145571742,55.37848702692029,63.32687233012064,0.4974309420453338,-0.21927821365252242,0.3640292680595003,1.0185417368336118,11.390948746511553,1.9203453063964844,0.9209511956415248,0.00942974090576243,-1.7867353579188716,1.8055948397303965,-0.8886528085065564,0.9075122903180812,1.8826279830932613,25.333262138528774,-32.822884376550284,0.8980825494123174,4,0.6344022750854492,-0.3772106170654297,0.39864397048950195,1.5945749282836914,0.6344013214111328,0,0.03245857642841887,1.980388735355889,26.096153259277344,1.3404346971959917,25.37602424621582,3.4545438456773736,25.99327850341797,0.03245857642841887
71,2000-04-11,25.10168838500977,25.49604606628418,24.895936965942386,25.11883544921875,695621.0,0.011049742856916955,-1.7999964402677218,0.04166937046340632,54.47154820806835,62.30622011582162,0.3063854093083691,-0.35944857156176724,0.02465992476045642,0.7442058756275536,9.41495534450622,0.6686935424804688,0.9211433651958316,0.1868908882141156,-1.4341875848630998,1.807969361291331,-0.6236483483244903,0.9974301247527215,1.5069252197265577,35.99994957034691,-22.332802669782524,0.8105392365386068,4,0.360066413879391,-0.6515464782714879,0.12430810928344371,1.3202390670776332,-0.12002182006835938,1,0.024590148986582072,4.1666589415330275,24.82735252380371,1.980388735355889,26.096153259277344,1.3404346971959917,25.37602424621582,0.024590148986582072
72,2000-04-12,25.25600242614746,25.54748344421387,24.775915145874023,25.54748344421387,615987.0,0.006147556242863894,4.294123805784478,16.99888765295145,53.52696645343005,61.09779197050779,0.11887792547054943,-0.3835327289839725,-0.21247606526107887,0.5898918344898618,7.376673762963818,0.7715682983398473,0.9753728857081256,0.24604482650756765,-1.2033093018311547,1.69539895484629,-0.4786322376617953,0.9707218906769306,1.2552989525146465,54.310338213914456,-3.016893562451415,0.7246770641693621,4,0.20575237274169922,-0.8058605194091797,-0.030005931854248047,1.1659250259399414,-0.13716697692871094,2,0.02579768829911666,-1.7999964402677218,25.10168838500977,4.1666589415330275,24.82735252380371,1.980388735355889,26.096153259277344,0.02579768829911666
73,2000-04-13,25.51319122314453,25.51319122314453,24.50157928466797,25.03310585021973,651348.0,0.01018327416419651,3.2143001871253025,-1.6470553592461397,51.72414041115839,59.197369748060744,-0.040420231689243025,-0.6070251253142764,-0.5467838858421743,0.3327030374927915,6.907490122967033,1.0116119384765625,1.0206552261775776,0.4620833396911621,-0.9957523377334176,1.9199190171157419,-0.266834499021126,1.1910011784034502,0.9046904184863251,67.2413528556578,13.668844021054696,0.7289178387122898,4,-0.051436424255371094,-1.06304931640625,-0.28719472885131836,0.9087362289428711,-0.3086280822753906,3,-0.018817143207443543,4.294123805784478,25.25600242614746,-1.7999964402677218,25.10168838500977,4.1666589415330275,24.82735252380371,-0.018817143207443543
74,2000-04-14,25.684650421142575,26.06186294555664,25.20456314086914,25.61606788635254,1037818.0,0.0067204136283234295,1.083333912717008,0.14285487260778934,55.066072494872174,58.19331467351893,-0.09560046625643537,-0.7138018291824402,-0.794959763768933,0.1612438394947482,6.569586716357259,0.8572998046875,0.9306850672722291,0.5692452430725048,-0.8808484935910244,2.019338979736034,-0.15580162525926156,1.2942921114042711,0.6435482729382827,79.99991909679645,27.035907115360068,0.7250468683317653,4,-0.22289562225341442,-1.2345085144042933,-0.7115559577941859,0.7372770309448278,0.5486717224121165,4,-0.037383131070682696,3.2143001871253025,25.51319122314453,4.294123805784478,25.25600242614746,-1.7999964402677218,25.10168838500977,-0.037383131070682696
75,2000-04-17,25.684650421142575,25.684650421142575,24.364412307739254,24.518726348876953,839632.0,0.0,1.264706844653855,17.000305920961978,55.92840506356833,56.39381525894658,0.037347496774913225,-0.587265631900511,-0.8467261833930841,0.1612438394947482,5.637089066551519,1.3202381134033203,0.8862762619001359,0.4697987556457477,-0.8359706476084838,1.7755681588999792,-0.18308594598136807,1.1226834572728634,0.5574526432902829,77.77770286745464,22.877995609451034,0.6528847016271163,4,-0.22289562225341442,-1.2345085144042933,-1.0630488395690882,0.7372770309448278,0.6344013214111364,0,-0.02536707956852391,1.083333912717008,25.684650421142575,3.2143001871253025,25.51319122314453,4.294123805784478,25.25600242614746,-0.02536707956852391
76,2000-04-18,24.74162292480469,25.70179748535156,24.398704528808594,25.70179748535156,773488.0,-0.03671560565845278,1.7142834440453993,-0.8235309514461422,44.85776746660979,54.81716539158329,0.7381339831332987,0.4447329286936892,0.03582604974053183,1.1042713358326317,5.225350880803522,1.3030929565429652,0.7889780670406452,-0.5152363777160609,-1.6906504757055565,0.6601777202734347,-1.1029434267108087,0.0724706712786869,1.4178283351660852,22.222184767061105,-27.239962864702303,0.5877070489947485,4,0.42864990234374645,-0.05143737792969105,-0.4629406929016149,1.6803045272827113,0.9258823394775391,1,0.02910605026189228,1.264706844653855,25.684650421142575,1.083333912717008,25.684650421142575,3.2143001871253025,25.51319122314453,0.02910605026189228
77,2000-04-19,24.74162292480469,25.35887718200684,24.518726348876953,24.81020736694336,628421.0,0.0,-2.2666696331234704,0.07142913898865016,49.160671078992365,54.00257046368957,0.6056005361383932,0.5015044382140807,-0.0010223244608482673,1.1042713358326317,4.972703362430566,0.8401508331298864,0.7481914527187712,-0.5349542617797809,-1.658194237738087,0.5882857141785252,-1.096574249758934,0.02666572619937213,1.3384826028824897,22.222184767061105,-28.867683623022206,0.5616199879791532,4,0.42864990234374645,0.22289848327636363,-0.6001091003418004,1.6803045272827113,0.1371688842773402,2,0.009702016753964093,1.7142834440453993,24.74162292480469,1.264706844653855,25.684650421142575,1.083333912717008,25.684650421142575,0.009702016753964093
78,2000-04-20,25.18741798400879,25.20456314086914,24.535871505737305,24.775915145874023,348764.0,0.018018020101549848,2.0000085571015385,-5.999944379554234,52.03619135107247,52.461138839410246,0.14554362751850647,0.10142102146026843,-0.47869258976805185,0.6584762766285337,4.743686197095139,0.6686916351318359,0.45718954630008213,-0.1148780822753892,-1.2029363905220123,0.9731802259712339,-0.6589072363987007,0.42915107184792234,0.8165156406861378,48.48480762467242,-5.2770033800156995,0.5440291541233112,4,-0.06858253479003906,-0.13716697692871094,-1.1487798690795898,1.2345094680786133,-0.3772106170654297,3,-0.0027228886594720114,-2.2666696331234704,24.74162292480469,1.7142834440453993,24.74162292480469,1.264706844653855,25.684650421142575,-0.0027228886594720114
79,2000-04-21,25.18741798400879,25.18741798400879,25.18741798400879,25.18741798400879,0.0,0.0,1.0,0.0,52.15419483973981,52.102884151945744,0.003445920218130283,0.10263186731415175,-0.48911491820572195,0.6584762766285337,5.08753356080435,0.0,0.34150496764754124,-0.11230621337890767,-1.2012387327528948,0.9766263059950795,-0.656772473065903,0.4321600463080877,0.743390613813574,61.53841765607756,4.180976086783566,0.5444662596869942,4,0.025719642639160156,-0.13716697692871094,-1.3030929565429688,1.2345094680786133,-0.3086261749267578,4,0.0006807032333062679,2.0000085571015385,25.18741798400879,-2.2666696331234704,24.74162292480469,1.7142834440453993,24.74162292480469,0.0006807032333062679
80,2000-04-24,25.18741798400879,25.18741798400879,25.18741798400879,25.18741798400879,0.0,0.0,1.0,0.0,35.86624464627272,50.03562820063512,0.06693095793922765,0.13237550770561413,-0.505279682063918,0.6584762766285337,5.5391008909057176,0.0,0.2860729288712953,-0.12688026428222798,-1.2007563866003679,0.9469958580359119,-0.6638183254412979,0.41005779687684196,0.6731905880159132,60.52626186336002,8.398578850253358,0.5369380611590695,4,0.025719642639160156,-0.13716697692871094,-1.2302227020263672,1.2345094680786133,-0.12002182006835938,0,0.041524866114102554,1.0,25.18741798400879,2.0000085571015385,25.18741798400879,-2.2666696331234704,24.74162292480469,0.041524866114102554
81,2000-04-25,25.54748344421387,25.54748344421387,24.690185546875,24.86164474487305,501902.0,0.014295449435653973,1.4999986094772573,100.0,45.72368168273883,49.1685965594472,-0.24948430153157375,-0.17594288454286655,-0.8610766706552617,0.298410816423452,5.887133464045137,0.8572978973388707,0.08934408459834131,0.19460678100586293,-0.8529467837678695,1.2421603457795953,-0.3291700013810015,0.7183835633927274,0.24573310304507956,100.0,47.531548545814005,0.5237767823868661,4,-0.3343458175659215,-0.3514919281005895,-1.6331529617309606,0.8744440078735316,0.2571887969970632,1,0.03020134253241258,1.0,25.18741798400879,1.0,25.18741798400879,2.0000085571015385,25.18741798400879,0.03020134253241258
82,2000-04-26,25.015958786010746,25.94184112548828,24.895936965942386,25.54748344421387,2986207.0,-0.020805362663754212,-1.7111123196645843,-0.7749995133170364,46.48829020818237,48.58683542578321,0.27313209247781245,0.33067335321804237,-0.3380048951814665,0.829935474626577,6.490932155484851,1.0459041595458949,0.06017418660268703,-0.31034164428710653,-1.364058491425542,0.743375202851329,-0.8372000678563225,0.21651677928210944,-0.8401508331298864,34.14634808101141,-19.380432507811165,0.5268584235692174,4,0.19717884063720348,0.4457960128784144,-1.1016283035278356,1.0030384063720668,0.531524658203125,2,0.026045233118781708,1.4999986094772573,25.54748344421387,1.0,25.18741798400879,1.0,25.18741798400879,0.026045233118781708
83,2000-04-27,24.45014190673828,25.804672241210934,24.45014190673828,25.37602424621582,2206939.0,-0.022618236786865697,-1.925923255512127,1.7419367571912499,33.44828326937562,46.18485884517247,0.7513052485778218,0.9107767845826551,0.18607792611433283,1.3957523538990415,7.299061128462786,1.3545303344726527,0.0064931363799978215,-0.8555833816528313,-1.9622424880437102,0.2510757247380475,-1.4089129348482707,-0.3022538284573919,-0.23901329040527486,0.0,-49.28008462364532,0.5533295531954392,4,0.7029848098754883,1.011612892150879,-0.5358114242553711,1.3545303344726562,1.3545303344726527,3,0.017531591594796225,-1.7111123196645843,25.015958786010746,1.4999986094772573,25.54748344421387,1.0,25.18741798400879,0.017531591594796225
84,2000-04-28,24.587310791015625,25.37602424621582,24.55301856994629,24.93022918701172,941276.0,0.005610146754998713,-3.0,0.37036930220485387,46.875023278843045,45.178927535758554,0.4940655329504793,0.791217345764359,0.06539445619158357,1.2585834696216978,8.11262284432315,0.9258823394775391,-0.048300891248693745,-0.7038404464721673,-1.8414184303289574,0.43373753738462284,-1.272629438400564,-0.13505145454377043,-0.3415679244995147,9.195478723404255,-41.33273467922586,0.5687889919283956,4,0.5829620361328125,0.8744440078735352,-0.6729803085327148,1.2173614501953125,0.9601726531982457,4,0.009065512606168502,-1.925923255512127,24.45014190673828,-1.7111123196645843,25.015958786010746,1.4999986094772573,25.54748344421387,0.009065512606168502
85,2000-05-01,24.55301856994629,24.55301856994629,24.55301856994629,24.55301856994629,0.0,-0.0013947121489132908,1.0,-0.0,42.38096726364679,44.903727513207116,0.39219862621352775,0.8445005382337598,0.09455627836976532,1.2928756906910337,8.700742528882845,0.03429222106933594,-0.10920319823248548,-0.7227013587951667,-1.8927215053910054,0.4473187878006719,-1.307711432093086,-0.1376912854972474,-0.2733537382507336,6.896609042553191,-43.59104082305099,0.5850100732979198,5,0.6429729461669922,0.9087362289428711,-0.5100932121276855,1.2516536712646484,0.6001071929931605,0,0.013268154308916591,-3.0,24.587310791015625,-1.925923255512127,24.45014190673828,-1.7111123196645843,25.015958786010746,0.013268154308916591
86,2000-05-02,24.81020736694336,25.015958786010746,24.535871505737305,24.690185546875,893364.0,0.010474834133505695,-1.2399971522141702,100.0,43.98148028933184,44.32826186991149,0.16289140673323033,0.4553630086989031,-0.15382516274475933,1.0356868936939634,8.500511620040978,0.48008728027344105,-0.21627801764607213,-0.3669232368469224,-1.313489619280837,0.5796431455869921,-0.8402064280638797,0.10635995437003487,-0.49729900937195026,24.13793985270049,-24.797661024620474,0.473283191216958,5,0.3857841491699219,0.6515474319458008,-0.6086816787719727,0.9944648742675781,0.0,1,0.010366249390552973,1.0,24.55301856994629,-3.0,24.587310791015625,-1.925923255512127,24.45014190673828,0.010366249390552973
87,2000-05-03,24.91308212280273,25.23885536193848,24.63874816894531,25.03310585021973,1535679.0,0.004146469005190223,1.2580677573195598,-1.0000158916823527,41.5458859313954,43.16267237883626,0.09710778793470709,0.28186469040512563,-0.27691680649240524,0.9328121378345919,8.621130913384714,0.6001071929931712,-0.3378084050786896,-0.21003866195679066,-1.080758339838809,0.6606810159252277,-0.645398500897798,0.22532117698421672,-0.5675951098729826,34.177175976253196,-11.928868248617889,0.43535983894100905,5,0.2829093933105504,0.5486726760864293,-0.6686916351318324,0.8915901184082067,-0.36006355285644176,2,0.035788029518521114,-1.2399971522141702,24.81020736694336,1.0,24.55301856994629,-3.0,24.587310791015625,0.035788029518521114
88,2000-05-04,24.690185546875,25.08454322814941,24.621601104736328,25.015958786010746,2180758.0,-0.008946969099568602,1.0000000000000153,2.714240310200578,36.190484262450354,41.38892675913743,0.2705005402277614,0.4751043161931179,-0.08056055432396292,1.1557087137623228,8.75652941324479,0.4629421234130824,-0.2915990120467953,-0.3986433029174812,-1.2813639324072028,0.48407732657224045,-0.8400036176623402,0.04271701182737786,-0.3127714516940827,18.367379370780192,-22.48256789179075,0.4413603147448604,5,0.5058059692382812,0.7715692520141602,-0.39435720443725586,0.8744440078735352,-0.06858444213867188,3,0.03472221363874595,1.2580677573195598,24.91308212280273,-1.2399971522141702,24.81020736694336,1.0,24.55301856994629,0.03472221363874595
89,2000-05-05,25.10168838500977,25.17027282714844,24.621601104736328,24.82735252380371,704958.0,0.016666656366495003,1.666660486588429,-0.8421068039040058,42.73504842350273,42.152127178829666,-0.17259177471807163,-0.015516886584332923,-0.5082889474688344,0.7442058756275536,9.187552758414608,0.5486717224121129,-0.27530577488048635,0.06258277893066833,-0.6825338849967935,0.8076994428581301,-0.30997555303306257,0.4351411108943992,-0.6929857492227036,80.48789090692043,42.47869496135128,0.3725583319637309,5,0.09430313110351207,0.360066413879391,-0.7930006980896032,0.05143737792968395,-0.48008728027344105,4,0.02800544112486758,1.0000000000000153,24.690185546875,1.2580677573195598,24.91308212280273,-1.2399971522141702,24.81020736694336,0.02800544112486758
90,2000-05-08,25.63321304321289,25.70179748535156,25.10168838500977,25.27314758300781,624362.0,0.02117485684829612,1.4137878125311727,1.3124986963867276,62.380957930434576,44.002935650795855,-0.7087644459472564,-0.5097058661417648,-1.030851063682622,0.21268121742443213,9.269251740376918,0.6001091003417898,-0.305403671957734,0.5538144111633301,-0.22927639136400302,1.3369052136906632,0.16226900989966353,0.9453598124269966,-1.1938476376318015,94.11759894385753,51.876163982509546,0.3915454012636659,5,-0.4372215270996094,-0.17145824432373047,-1.251655101776123,-0.5829629898071289,-1.2516555786132812,0,-0.003344473392956848,1.666660486588429,25.10168838500977,1.0000000000000153,24.690185546875,1.2580677573195598,24.91308212280273,-0.003344473392956848
91,2000-05-09,25.718942642211914,26.13044548034668,25.49604606628418,25.718942642211914,986360.0,0.0033444733929570702,-1.8461604285396451,0.0,63.255817563284964,45.86599424580725,-0.8578242090881822,-0.5763721964956474,-1.0854326431024077,0.1269516184254087,9.844006060391495,0.6343994140625,-0.3354683807417196,0.6086812973022475,-0.22512011673116916,1.4424827113356642,0.19178059028553918,1.0255820043189559,-1.2495277222326813,72.72728421920212,26.79881648174039,0.4169007070167077,5,-0.4286489486694336,-0.2571878433227539,-1.2602276802062988,-0.6686925888061523,-1.5259895324707031,1,-0.022000005487931795,1.4137878125311727,25.63321304321289,1.666660486588429,25.10168838500977,1.0000000000000153,24.690185546875,-0.022000005487931795
92,2000-05-10,25.907548904418945,26.98774337768555,25.838964462280273,26.216175079345703,1813604.0,0.007333359883056723,-4.153843191785233,-100.0,60.50001001176939,48.87174166162878,-1.0132078168715921,-0.7522307365423515,-1.2544285657412573,-0.06165464378162255,10.65224330013671,1.2688007354736364,-0.24030749160024456,0.7647102355957038,-0.1408886229480828,1.6703090941394905,0.3119108063238123,1.2175096648675954,-1.3716927620250132,54.34786463959236,8.381602444292916,0.4527994292718925,5,-0.14574146270751953,-0.3257732391357422,-0.9087362289428711,-0.8572988510131836,-1.2002182006835938,2,-0.04235605388699726,-1.8461604285396451,25.718942642211914,1.4137878125311727,25.63321304321289,1.666660486588429,25.10168838500977,-0.04235605388699726
93,2000-05-11,25.03310585021973,25.37602424621582,24.67304039001465,24.70733070373535,1224708.0,-0.033752442480194045,-2.5652266439668017,-1.0555655124251548,48.20718826561911,49.01975999349279,-0.05294247766661897,0.08896255233849004,-0.36570991427381117,0.8127884104175926,10.64073243216257,1.2345085144042969,-0.2643388114379981,-0.08572854995727042,-0.9753027021934173,0.8038456022788765,-0.5305156260753456,0.3590585261608048,1.9546375274658203,17.391377948312954,-25.50608160569183,0.4447870761180736,5,0.7287015914916957,0.548669815063473,0.012858390808101916,0.017144203186031604,0.25890350341796164,3,-0.01917809492541367,-4.153843191785233,25.907548904418945,-1.8461604285396451,25.718942642211914,1.4137878125311727,25.63321304321289,-0.01917809492541367
94,2000-05-12,24.724477767944336,25.10168838500977,24.518726348876953,24.87879180908203,2394674.0,-0.012328797078636766,-1.0606032003937411,-0.473682669789222,44.98141971106886,49.30869915431746,0.30976390083610994,0.33936822656365706,-0.03393770200924706,1.1214164926929868,11.215501010653552,0.582962036132816,-0.264225545434698,-0.3463479995727532,-1.2106272095943318,0.5179312104488254,-0.7784876045835425,0.0857916054380361,2.2632656097412145,8.333333333333321,-30.998508787446468,0.43213960501078885,5,1.028757095336914,0.8572978973388672,0.3214864730834961,0.3257722854614258,0.7372760772705078,4,-0.004160923606701616,-2.5652266439668017,25.03310585021973,-4.153843191785233,25.907548904418945,-1.8461604285396451,25.718942642211914,-0.004160923606701616
95,2000-05-15,25.03310585021973,25.54748344421387,24.87879180908203,25.18741798400879,761106.0,0.012482693675962553,-1.888889804461233,0.9999876398244625,44.36091546203433,49.350858617951076,0.08537606741503367,-0.021686570403041117,-0.3380209867699939,0.8127884104175926,11.137502314361683,0.8230056762695348,-0.13076640849712362,-0.00514268875121715,-0.8196899891161777,0.8094046116137434,-0.41241633893369567,0.40213096143126137,1.8558768463134747,20.833371959001283,-10.377213218303723,0.40727365018247974,5,0.7201290130615199,0.548669815063473,0.012858390808101916,0.017144203186031604,0.4097862243652308,0,-0.01643842150253161,-1.0606032003937411,24.724477767944336,-2.5652266439668017,25.03310585021973,-4.153843191785233,25.907548904418945,-0.01643842150253161
96,2000-05-16,25.461753845214844,25.63321304321289,25.06739616394043,25.54748344421387,605471.0,0.017123244616942035,3.4000118658271594,0.5555596756650215,55.00000213926711,50.845760418825705,-0.26946812017856914,-0.41488956114973163,-0.7576022774326105,0.384140415422479,11.108516414465436,0.6001071929931605,-0.07660319029911733,0.38749876022338725,-0.435461910172414,1.2104594306191885,-0.023981574974513364,0.7989790954212879,1.3324185974121114,38.1944508820557,7.051383418083056,0.4114803351978998,5,0.29148101806640625,0.2143239974975586,-0.505805492401123,-0.41150379180908203,-0.811004638671875,1,-0.042424272388378315,-1.888889804461233,25.03310585021973,-1.0606032003937411,24.724477767944336,-2.5652266439668017,25.03310585021973,-0.042424272388378315
97,2000-05-17,24.98166656494141,25.54748344421387,24.86164474487305,25.35887718200684,693014.0,-0.018855232172612424,-1.2222242822578402,4.400004449685002,56.078431201473514,53.0555323009394,0.24738627576466854,0.08864829946082509,-0.2544937433382266,0.864227695695913,10.981881958137135,0.6858386993408203,-0.0060392165150346955,-0.10459070205688192,-0.9140157990671618,0.704834394953398,-0.5093032505620236,0.3001218464482598,1.7214880339355467,41.53842467722755,6.189279224069679,0.4047125485051401,5,0.7715682983398402,0.6944112777709925,-0.0257182121276891,0.06858348846435192,-0.5572433471679688,2,-0.03157169090980738,3.4000118658271594,25.461753845214844,-1.888889804461233,25.03310585021973,-1.0606032003937411,24.724477767944336,-0.03157169090980738
98,2000-05-18,25.11883544921875,25.53033828735352,25.03310585021973,25.050251007080078,555098.0,0.005490781966878133,-8.666753188965366,-0.18182002052920862,56.07843120147348,54.53813038738059,0.19826546119644206,-0.05683607429280357,-0.3483320510809591,0.7270588114185728,10.848404018433918,0.5486717224121094,0.047615692005663846,0.036007308959959516,-0.7721934686637297,0.8442080865836488,-0.3680930798518851,0.44010769777180414,1.4969420196582064,53.84623283451306,14.561389764145218,0.4041003888118438,5,0.6343994140625,0.5572423934936523,-0.1628870964050293,-0.06858539581298828,-0.7887153625488281,3,-0.016382317815462177,-1.2222242822578402,24.98166656494141,3.4000118658271594,25.461753845214844,-1.888889804461233,25.03310585021973,-0.016382317815462177
99,2000-05-19,25.20456314086914,25.924694061279297,25.03310585021973,25.18741798400879,1680401.0,0.003412884798091209,-4.473737829118876,0.249986094888481,57.36432470748328,53.98072669594156,0.14378579144626968,-0.1488447843925691,-0.3639658623829902,0.6413311197681821,10.870817525124856,0.8915882110595668,0.10966653997190434,0.12087774276733398,-0.687826358692142,0.92958184422681,-0.283474307962404,0.525229793497072,1.3273322832078165,32.25799506229523,-10.664231489845243,0.40435205072973796,5,0.5486717224121094,0.4715147018432617,-0.24861478805541992,-0.1543130874633789,-0.3463478088378906,4,0.003469459568880895,-8.666753188965366,25.11883544921875,-1.2222242822578402,24.98166656494141,3.4000118658271594,25.461753845214844,0.003469459568880895
100,2000-05-22,26.23332214355469,26.45622062683105,25.25600242614746,25.341732025146484,1254219.0,0.040816379039612105,-1.2580668312568113,52.002447435755016,63.69637351429667,54.029677357165085,-0.8838409782421124,-1.1544172609557641,-1.2943073010976214,-0.3874278829173683,11.094787952577725,1.2516574859619105,0.24574815385449256,1.0973415374755895,0.13897456466509084,2.055708510286088,0.6181580510703384,1.5765250238808406,-1.714595794677738,86.021456501483,39.04091294129488,0.47918348640525,5,-0.48008728027344105,-0.5572443008422887,-1.2773737907409703,-1.1830720901489293,-1.3373851776123047,0,-0.02941176470588247,-4.473737829118876,25.20456314086914,-8.666753188965366,25.11883544921875,-1.2222242822578402,24.98166656494141,-0.02941176470588247
101,2000-05-23,26.31905174255371,26.61053276062012,25.718942642211914,26.010425567626953,2930211.0,0.0032679657776428783,1.0000042785416083,0.3461525296823176,63.57616845408793,54.37147273964491,-0.978380147914514,-1.2431142213477209,-1.3067842199120605,-0.4998628471484068,10.815071356077379,0.8915901184082067,0.3374216558941825,1.1444927215576186,0.062265358983705,2.226720084131532,0.6033790402706636,1.6856064028445736,-1.7615755081176765,83.33335151010807,33.298472582941685,0.5411136812869562,5,-0.7544221878051758,-0.6258277893066406,-1.3631033897399902,-1.2688016891479492,-1.5174179077148402,1,-0.03328994055481638,-1.2580668312568113,26.23332214355469,-4.473737829118876,25.20456314086914,-8.666753188965366,25.11883544921875,-0.03328994055481638
102,2000-05-24,25.66750526428223,26.06186294555664,25.18741798400879,25.821819305419922,1824365.0,-0.024755697304171265,1.7567564317261408,-0.500003090062964,58.715595393974816,55.53907353168444,-0.4072962423903732,-0.5694486903647302,-0.5941260506780672,0.12502503898903328,10.838481831615542,1.1316337585449219,0.2847723582715034,0.46036891937256286,-0.6408163395770465,1.5615541783221722,-0.09022371010224361,1.0109615488473693,-1.0279067687988324,40.21735713266572,-13.252223416045254,0.5505926294748051,5,-0.10287570953369496,0.05143737792968395,-0.7372760772705114,-0.7029848098754918,-0.4697990417480504,2,-0.039612578132169896,1.0000042785416083,26.31905174255371,-1.2580668312568113,26.23332214355469,-4.473737829118876,25.20456314086914,-0.039612578132169896
103,2000-05-25,24.87879180908203,25.924694061279297,24.87879180908203,25.890403747558594,1068852.0,-0.030728091689445902,-1.0677934144833099,6.555540448674522,48.13754339707797,55.88975394124101,0.3992066422745246,0.26669846217606974,0.20467964907431835,0.8507391202185914,10.21684393786739,1.0459022521972656,0.19635780227313404,-0.34977703094482493,-1.4046379743226822,0.7050839124330324,-0.8772075026337518,0.17765344074410194,-0.16035594299316358,0.0,-47.98435173784698,0.5274304716889284,5,0.8572969436645543,0.8401508331298828,0.18860530853271484,-0.05143928527832031,0.8847312927246094,3,-0.018263290066309557,1.7567564317261408,25.66750526428223,1.0000042785416083,26.31905174255371,-1.2580668312568113,26.23332214355469,-0.018263290066309557
104,2000-05-26,24.81020736694336,25.17027282714844,24.604455947875977,24.86164474487305,1386250.0,-0.0027567432801794967,-1.444449022306104,0.0508469463173331,42.54658857166151,55.68816206453291,0.5377844750897545,0.3719057607159826,0.2921642008377958,0.8610350098669741,9.434977001387857,0.5658168792724645,0.09989112535574307,-0.4295063018798828,-1.4602756047145746,0.601263000954809,-0.9448909532972287,0.0858783495374631,1.8003253936767614,10.256407818498845,-30.574956331608732,0.5153846514173452,5,0.7972869873046875,0.9087352752685547,0.2743358612060547,-0.18860626220703125,1.0853404998779297,4,-0.019350393697760704,-1.0677934144833099,24.87879180908203,1.7567564317261408,25.66750526428223,1.0000042785416083,26.31905174255371,-0.019350393697760704
105,2000-05-29,24.87879180908203,25.341732025146484,24.81020736694336,25.015958786010746,3989026.0,0.002764363921845092,-2.87499217832039,2.6666790269948417,42.36761441708064,54.284563428734415,0.49730561769031567,0.3467572338501057,0.26632924294158045,0.7501216317969792,8.685561855614585,0.531524658203125,0.12078241581119897,-0.3772105216979966,-1.3719560283494587,0.6175349849534655,-0.8745832750237277,0.12016223162773443,1.6916194152832063,13.675242117513253,-22.166377232253662,0.4973727533257317,5,0.7287025451660156,0.8401508331298828,0.2529025077819824,-0.42864990234375,1.4505481719970703,0,-0.0008270689834410927,-1.444449022306104,24.81020736694336,-1.0677934144833099,24.87879180908203,1.7567564317261408,25.66750526428223,-0.0008270689834410927
106,2000-05-30,25.06739616394043,25.478900909423828,24.91308212280273,24.91308212280273,1601216.0,0.007580929022025451,-6.333341573450052,-1.125008690815543,42.36759444469857,52.76113712242609,0.27589179731512203,0.1880501762841753,0.11691443664048862,0.5239619061834233,8.686070198135965,0.6001091003417969,0.1922753444941918,-0.20146560668945312,-1.1784367899942971,0.7755055766153909,-0.6899511983418734,0.2870199849629671,1.463695954895023,31.76464891421422,-1.6643402324610435,0.4884855916524216,5,0.5400981903076172,0.6515464782714844,0.06429815292358398,-0.6172542572021484,0.35663604736328125,1,-0.006839928522160865,-2.87499217832039,24.87879180908203,-1.444449022306104,24.81020736694336,-1.0677934144833099,24.87879180908203,-0.006839928522160865
107,2000-05-31,25.804672241210934,25.976133346557614,25.06739616394043,25.37602424621582,2247129.0,0.029411753516349615,1.3555528088498983,2.7777640442493414,57.188481029708626,52.88447599223,-0.37142289007078233,-0.5048914279331314,-0.5861683819885108,-0.25211049877580294,9.222959818012521,0.908737182617184,0.2678356555581267,0.491230964660641,-0.498666674641143,1.481128603962425,-0.003717854990252789,0.9861797843115347,0.6878871542053275,87.49989571079348,49.89244466914861,0.4949488196508924,5,-0.19717788696288707,-0.08572959899901988,-0.6001076698303187,-1.3545303344726527,-0.418359756469723,2,-0.038870418387650596,-6.333341573450052,25.06739616394043,-2.87499217832039,24.87879180908203,-1.444449022306104,24.81020736694336,-0.038870418387650596
108,2000-06-01,25.54748344421387,25.976133346557614,25.37602424621582,25.87325668334961,420151.0,-0.009966753097771286,1.2580587283303537,-0.7600017798740719,57.741933168743245,52.92643248792555,-0.05256368695746616,-0.18992023325900576,-0.30757220518844974,-0.04606553521949053,9.76519496017133,0.6001091003417933,0.24833428637330712,0.191177272796633,-0.7585143552523341,1.1408689008456,-0.28366854122785057,0.6660230868211166,0.9073138822515858,68.7499478553972,26.306019627778326,0.47484581402448356,6,0.060010910034176135,0.17145919799804332,-0.21003723144531605,-1.0973415374755895,0.1028747558593679,3,-0.01369125935411497,1.3555528088498983,25.804672241210934,-6.333341573450052,25.06739616394043,-2.87499217832039,24.87879180908203,-0.01369125935411497
109,2000-06-02,25.804672241210934,25.958986282348636,25.54748344421387,25.54748344421387,574980.0,0.010067089291149411,-2.200005932913668,-0.7894718353151818,57.32897641852469,52.218943921728666,-0.24102084676583857,-0.412913177029786,-0.5581643907152163,-0.36355142789648554,10.469973112726752,0.4115028381347656,0.2675605829225347,0.41321687698363974,-0.5487531406165509,1.3751868945838304,-0.06776813181645736,0.8942018857837368,0.6131182576827321,85.29399735964307,38.45930873291435,0.4809850088000961,6,-0.19717788696288707,-0.05143737792968395,-0.4972314834594691,-1.3545303344726527,-0.9087352752685476,4,-0.0015946391033239138,1.2580587283303537,25.54748344421387,1.3555528088498983,25.804672241210934,-6.333341573450052,25.06739616394043,-0.0015946391033239138
110,2000-06-05,25.54748344421387,26.113300323486328,25.1359806060791,26.04471778869629,814483.0,-0.009966753097771286,2.081086444102367,-1.9333437159321374,50.84174920229813,50.804008449307574,-0.10208448602821107,-0.17125675876229352,-0.2861765545073176,-0.1531623751794733,10.653845589818278,0.9773197174072266,0.2741184462620083,0.160314559936527,-0.7978762246379851,1.1185053445110391,-0.31878083235072907,0.639409952223783,0.8340403636594402,52.85716555954657,4.725910549509258,0.4790953922872558,6,-0.1886053085327184,0.20575141906737926,-0.2314696311950719,-1.0973415374755895,-0.3874988555908203,0,0.013624215604932655,-2.200005932913668,25.804672241210934,1.2580587283303537,25.54748344421387,1.3555528088498983,25.804672241210934,0.013624215604932655
111,2000-06-06,25.15312576293945,25.65035820007324,24.895936965942386,25.54748344421387,853046.0,-0.015436263306933928,1.5142882569629688,0.7931022578195325,51.71232537496516,50.02586733608428,0.12236162174086473,0.1881863046942449,0.12257207336218201,0.1962813916547148,10.166357888833415,0.7544212341308523,0.25915422528771614,-0.2057522773742697,-1.156077476279723,0.7445729215311836,-0.6809148768269964,0.26941032207845694,1.192856687733915,21.126707601578172,-26.688516547998713,0.4751625994527273,6,0.20575237274170277,0.6001091003418004,0.17574739456177113,-0.7029838562011683,0.1388835906982422,1,0.04676214913506627,2.081086444102367,25.54748344421387,-2.200005932913668,25.804672241210934,1.2580587283303537,25.54748344421387,0.04676214913506627
112,2000-06-07,24.81020736694336,25.461753845214844,24.518726348876953,25.393169403076172,1196631.0,-0.01363323187853438,1.6190445920605154,1.4782570844034035,47.039463813798534,49.903858493497665,0.3697687772703837,0.46871048843436114,0.45131962645109525,0.4997752288099626,8.793972145127663,0.9430274963378906,0.1049437432385858,-0.49380359649658345,-1.4374362514568588,0.4498290584636919,-0.9656199239767211,-0.021987269016445765,1.5009445536740564,18.27955445828788,-27.58421347536753,0.4718163274801374,6,0.5058059692382812,0.9430274963378906,0.5186657905578613,-0.3600654602050781,0.27433586120605113,2,0.024740818780023544,1.5142882569629688,25.15312576293945,2.081086444102367,25.54748344421387,-2.200005932913668,25.804672241210934,0.024740818780023544
113,2000-06-08,24.55301856994629,25.37602424621582,24.43299674987793,25.10168838500977,2373987.0,-0.010366249390552973,-1.3913057146933712,0.9411758932077015,43.949059704670404,50.05968861938755,0.6435646422080481,0.7252733556495912,0.7131668660426662,0.732343788015271,9.029259379328268,0.9430274963378906,-0.07535465778970618,-0.7269880294799798,-1.7226288541216555,0.26865279516169593,-1.2248084418008176,-0.2291676171591419,1.686436327801509,7.142865250867517,-38.771326562313305,0.4978204123208379,6,0.7201299667358398,1.1573514938354492,0.7758545875549316,-0.10287666320800781,0.5315246582031214,3,0.033938552704672276,1.6190445920605154,24.81020736694336,1.5142882569629688,25.15312576293945,2.081086444102367,25.54748344421387,0.033938552704672276
114,2000-06-09,24.621601104736328,25.18741798400879,24.535871505737305,24.81020736694336,2844016.0,0.00279324249255386,-2.6190445920605154,0.34375184679188125,31.782915989010192,48.88361101626861,0.6095114289800492,0.683638906137432,0.6495829701851896,0.6527046833126455,9.465513716998949,0.6515464782714844,-0.1913381258650162,-0.653261661529541,-1.6619642600225468,0.3554409369634648,-1.1576129607760457,-0.14891036228303633,1.509466304139277,11.22442145697379,-28.393045238984083,0.504351299246503,6,0.6515474319458008,1.0887689590454102,0.7072720527648926,-0.17145919799804688,0.8401527404785156,4,0.04178270498984782,-1.3913057146933712,24.55301856994629,1.6190445920605154,24.81020736694336,1.5142882569629688,25.15312576293945,0.04178270498984782
115,2000-06-12,24.621601104736328,24.621601104736328,24.621601104736328,24.621601104736328,0.0,0.0,1.0,-0.0,30.43475393315181,47.557739848318974,0.6360832561400862,0.6864225497276664,0.6552374559271925,0.6226455921332921,9.427893861298058,0.0,-0.1780916467842566,-0.6326864242553718,-1.678265791443124,0.41289294293238044,-1.1554761078492461,-0.10989674066149746,1.407582064599417,15.492880510397258,-17.826687898604234,0.5227896835938756,6,0.6515474319458008,1.0887689590454102,0.7072720527648926,-0.17145919799804688,0.5572433471679688,0,0.011142080486117756,-2.6190445920605154,24.621601104736328,-1.3913057146933712,24.55301856994629,1.6190445920605154,24.81020736694336,0.011142080486117756
116,2000-06-13,24.38155746459961,24.86164474487305,24.26153564453125,24.86164474487305,937101.0,-0.00974931074204366,1.4999999999999778,-100.0,33.62442466269131,44.93951136309482,0.8589360345128725,0.8868611083670821,0.8363547735335288,0.8413324727211844,9.478690993527755,0.6001091003418004,-0.12650124767804627,-0.8187202453613267,-1.9287839034755727,0.2913434127529193,-1.3737520744184515,-0.2636884163042019,1.5518545195686677,10.0,-21.51978027109099,0.5550318290571236,6,0.8058605194091797,1.243082046508789,0.9473156929016113,0.06858444213867188,0.6652641296386719,1,0.03192688265110477,1.0,24.621601104736328,-2.6190445920605154,24.621601104736328,-1.3913057146933712,24.55301856994629,0.03192688265110477
117,2000-06-14,24.19295310974121,24.621601104736328,24.00434684753418,24.518726348876953,1480237.0,-0.007735533512665871,1.322588285110399,0.6785708610113417,39.69070125491336,42.93381892822484,0.8882883528636292,1.0681099326966539,0.9880528172870982,1.0023386448324274,9.930144283095151,0.6172542572021484,-0.08150456202173118,-0.9678889274597182,-2.163402898922584,0.22762504400314754,-1.565645913191151,-0.37013194172828534,1.6067087672561051,13.750045191989477,-20.85802535518919,0.5977569857314321,6,0.865870475769043,1.3030920028686523,1.1830711364746094,0.2571887969970703,0.9670314788818395,2,0.045428775846878766,1.4999999999999778,24.38155746459961,1.0,24.621601104736328,-2.6190445920605154,24.621601104736328,0.045428775846878766
118,2000-06-15,24.70733070373535,25.76352310180664,24.537586212158203,25.25428771972656,1571554.0,0.021261463685763538,-1.7659595527086431,1.6789501109491165,48.63634915650697,41.967971454667314,0.2706655581434809,0.549495669967726,0.4618840906268602,0.46416883403743014,10.062848638746901,1.5705699920654297,-0.03689169487674704,-0.43293609619140483,-1.645536263226461,0.7796640708436513,-1.039236179708933,0.17336398732612324,-0.7029838562011719,39.96096778215686,2.178697917571448,0.6063000835175286,6,0.35149288177490234,0.6001091003417969,0.9644608497619629,-0.13716793060302734,0.5658168792724574,3,0.015267230966274692,1.322588285110399,24.19295310974121,1.4999999999999778,24.38155746459961,1.0,24.621601104736328,0.015267230966274692
119,2000-06-16,25.29200935363769,25.63149833679199,24.895936965942386,25.42403221130371,748631.0,0.02366417711865365,1.6896590203723036,0.24137702562744257,54.81807858642117,42.40978583068099,-0.4407293258881495,-0.029824967524191948,-0.1512502448638493,-0.14716667614606038,9.73539981751203,0.9241676330566371,-0.13675238963795522,0.1473702430725048,-1.066835624786954,1.3615761109319635,-0.45973269085722634,0.7544731770022359,-1.287662506103512,73.19690127559436,31.028279251211572,0.6071029339297301,6,-0.4080743789672816,0.015430450439456678,0.3797821998596227,-0.7218465805053675,0.11316299438476918,4,-0.008202832862642562,-1.7659595527086431,24.70733070373535,1.322588285110399,24.19295310974121,1.4999999999999778,24.38155746459961,-0.008202832862642562
120,2000-06-19,25.461753845214844,25.78238296508789,25.29200935363769,25.44289207458496,639350.0,0.006711388138591623,-2.058839626177074,-0.14286746222080576,54.61848681380101,42.732692657218315,-0.6972351500556968,-0.27440615656989564,-0.3071611728003347,-0.34394669576483494,8.88866621438724,0.49037361145019887,-0.2237347809082877,0.3556931495666511,-0.7577151409868641,1.4691014401201663,-0.2010109957101065,0.9123972948434087,-1.4222234725952134,81.96723245902449,36.892902213479026,0.5567041452767582,6,-0.5683889389038086,-0.1543140411376953,0.2057514190673828,-0.8915910720825195,-0.1886062622070348,0,0.0,1.6896590203723036,25.29200935363769,-1.7659595527086431,24.70733070373535,1.322588285110399,24.19295310974121,0.0
121,2000-06-20,25.44289207458496,25.87668609619141,25.08454322814941,25.820104598999023,762872.0,-0.0007407883504233492,2.2307602548444385,-19.99878653048842,44.90583104645362,42.495622349735534,-0.7073308593757375,-0.3420886869838391,-0.28324381368560125,-0.35606362625055255,7.72445823755026,0.7921428680419993,-0.33494699242408643,0.3806393623352058,-0.5918448046876286,1.3531235293580401,-0.10560272117621139,0.866881445846623,-1.3336475982666016,76.83144110141636,35.59011947582108,0.4862420835114167,6,-0.502375602722168,-0.1354522705078125,0.22461318969726562,-0.8727293014526367,-0.207464218139652,1,-0.010378050651892012,-2.058839626177074,25.461753845214844,1.6896590203723036,25.29200935363769,-1.7659595527086431,24.70733070373535,-0.010378050651892012
122,2000-06-21,24.65074920654297,25.461753845214844,24.518726348876953,25.42403221130371,1032477.0,-0.031134151955675926,1.222218227009486,2.0499929209983416,39.02642031914256,41.948662418010215,0.06684346952485853,0.38996969885453225,0.49987934490586383,0.39114528438897267,7.374108376249184,0.9430274963378906,-0.4123809509369565,-0.3606657028198228,-1.3058485869547454,0.5845171813150998,-0.8332571448872841,0.11192573924763849,-0.4354582330322252,9.722148092173432,-26.881233784663976,0.47259144206746045,6,0.2897672653198242,0.6566905975341797,1.0639071464538574,-0.08058643341064453,0.9996089935302699,2,0.01606735699498274,2.2307602548444385,25.44289207458496,-2.058839626177074,25.461753845214844,1.6896590203723036,25.29200935363769,0.01606735699498274
123,2000-06-22,24.42442321777344,25.06568145751953,24.42442321777344,24.65074920654297,512185.0,-0.009181302640061562,-4.666677903253138,0.2926819642694128,32.98096515703703,42.08177899223542,0.3050937658360908,0.6118816793095618,0.7060784974465584,0.5729552282825807,7.473123077503327,0.6412582397460902,-0.47830542688584643,-0.5642732620239208,-1.5440861947198137,0.41553967067197206,-1.0541797283718672,-0.07436679567597437,-0.10944853690185852,0.0,-29.186721932948117,0.48990646634794655,6,0.5160932540893519,0.8830165863037074,1.2902331352233851,0.14573955535888317,0.9241676330566371,3,0.030115813351708765,1.222218227009486,24.65074920654297,2.2307602548444385,25.44289207458496,-2.058839626177074,25.461753845214844,0.030115813351708765
124,2000-06-23,24.330120086669922,24.726192474365234,24.179235458374023,24.6884708404541,1032975.0,-0.0038610177306007687,1.5217360717222215,1.5833389516265208,34.36121880018442,42.51805286635015,0.3952689200564983,0.7044934859042051,0.7732165218390037,0.6217420107235192,8.054976930994894,0.5469570159912109,-0.49531269019544766,-0.6345720291137695,-1.6554590409519463,0.38631498272440723,-1.145015535032858,-0.12412852319468115,1.546566009521488,8.888896379921169,-16.588876719023972,0.510443505919088,6,0.6103963851928711,0.9773197174072266,1.3845362663269043,0.24004268646240234,1.6031475067138672,4,0.038759672906610865,-4.666677903253138,24.42442321777344,1.222218227009486,24.65074920654297,2.2307602548444385,25.44289207458496,0.038759672906610865
125,2000-06-26,24.85821533203125,25.15998458862305,24.55644607543945,24.65074920654297,490414.0,0.021705410556138727,-2.047617213083157,-0.5789470882855455,46.33730576477917,43.930595211026585,-0.10698336792241747,0.18422286511373187,0.2235325970034978,0.06388022785969127,8.213756614173576,0.8298645019531286,-0.45879675620295046,-0.10544795989990163,-1.1267408613558914,0.9158449415560881,-0.6160944106278947,0.40519849082809145,0.9845217514038112,39.999977526903024,13.394662271908935,0.5106464507279945,6,0.08230113983154297,0.44922447204589844,0.8564410209655762,-0.2880525588989258,1.056192398071289,0,0.02200306855039691,1.5217360717222215,24.330120086669922,-4.666677903253138,24.42442321777344,1.222218227009486,24.65074920654297,0.02200306855039691
126,2000-06-27,24.895936965942386,25.21656608581543,24.575307846069336,25.21656608581543,646661.0,0.0015174715242944892,3.0,-1.5454528739013547,51.15207184281773,45.20408083190485,-0.07159615631838889,0.14018466031648913,0.19461674651726568,-0.002048142879271353,8.179155693344029,0.6412582397460938,-0.36317471296109005,-0.059153366088864345,-1.0796581523123159,0.9613514201345872,-0.5694057592005883,0.45109902702285964,0.9135300849914536,55.88235731526524,27.057989559562962,0.510252393111725,6,0.13202381134032848,0.4115028381347621,0.8187193870544398,-0.32577419281006215,0.9618892669677734,1,0.015151493096301039,-2.047617213083157,24.85821533203125,1.5217360717222215,24.330120086669922,-4.666677903253138,24.42442321777344,0.015151493096301039
127,2000-06-28,24.80163383483887,24.9902400970459,24.61302947998047,24.895936965942386,555656.0,-0.003787892427287276,1.6666531828540507,0.29411904676922673,53.49396130603917,45.743815515186206,0.13201060586172275,0.16389260401870231,0.296811406601595,0.07553326869533095,7.5506962757174,0.3772106170654297,-0.25943077534816794,-0.10330457687377503,-1.043433096950281,0.8368239432027309,-0.573368836912028,0.36675968316447793,0.9752285842437729,60.00000000000034,27.25852728469178,0.4700642600382537,6,0.2263269424438441,0.25718975067138317,0.827292919158932,-0.23147106170654652,0.9430274963378906,2,0.01749054213505441,3.0,24.895936965942386,-2.047617213083157,24.85821533203125,1.5217360717222215,24.330120086669922,0.01749054213505441
128,2000-06-29,25.19770622253418,25.48061370849609,24.82049560546875,24.914798736572266,2608422.0,0.01596960870936437,-1.7999951458077832,-2.9999797742809755,57.41395569864159,46.03224630543292,-0.20918490554788605,-0.27376381179392695,-0.10097585607594084,-0.3348536998463416,7.000431587324246,0.6789798736572195,-0.14683389256643053,0.31025667190551687,-0.5917853891702762,1.21229873298131,-0.1407643586323779,0.7612777024434116,0.5472036573342933,78.26093328858276,41.02976952984686,0.45102103053789616,6,-0.16974544525146484,-0.13888263702392578,0.4440798759460449,-0.3874998092651367,0.7544212341308594,3,0.017964015198107752,1.6666531828540507,24.80163383483887,3.0,24.895936965942386,-2.047617213083157,24.85821533203125,0.017964015198107752
129,2000-06-30,25.76352310180664,25.76352310180664,24.85821533203125,24.914798736572266,1238627.0,0.022455094692962696,1.133337528316134,3.000006741951795,62.827437143638264,46.944351897637056,-0.7834745063828201,-0.888368669268921,-0.661968125765803,-0.9008893679001844,6.558270716359832,0.9053077697753906,-0.03365585634234591,0.8781310081481948,-0.01524840322165133,1.771510419518041,0.4314413024632735,1.324820713833116,-1.5842876434326172,100.0,57.53976292822884,0.44668970568492294,6,-0.7355623245239258,-0.7046995162963867,-0.03600740432739258,-0.678980827331543,0.4526519775390625,4,-0.016105415759208208,-1.7999951458077832,25.19770622253418,1.6666531828540507,24.80163383483887,3.0,24.895936965942386,-0.016105415759208208
130,2000-07-03,25.89554786682129,25.89554786682129,25.12226486206055,25.55605697631836,797850.0,0.005124484120162531,3.5555449432836284,0.40000134838732876,67.42994465136685,49.44703118707186,-0.947091267472441,-1.046642207258465,-0.7875346688953044,-1.0351051702844671,6.803790462927847,0.7732830047607386,0.016977989923898207,0.9927525520324707,0.03390516748080685,1.9515999365841346,0.5133288597566406,1.4721762443083009,-1.6846266555786116,100.0,51.22646768769609,0.4794236922758314,7,-0.8581562042236328,-0.8367242813110352,-0.2323293685913086,-0.725275993347168,0.4526519775390625,0,0.0014566104859603524,1.133337528316134,25.76352310180664,-1.7999951458077832,25.19770622253418,1.6666531828540507,24.80163383483887,0.0014566104859603524
131,2000-07-04,26.3293399810791,26.3293399810791,25.91440773010254,25.95212745666504,1210271.0,0.0167516098322682,1.1999919097123903,1.1111123596136883,73.28101032187797,53.25309674293135,-1.3878661889606008,-1.462795448709393,-1.2213024663518084,-1.460374911776114,7.613750700674596,0.4337921142578125,0.005942292350866296,1.3677339553833008,0.2187953316829514,2.51667257908365,0.7932646435331243,1.9422032672334772,-2.051033703613278,100.0,44.86312803662672,0.5744693118501755,7,-1.075052261352539,-1.162496566772461,-0.6661214828491211,-1.1590681076049805,-0.3960723876953125,1,-0.01575931076414161,3.5555449432836284,25.89554786682129,1.133337528316134,25.76352310180664,-1.7999951458077832,25.19770622253418,-0.01575931076414161
132,2000-07-05,25.42403221130371,26.367061614990234,24.726192474365234,26.34819984436035,1074119.0,-0.034383990271915965,2.4117563076532593,-2.44999190971239,57.19696766556983,55.943763688323884,-0.40379633802637116,-0.5366583573584833,-0.30935438380275215,-0.5550078324476857,7.6905924392165135,1.640869140625,-0.03981647396576804,0.43173494338989116,-0.7328623162199257,1.596332202999708,-0.1505636864150155,1.0140335731947978,-1.0226639116210912,42.52866481922333,-13.927726173864777,0.5822986298049081,7,-0.15088367462158203,-0.2383279800415039,0.23918628692626953,-0.25376033782958984,0.4715156555175781,2,0.01706236123369842,1.1999919097123903,26.3293399810791,3.5555449432836284,25.89554786682129,1.133337528316134,25.76352310180664,0.01706236123369842
133,2000-07-06,25.38631248474121,25.59377861022949,24.914798736572266,25.367450714111328,936663.0,-0.001483624873073075,2.130425224131977,-0.020409468969929623,51.06383344966753,57.79960976048868,-0.24058365649128888,-0.4567260285256083,-0.24705498220960465,-0.5305886170669787,7.654579751137283,0.678979873657223,-0.04119097275546579,0.3523505210876472,-0.8056809729266377,1.510382015101932,-0.226665225919497,0.9313662680947914,-0.8276887198339828,40.22989975450082,-13.526103959812659,0.5790157470071424,7,0.07544136047363281,-0.2006082534790039,0.27690601348876953,-0.07030010223388672,1.0561904907226598,3,0.014115829018134907,2.4117563076532593,25.42403221130371,1.1999919097123903,26.3293399810791,3.5555449432836284,25.89554786682129,0.014115829018134907
134,2000-07-07,25.65035820007324,25.74466133117676,25.08454322814941,25.348590850830078,929808.0,0.010401105536329336,1.6923067947117136,15.99888765294753,52.08332016549753,58.43805580501294,-0.33263966639358244,-0.6743209094131366,-0.4873680482450382,-0.7780621560037524,7.581891789364385,0.6601181030273509,0.05932637510389327,0.5649583816528292,-0.6072560099656101,1.7371727732712685,-0.021148814156390472,1.1510655774620489,-0.9470594071593688,56.32172016812953,5.880847735724458,0.5861071958092194,7,-0.17917346954345348,-0.4646539688110316,0.012860298156741834,-0.06858253479003551,1.4145431518554723,4,0.011764719004623503,2.130425224131977,25.38631248474121,2.4117563076532593,25.42403221130371,1.1999919097123903,26.3293399810791,0.011764719004623503
135,2000-07-10,24.895936965942386,25.93326759338379,24.895936965942386,25.91440773010254,804795.0,-0.029411723152025893,-1.0370356498093605,-3.375019751853542,44.802874528970776,57.73258943680773,0.4779574196691385,0.10720302793899705,0.283614220262983,-0.021964522930023378,7.5973435198789465,1.0373306274414027,0.19762688565313624,-0.20317964553832724,-1.3588462494399778,0.9524869583633233,-0.7810129474891525,0.37465365641249804,-0.05953714726240733,10.344791511680027,-35.239422543461245,0.577833301950826,7,0.5941085815429652,0.28976726531982067,0.7844276428222621,0.6858386993408168,1.9803581237792933,0,0.053030264143478556,1.6923067947117136,25.65035820007324,2.130425224131977,25.38631248474121,2.4117563076532593,25.42403221130371,0.053030264143478556
136,2000-07-11,25.15998458862305,25.63149833679199,25.103403091430664,25.461753845214844,614907.0,0.010606052828695756,-1.5454528739013547,0.2962964350190622,55.378492476565114,57.94198178908838,0.28530693297855336,-0.10069957044027333,0.03124610891268631,-0.2773078744615809,7.087069502739802,0.7355613708496023,0.3503867111149397,0.02194662094116495,-1.0832993877800519,1.1271926296623818,-0.5306763834194435,0.5745696253017734,-0.26404762268066406,26.436728165451783,-22.70544286289578,0.5526230043606085,7,0.38664245605468395,0.025719642639156604,0.39607191085815074,0.4217910766601527,1.9049167633056605,1,0.04722639044360122,-1.0370356498093605,24.895936965942386,1.6923067947117136,25.65035820007324,2.130425224131977,25.38631248474121,0.04722639044360122
137,2000-07-12,25.29200935363769,25.461753845214844,25.02796173095703,25.348590850830078,570677.0,0.00524741040876231,2.0666711613011968,0.18749920993086713,59.34960084882569,58.15705347244217,0.2572049165748638,-0.15406293120169678,-0.0906406675070528,-0.4148297435627448,6.15582299431867,0.4337921142578125,0.4188072106676479,0.09901857376098278,-0.913802092200573,1.1118392397225385,-0.4073917592197951,0.6054289067417606,-0.3960723876953054,38.18188504394458,-16.466899095291552,0.5064103329807776,7,0.2546176910400426,-0.10630512237548473,0.2640471458435094,0.28976631164551137,2.3198471069335973,2,0.025354183243407213,-1.5454528739013547,25.15998458862305,-1.0370356498093605,24.895936965942386,1.6923067947117136,25.65035820007324,0.025354183243407213
138,2000-07-13,25.08454322814941,25.461753845214844,25.08454322814941,25.21656608581543,535609.0,-0.008202832862642562,-4.714322863994661,2.3333220967469246,57.93651908388368,57.61361813246944,0.49945365971054656,0.087603454085734,0.13194741766303153,-0.21576558222755793,6.157426308278058,0.37721061706543324,0.4610581438143484,-0.1273081779480023,-1.1158060047042433,0.8611896488082387,-0.621557091326121,0.3669407354301164,-0.07091629028319701,18.181885043944508,-40.50969771026651,0.49424891337812044,7,0.46208381652832387,0.10116100311279652,0.4500808715820348,0.4972324371337926,1.9992179870605504,3,0.03233085136514591,2.0666711613011968,25.29200935363769,-1.5454528739013547,25.15998458862305,-1.0370356498093605,24.895936965942386,0.03233085136514591
139,2000-07-14,25.08454322814941,25.08454322814941,25.08454322814941,25.08454322814941,0.0,0.0,1.0,-0.0,52.67858634316222,55.97457832044671,0.4391981116068919,0.07511486028340997,0.13411516336740448,-0.22124134054153544,6.159116267316074,0.0,0.5052530028774385,-0.11693487167358896,-1.1062448646102858,0.8723751212631079,-0.6115898681419374,0.37772012479475947,1.2825183868408239,18.181885043944508,-41.10297686730745,0.49465499646834793,7,0.46208381652832387,0.10116100311279652,0.4072160720825231,0.4972324371337926,1.6785888671875036,4,0.0541353189078837,-4.714322863994661,25.08454322814941,2.0666711613011968,25.29200935363769,-1.5454528739013547,25.15998458862305,0.0541353189078837
140,2000-07-17,25.461753845214844,25.612638473510746,25.103403091430664,25.348590850830078,463384.0,0.015037571688454543,1.4545471260986034,100.0,56.19835159714881,54.076505128810126,-0.006724418559894474,-0.3184213868602299,-0.25363504343963683,-0.5922078143096883,6.243067991225274,0.5280952453613352,0.5125164338864856,0.2602757453918443,-0.7290342475448526,1.2495857383285411,-0.23437925107650415,0.7549307418601927,0.8796574020385748,71.87502962768706,11.65746605694811,0.49465499646834793,7,0.08487319946289062,-0.2760496139526367,0.030005455017089844,0.12002182006835938,0.848724365234375,0,0.06296296462763729,1.0,25.08454322814941,-4.714322863994661,25.08454322814941,2.0666711613011968,25.29200935363769,0.06296296462763729
141,2000-07-18,25.178844451904297,25.612638473510746,25.103403091430664,25.348590850830078,769192.0,-0.011111151063292302,-2.176476187076916,-1.5000168548794877,53.96824950930365,53.71775866700277,0.10708599809888852,-0.05935101018000566,0.012466280704224175,-0.2942326507283397,6.657911191608054,0.5092353820800817,0.4339145685406862,-0.009431266784666548,-0.9922021361070819,0.9733396025377488,-0.5008167014458742,0.4819541678765411,1.1374294349670429,25.80617800671351,-33.016270214570866,0.4913854346612083,7,0.23575782775878906,0.006859779357910156,0.3129148483276367,0.40293121337890625,1.1504955291748047,1,0.0674157482111537,1.4545471260986034,25.461753845214844,1.0,25.08454322814941,-4.714322863994661,25.08454322814941,0.0674157482111537
142,2000-07-19,25.04682159423828,25.42403221130371,24.971378326416016,25.19770622253418,900535.0,-0.005243404156938247,-1.999981038460323,0.8888826464110746,48.3193246960074,53.41281324992942,0.20112495948191267,0.10947906015281106,0.11972013228753653,-0.15487685460287892,6.752504814418248,0.4526538848876953,0.3119187805387895,-0.16125774383544922,-1.1139231585420575,0.791407670871159,-0.6375904511887533,0.3150749635178549,1.2448176794586203,11.76484585297654,-42.75643577210055,0.47633270735330346,7,0.3677806854248047,0.13888263702392578,0.3592071533203125,0.5349540710449219,1.3768196105957031,2,0.08057228938599792,-2.176476187076916,25.178844451904297,1.4545471260986034,25.461753845214844,1.0,25.08454322814941,0.08057228938599792
143,2000-07-20,25.15998458862305,25.348590850830078,24.93365859985352,25.00909996032715,537428.0,0.004518058068126329,-1.7500142213345713,-1.0000000000000235,42.52334946987585,52.35059428374924,0.05864865819620846,0.05717958344493468,0.010782638639586395,-0.25778423182152466,6.69862107756137,0.41493225097655895,0.10946072756910752,-0.08487281799316193,-0.9641198376307258,0.794374201644402,-0.5244963278119457,0.3547506918256218,1.0788442471826158,33.333239695376996,-14.797674013172262,0.4396235098187822,7,0.2546176910400355,0.11316394805907848,0.11744976043700817,0.33606052398681285,1.9237766265869105,3,0.0974512469716271,-1.999981038460323,25.04682159423828,-2.176476187076916,25.178844451904297,1.4545471260986034,25.461753845214844,0.0974512469716271
144,2000-07-21,25.27314758300781,25.38631248474121,25.08454322814941,25.08454322814941,643973.0,0.004497737031044391,-2.200024271108317,1.2499905191702083,42.2534883599473,52.06732915385774,-0.12700455655092213,0.019276571345326232,-0.08680324268969386,-0.35390647667500374,6.33611407892713,0.3017692565918004,0.056038143696646614,-0.0188611984252951,-0.7854941242368803,0.74777172738629,-0.4021776613310877,0.3644552644804975,0.8873710386407296,49.99985954306446,8.081800301694003,0.3833164629057931,7,0.009430885314944959,9.536743199589637e-07,-0.09001588821410778,0.22289752960205433,1.6031475067138707,4,0.07164179397343862,-1.7500142213345713,25.15998458862305,-1.999981038460323,25.04682159423828,-2.176476187076916,25.178844451904297,0.07164179397343862
145,2000-07-24,25.40517234802246,25.40517234802246,25.103403091430664,25.29200935363769,716696.0,0.005223914614553848,4.333355806505984,0.6000020225923755,37.563436662926044,50.08787850789785,-0.2002569648710164,-0.0734356281670614,-0.21134511678287637,-0.47917445177195006,6.6548646251792745,0.3017692565917969,0.04492863790751045,0.08581571578979563,-0.6542226674465681,0.8258540990261594,-0.284203475828388,0.4558349074079793,0.6817346723183775,69.44443664128089,33.43277007144823,0.37001919161818264,7,-0.13202381134032848,-0.13202381134033203,-0.30948495864868164,0.09087276458740234,1.4522628784179688,0,0.053452097419845135,-2.200024271108317,25.27314758300781,-1.7500142213345713,25.15998458862305,-1.999981038460323,25.04682159423828,0.053452097419845135
146,2000-07-25,25.27314758300781,25.48061370849609,25.178844451904297,25.461753845214844,357836.0,-0.005196767146707804,1.666677903253044,-1.6666779032529708,47.43589161814948,48.76413303782272,-0.05642569395451602,0.09306949308826162,-0.08703603939219207,-0.34136577741114493,7.126260399106204,0.3017692565917933,0.0021248873036725513,-0.06506958007812713,-0.7784169909881591,0.6482778308319048,-0.4217432855331431,0.29160412537688885,0.7445645321037908,62.06889336801898,25.771132772296404,0.3566737054550166,7,9.536743235116774e-07,9.536743199589637e-07,-0.17274522781371715,0.22289752960205433,1.3956832885742223,1,0.041044773866586004,4.333355806505984,25.40517234802246,-2.200024271108317,25.27314758300781,-1.7500142213345713,25.15998458862305,0.041044773866586004
147,2000-07-26,25.23542785644531,25.499475479125977,25.04682159423828,25.461753845214844,532778.0,-0.0014924823446945679,2.0,1.1999919097123866,47.43589161814948,47.59739665274114,-0.030816820503424935,0.1738686274753647,-0.04215237187429821,-0.2884407292274638,7.516322786223303,0.4526538848876953,0.060349275211400766,-0.12447900772095011,-0.7941751873576699,0.5452171719157697,-0.4593270975393118,0.21036908209741156,0.7172410477508073,53.3333782795262,16.8087364152019,0.3348480898183607,7,0.03772068023682351,0.03772068023681996,-0.11144971847533824,0.26061725616455433,1.829473495483402,2,0.04334826937972447,1.666677903253044,25.27314758300781,4.333355806505984,25.40517234802246,-2.200024271108317,25.27314758300781,0.04334826937972447
148,2000-07-27,25.65035820007324,25.820104598999023,25.1411247253418,25.23542785644531,2783056.0,0.016442374030205098,-1.2500039503582596,-1.8333305241867233,50.0,47.29977594794533,-0.39900550331853424,-0.21651210239049234,-0.4493715824268705,-0.6765641018388031,7.815146051328403,0.678979873657223,0.04612663491239388,0.26781873703002645,-0.4093502711194006,0.9449877451794535,-0.07076576704468707,0.60640324110474,0.24117008586232203,78.04860602383144,42.20940348932997,0.3385845040747127,7,-0.2734766006469691,-0.37720966339110973,-0.5263800621032679,-0.15431308746337535,1.62200927734375,3,0.030147064564522763,2.0,25.23542785644531,1.666677903253044,25.27314758300781,4.333355806505984,25.40517234802246,0.030147064564522763
149,2000-07-28,25.348590850830078,25.706941604614254,25.08454322814941,25.612638473510746,1943781.0,-0.011764644645091082,1.7499968397234558,-0.6363661437049313,58.57145024195133,47.563453575145616,-0.06240683553524917,0.055416959697154766,-0.14600435877152051,-0.33715264856004623,7.687625887896776,0.6223983764648438,-0.008127852812044978,-0.013201999664307351,-0.6662185462768875,0.6398145469482728,-0.33971027297059564,0.31330627364198094,0.4854652539405606,39.02442633989685,-0.03800992209634302,0.32650827330628923,7,0.028290748596191406,-0.07544231414794922,-0.22461271286010742,0.14745426177978516,1.9992198944091761,4,0.06845234019480273,-1.2500039503582596,25.65035820007324,2.0,25.23542785644531,1.666677903253044,25.27314758300781,0.06845234019480273
150,2000-07-31,25.93326759338379,25.93326759338379,25.27314758300781,25.367450714111328,911372.0,0.02306545346028832,1.3333344569881906,-2.142859206714939,63.05734535459918,48.57335311351178,-0.6405234711212344,-0.5547303373646244,-0.7554192976957594,-0.8730114146845551,7.516402600061577,0.6601200103759801,-0.025837991162681817,0.5695887565612807,-0.09010227536668935,1.2292797884892508,0.23974324059729568,0.8994342725252658,-0.9996089935302699,100.0,56.88920187414044,0.32984551596398576,7,-0.4998044967651367,-0.4715137481689453,-0.8092894554138184,-0.4372224807739258,1.9049167633056605,0,0.03636362031672702,1.7499968397234558,25.348590850830078,-1.2500039503582596,25.65035820007324,2.0,25.23542785644531,0.03636362031672702
151,2000-08-01,25.91440773010254,26.31047821044922,25.55605697631836,26.216175079345703,1057831.0,-0.0007272459289342503,2.076924273717702,-0.5333304118307371,60.92717360729742,49.97422521476623,-0.5658571796383995,-0.5992751670039951,-0.7647905761120626,-0.8189099967161084,6.991818660621693,0.7544212341308594,-0.008411181241498866,0.5714755058288574,0.022916502937807337,1.1200345087199075,0.29719600438333416,0.8457550072743807,-0.9607569503784141,68.65679526655799,23.892999076626523,0.2742795014455248,8,-0.2923393249511719,-0.4432229995727539,-0.7904295921325684,-0.4183626174926758,1.904916763305664,1,0.03639008485779338,1.3333344569881906,25.93326759338379,1.7499968397234558,25.348590850830078,-1.2500039503582596,25.65035820007324,0.03639008485779338
152,2000-08-02,25.85782623291016,26.12187385559082,25.499475479125977,25.87668609619141,461667.0,-0.002183399203318559,1.444442779771258,0.062498024814648605,64.33569796461623,52.3978194919596,-0.42704491430602687,-0.5360101141978753,-0.7166752635847367,-0.7300696884974407,7.9017044272835095,0.6223983764648438,-0.04016078090632291,0.4932043075561552,-0.10124110810014741,1.0876497232124578,0.19598159972800389,0.7904270153843065,-0.8499023559570311,63.07699967171989,14.333169588665328,0.29722270782815163,8,-0.1791763305664098,-0.36778068542480824,-0.6901259422302282,-0.3617811203002965,2.0557994842529297,2,0.03136399136442791,2.076924273717702,25.91440773010254,1.3333344569881906,25.93326759338379,1.7499968397234558,25.348590850830078,0.03136399136442791
153,2000-08-03,25.74466133117676,25.838964462280273,25.461753845214844,25.78238296508789,844858.0,-0.004376427496808333,3.9999873588936503,2.000101132685896,61.744959154696446,54.563538469153954,-0.24833704239678056,-0.41594797593116795,-0.5880396048109056,-0.6063307543298855,8.825630144989185,0.39607238769531605,-0.04106532917835892,0.3621219635009787,-0.25619905646906105,0.9804429834710184,0.05296145351595882,0.6712824734859986,-0.6846352808837892,53.84609400646957,1.1853096936621057,0.30916050998502,8,-0.06601142883301137,-0.198034286499027,-0.701269149780277,-0.24861621856689808,0.37721252441405895,3,0.051282089275462406,1.444442779771258,25.85782623291016,2.076924273717702,25.91440773010254,1.3333344569881906,25.93326759338379,0.051282089275462406
154,2000-08-04,25.95212745666504,26.14073371887207,25.499475479125977,25.65035820007324,405767.0,0.008058607678673724,-1.125008690815546,-7.999898872428415,59.28571067396051,56.977124470380005,-0.3904178546319521,-0.6320528095875702,-0.7750942054238124,-0.7972549715544126,10.070073682737327,0.6412582397460938,0.009697946779485989,0.554499626159668,-0.10471435997042278,1.2137136122897587,0.2248926330946226,0.8841066192247133,-0.8420833199658162,65.45452873901384,14.595320525178764,0.32960699306504554,8,-0.27347755432128906,-0.4055004119873047,-0.9087352752685547,-0.4560823440551758,0.45265388488769176,4,0.05087213073211405,3.9999873588936503,25.74466133117676,1.444442779771258,25.85782623291016,2.076924273717702,25.91440773010254,0.05087213073211405
155,2000-08-07,26.216175079345703,26.27275848388672,25.838964462280273,26.12187385559082,582040.0,0.010174411447445797,3.181791437213279,0.3124944695159684,69.78420930097207,59.46027087958252,-0.5892976128056802,-0.8349272912551449,-1.01745222519218,-1.031832677425534,11.18829212777805,0.4337940216064453,0.09307859271866548,0.752535343170166,0.042405767319593224,1.4626649190207388,0.3974705552448796,1.1076001310954524,-1.0581135796964816,88.88883894861746,33.42053585438275,0.3550647879252869,8,-0.5375251770019531,-0.6695480346679688,-1.1727828979492188,-0.7201299667358398,-0.16974449157714844,0,0.04316555189567328,-1.125008690815546,25.95212745666504,3.9999873588936503,25.74466133117676,1.444442779771258,25.85782623291016,0.04316555189567328
156,2000-08-08,26.34819984436035,26.40478134155273,25.95212745666504,26.235036849975586,572422.0,0.005036004093467605,3.000016854879582,1.2000161809024898,74.82016848541383,62.50296830927856,-0.617752483997279,-0.920567698074148,-1.131886267674517,-1.1366058567000152,12.435980331917126,0.45265388488769176,0.179828074743007,0.8251493453979499,0.028446081543506807,1.621852609252393,0.4267977134707266,1.2235009773251733,-1.1440416762791301,94.00001618064103,31.64017831494664,0.39835163192722234,8,-0.6035375595092809,-0.7827129364013672,-1.3000922203063965,-0.8521547317504883,-0.13202476501464844,1,0.056549765112246186,3.181791437213279,26.216175079345703,-1.125008690815546,25.95212745666504,3.9999873588936503,25.74466133117676,0.056549765112246186
157,2000-08-09,25.93326759338379,26.40478134155273,25.85782623291016,26.178455352783203,625315.0,-0.015748030356061538,-1.7619079723580113,-2.166677903252992,63.225821184253874,63.97250399641788,-0.10440053049007503,-0.4797265841021705,-0.7275904085891653,-0.7036762433098289,13.774121010518552,0.546955108642571,0.2721882549003851,0.3781541824340806,-0.43091726425071286,1.187225629118874,-0.02638154090831435,0.7826899057764756,-0.6570720348942771,50.00000000000019,-15.369262288260536,0.4045357233423965,8,-0.1886053085327184,-0.3677806854248047,-0.7227020263671875,-0.4372224807739258,0.2640476226806605,2,0.07272731418178835,3.000016854879582,26.34819984436035,3.181791437213279,26.216175079345703,-1.125008690815546,25.95212745666504,0.07272731418178835
158,2000-08-10,25.89554786682129,26.12187385559082,25.65035820007324,25.89554786682129,674444.0,-0.0014544918578683896,1.0833473790662553,-0.0,60.92719977550688,64.23425394459072,-0.031562150270040945,-0.3985679349950928,-0.6928734476504275,-0.6531974801396956,14.976604071549868,0.4715156555175817,0.33174309043322836,0.29988422393798686,-0.4909723101737633,1.090740758049737,-0.09554404311788645,0.6953124909938602,-0.5516371613479834,43.75011851062188,-22.5898954876451,0.3954282670558747,8,-0.05658340454101918,-0.24518871307373047,-0.6661214828491211,-0.3995027542114258,-0.24518966674805043,3,0.07793145990656813,-1.7619079723580113,25.93326759338379,3.000016854879582,26.34819984436035,3.181791437213279,26.216175079345703,0.07793145990656813
159,2000-08-11,26.44250297546387,26.59338760375977,25.85782623291016,25.93326759338379,719994.0,0.021121588601080266,-1.2285750609664723,100.0,65.89598078897103,64.54965788174314,-0.4548609701392756,-0.8838893018052723,-1.244828798434849,-1.1931179544470574,16.505590270747874,0.7355613708496094,0.4146829711507607,0.7789413452148466,-0.05892522077671103,1.6168079112064042,0.36000806221906956,1.1978746282106236,-1.0349400318258013,84.00000809030409,17.306944978199283,0.4189332829957788,8,-0.41493225097656605,-0.697840690612793,-1.1187739372253453,-0.9464578628540075,-1.0561904907226598,4,-0.012125520801512746,1.0833473790662553,25.89554786682129,-1.7619079723580113,25.93326759338379,3.000016854879582,26.34819984436035,-0.012125520801512746
160,2000-08-14,27.06490135192871,27.15920448303223,26.367061614990234,26.59338760375977,767983.0,0.023537801131850777,1.3999965327238482,0.9259249548665339,73.86939908455271,65.98768293477151,-1.005606288639747,-1.4546041006284867,-1.856806955544542,-1.7993156343550254,17.541373626039974,0.7921428680419957,0.4801771818946712,1.3211823463439956,0.28204106589592115,2.36032362679207,0.8016117061199601,1.840752986568031,-1.562472435480906,93.74998419861686,25.378463918100664,0.5195706402240365,8,-0.7544221878051758,-1.0373306274414027,-1.7364568710327148,-1.5688562393188477,-1.3768196105956996,0,-0.02439026109101039,-1.2285750609664723,26.44250297546387,1.0833473790662553,25.89554786682129,-1.7619079723580113,25.93326759338379,-0.02439026109101039
161,2000-08-15,26.87629508972168,27.29122734069824,26.612247467041016,27.008319854736328,381149.0,-0.006968666161186299,-1.0571407107338093,-0.2800019416768828,71.0145005420422,66.72977211004107,-0.7444995054106869,-1.1935001280468427,-1.6470439810637494,-1.5935245328827108,18.685888562621333,0.678979873657223,0.5439455220722493,1.0477035522460945,-0.07138421017898011,2.166791314671169,0.4881596710335572,1.6072474334586317,-1.2081886166154305,74.7126543669099,4.255543456746963,0.559543881212538,8,-0.4998044967651367,-0.7638521194458008,-1.5384202003479004,-1.3802499771118164,-2.168964385986328,1,-0.030877191189588094,1.3999965327238482,27.06490135192871,-1.2285750609664723,26.44250297546387,1.0833473790662553,25.89554786682129,-0.030877191189588094
162,2000-08-16,27.06490135192871,27.498693466186523,26.89515686035156,27.06490135192871,781026.0,0.0070175692586125216,-2.555559301084277,-0.0,69.23079715594105,67.56153188795713,-0.8312952996867864,-1.2892663148683,-1.8008107279823449,-1.7759945014974576,20.230305426414795,0.6223983764648438,0.5552311493950945,1.1354058265686042,-0.04890949086738772,2.319721144004596,0.54324816785061,1.7275634852865984,-1.2020203747114238,76.53065857635238,6.743260862902389,0.5921576587179953,8,-0.5658168792724609,-0.8487253189086914,-1.6987357139587402,-1.5688562393188477,-2.5084552764892614,2,-0.03135892725219658,-1.0571407107338093,26.87629508972168,1.3999965327238482,27.06490135192871,-1.2285750609664723,26.44250297546387,-0.03135892725219658
163,2000-08-17,27.61185646057129,27.61185646057129,26.80085372924805,27.04604148864746,654429.0,0.020209019110413395,1.8666711613011842,100.0,78.84614730119284,69.73491373542738,-1.213106117322436,-1.7319110512635483,-2.2975611077084643,-2.3026196138972708,21.975695639263453,0.8110027313232386,0.5959268831436013,1.559767341613771,0.21421164630982759,2.9053230369177143,0.8869894939617993,2.2325451892657426,-1.5199617348983097,100.0,25.23398782579423,0.672777847651972,8,-0.9807491302490234,-1.3390989303588867,-2.2456908226013184,-2.115811347961426,-2.7159194946289027,3,-0.05122948710553932,-2.555559301084277,27.06490135192871,-1.0571407107338093,26.87629508972168,1.3999965327238482,27.06490135192871,-0.05122948710553932
164,2000-08-18,27.08376121520996,27.668439865112305,26.89515686035156,27.649578094482425,653130.0,-0.01912566965989515,1.562489531616899,-1.0000033709759037,64.87804829920768,69.18978473523134,-0.5672611385412765,-1.1185634791123178,-1.7265734919130864,-1.7573326159694993,23.771708424251234,0.7732830047607457,0.6253814730809637,0.9411414146423347,-0.42719618028505835,2.3094790095697277,0.25697261717863995,1.6253102121060294,-0.7486726119532534,55.072351190170856,-15.820061737399435,0.6841687974636962,8,-0.4243621826171875,-0.7827119827270508,-1.7175955772399902,-1.5877161026000977,-1.7540321350097656,4,-0.05292481364559287,1.8666711613011842,27.61185646057129,-2.555559301084277,27.06490135192871,-1.0571407107338093,26.87629508972168,-0.05292481364559287
165,2000-08-21,26.763132095336914,27.32894897460937,26.46136283874512,26.970598220825195,547740.0,-0.011838426624917409,-1.1395343367826918,0.3666665543011799,60.18098884927115,67.56320922010437,-0.17979426760336636,-0.7283247415094891,-1.3658933922301095,-1.4209278624285346,25.198311939335195,0.8675861358642507,0.6693027516092833,0.5526143074035659,-0.796276539412407,1.9015051542195387,-0.12183111600441876,1.2270597308115505,0.9053077697753906,24.99999999999978,-44.267753499306956,0.6744454234079863,8,-0.10373306274414062,-0.4620828628540039,-1.3969664573669434,-1.2670869827270508,-1.8106136322021449,0,-0.05144463681198186,1.562489531616899,27.08376121520996,1.8666711613011842,27.61185646057129,-2.555559301084277,27.06490135192871,-0.05144463681198186
166,2000-08-22,26.31047821044922,27.06490135192871,26.103012084960934,26.89515686035156,922719.0,-0.016913337470189638,1.0816337481683358,2.818188504394496,54.958662490012436,66.64463603185533,0.29831735052595576,-0.20445448567773283,-0.8698841328493714,-0.9856328467978628,26.251792437837885,0.961889266967777,0.7032817435594225,0.04809389114380025,-1.2267792622920553,1.3229670445796557,-0.5893426855741275,0.685530467861728,1.357961654663086,13.252998836409024,-54.45158306467518,0.6374365767179272,8,0.3489208221435547,-0.009428977966308594,-0.944312572479248,-0.8144330978393555,-1.4522628784179688,1,-0.023655840237408632,-1.1395343367826918,26.763132095336914,1.562489531616899,27.08376121520996,1.8666711613011842,27.61185646057129,-0.023655840237408632
167,2000-08-23,26.3293399810791,26.40478134155273,25.76352310180664,26.178455352783203,960841.0,0.0007168919728106626,3.2500173816311686,-0.25806420043061423,56.54010041211121,66.15718054703359,0.38168509025479125,-0.14457346665164295,-0.838197247350088,-1.009326501584443,27.40480979646389,0.6412582397460902,0.6870736827523558,0.012260055541993609,-1.1674092732046901,1.1919293842886773,-0.5775746088313483,0.6020947199153355,1.2764827728271477,29.7029712883927,-38.112393942997,0.5898346643733412,8,0.3866415023803711,-0.028290748596191406,-1.029186725616455,-0.8332948684692383,-1.3013782501220703,2,-0.06160463112669612,1.0816337481683358,26.31047821044922,-1.1395343367826918,26.763132095336914,1.562489531616899,27.08376121520996,-0.06160463112669612
168,2000-08-24,26.423641204833984,26.49908447265625,25.95212745666504,26.15959358215332,765539.0,0.0035816022666215197,1.6363556965225585,1.7499968397234127,55.411255790292586,64.99221110273598,0.4136739284193851,-0.1875897132895652,-0.8963942870197243,-1.098104516198294,28.07536941397154,0.5469570159912109,0.6473615216884028,0.0678971290588386,-1.0697026351167835,1.2054968932344607,-0.5009027530289742,0.6366970111466514,1.0716435699462892,34.65338306340584,-32.07838873590994,0.5687998820878118,8,0.2923402786254883,-0.12259197235107422,-1.123487949371338,-0.9275960922241211,-1.3579597473144531,3,-0.07066380878093925,3.2500173816311686,26.3293399810791,1.0816337481683358,26.31047821044922,-1.1395343367826918,26.763132095336914,-0.07066380878093925
169,2000-08-25,27.08376121520996,27.27236747741699,26.235036849975586,26.235036849975586,674009.0,0.024982174305909544,-1.4444464420552934,3.214285198321258,59.126991930147156,63.354165863357586,-0.1630657938095581,-0.7494759019967638,-1.5308438952351864,-1.7603050861170928,29.30455106237144,1.0373306274414027,0.6910663661913006,0.6412586212158189,-0.4359935692177821,1.7185108116494199,0.10263252599902017,1.1798847164326176,0.3076178591918932,84.337312698146,19.565216672761665,0.5386260952168002,8,-0.3677797317504883,-0.726130485534668,-1.7398858070373535,-1.5877161026000977,-1.9426364898681605,4,-0.08077992683080204,1.6363556965225585,26.423641204833984,3.2500173816311686,26.3293399810791,1.0816337481683358,26.31047821044922,-0.08077992683080204
170,2000-08-28,26.87629508972168,27.32894897460937,26.3293399810791,27.08376121520996,447367.0,-0.0076601666895427245,1.8648591029600867,-0.2444446442055302,55.46874876551501,61.62686011041012,0.01657617706447212,-0.49301526295104736,-1.3050610835336443,-1.535887917779288,30.21571176987366,0.9996089935302699,0.7502177962277159,0.38664112091064595,-0.6792544935185205,1.4525367353398124,-0.14630668630393728,0.9195889281252292,-1.112771987915039,71.08429771399763,9.595861631397142,0.5329478072145841,8,-0.16031360626220703,-0.5186643600463867,-1.5984315872192383,-1.5688552856445312,-2.0369396209716797,0,-0.05754386921108556,-1.4444464420552934,27.08376121520996,1.6363556965225585,26.423641204833984,3.2500173816311686,26.3293399810791,-0.05754386921108556
171,2000-08-29,26.85743522644043,26.970598220825195,26.536806106567386,26.612247467041016,3790269.0,-0.000701728538784474,-1.1904794009294475,-1.1818206891479426,60.42554235283789,60.64849846562088,0.036296380442362164,-0.4214939512726943,-1.267117972634047,-1.5043949519942572,30.56022612527508,0.43379211425780895,0.7480863984401225,0.3206298828125007,-0.7212837123983284,1.3625434780233299,-0.20032691479291387,0.8415866804179153,-1.062603607177735,69.87952247622266,6.651279972123284,0.5209567976054154,8,-0.14145374298095703,-0.4998044967651367,-1.5842866897583008,-1.5499954223632812,-2.3387088775634766,1,-0.0709269797076647,1.8648591029600867,26.87629508972168,-1.4444464420552934,27.08376121520996,1.6363556965225585,26.423641204833984,-0.0709269797076647
172,2000-08-30,26.66883087158203,27.08376121520996,26.31047821044922,26.744272232055664,623602.0,-0.007022426127745951,1.0500084695840801,-0.3076881189274129,58.43622067102229,58.38072884004638,0.1819430435675642,-0.17814971723111483,-1.0356914747334187,-1.3065899212477348,30.88418792069787,0.7732830047607422,0.646648962107335,0.09147529602050852,-0.9011348087561615,1.0840854007971785,-0.4048297563678247,0.5877803484088417,-0.8433169052124043,52.05492546245707,-13.073831355492963,0.4963050523883342,8,0.047150611877441406,-0.3112001419067383,-1.3956823348999023,-1.3613910675048828,-1.5277061462402308,2,-0.0678925727291686,-1.1904794009294475,26.85743522644043,1.8648591029600867,26.87629508972168,-1.4444464420552934,27.08376121520996,-0.0678925727291686
173,2000-08-31,27.06490135192871,27.06490135192871,26.423641204833984,26.951738357543945,798369.0,0.014851437704707537,10.333389516264958,-1.5000126412661492,57.021280990668544,57.507754694653144,-0.3351128758126585,-0.495652090377817,-1.3761582592580908,-1.6951697598776079,31.32631485771408,0.6412601470947266,0.5740908647411871,0.42153377532958913,-0.5117372000772207,1.354804750736399,-0.045101712373813996,0.8881692630329923,-1.2093186853942903,75.86208099036685,12.578419916164421,0.4666354877034048,8,-0.5186653137207031,-0.6884098052978516,-1.791752815246582,-1.7574615478515625,-1.4522628784179652,3,-0.0752612985536163,1.0500084695840801,26.66883087158203,-1.1904794009294475,26.85743522644043,1.8648591029600867,26.87629508972168,-0.0752612985536163
174,2000-09-01,27.27236747741699,27.32894897460937,26.5179443359375,26.7819938659668,1002886.0,0.007665504588048044,1.687507703198546,4.333338951626433,52.58216140764019,56.663440534471924,-0.5733003400077443,-0.631515917742032,-1.5214233497649126,-1.8966005062905182,31.438791506701612,0.8110046386718714,0.5035623363169641,0.5629878997802713,-0.3509856315078146,1.4769614310683572,0.10600113413622836,1.0199746654243143,-1.3873174847210699,94.44446525285967,33.56817259596256,0.4569867656440433,9,-0.7261314392089808,-0.8958759307861293,-1.9473524093627894,-1.9649276733398402,-2.715921401977539,4,-0.0809128881724227,10.333389516264958,27.06490135192871,1.0500084695840801,26.66883087158203,-1.1904794009294475,26.85743522644043,-0.0809128881724227
175,2000-09-04,27.347810745239254,27.347810745239254,26.951738357543945,27.10262107849121,573132.0,0.002766289647744724,2.230742901594775,0.5000058343737966,56.038673304378804,56.783441736068184,-0.6225531613748565,-0.6512214422877669,-1.5495311674978822,-1.9655084237550682,31.365489811786478,0.39607238769530895,0.334261426776429,0.5818493843078585,-0.34360525675047526,1.5073040253661922,0.11912206377869339,1.0445767048370236,-1.433882772905065,100.0,39.1854548174977,0.4627273205291665,9,-0.792143821716305,-0.8770170211791957,-2.022795677185055,-2.040370941162106,-2.395292282104485,0,-0.08068967715383202,1.687507703198546,27.27236747741699,10.333389516264958,27.06490135192871,1.0500084695840801,26.66883087158203,-0.08068967715383202
176,2000-09-05,27.83818435668945,27.83818435668945,27.12148284912109,27.347810745239254,1030642.0,0.017931000620792226,1.9230835054473603,1.9999766627771585,59.19283589020555,57.07819012252311,-0.9760771667199712,-1.079597255613617,-1.9871112572684915,-2.431371377768471,31.323232775703623,0.7167015075683594,0.27878864118796187,0.9977237701415973,-0.021290166612789818,2.0167377068959844,0.4882168017644055,1.507230738518789,-1.866901073439056,100.0,39.4726052342874,0.5095069683771933,9,-0.9430284500122035,-1.1882152557373011,-2.3905758857727015,-2.530744552612301,-3.3383197784423793,1,-0.10772358029947593,2.230742901594775,27.347810745239254,1.687507703198546,27.27236747741699,10.333389516264958,27.06490135192871,-0.10772358029947593
177,2000-09-06,27.819324493408203,27.91362571716309,27.498693466186523,27.61185646057129,637812.0,-0.0006774818012409423,1.095244516144547,0.42308156065609476,52.82054154356149,56.79033298399743,-0.8086773403759686,-0.9614900099853898,-1.9115484006148336,-2.3878616892000437,31.591054681794294,0.41493225097656605,0.2657766170318574,0.8845610618591309,-0.13003396292192804,1.8991560866401898,0.3772635494686014,1.3918585742496603,-1.7360271457514678,93.67099302210349,36.56123302549894,0.5072975123905297,9,-0.7449932098388672,-1.1316347122192383,-2.272697925567627,-2.5118846893310547,-4.130462646484375,2,-0.11864407941728883,1.9230835054473603,27.83818435668945,2.230742901594775,27.347810745239254,1.687507703198546,27.27236747741699,-0.11864407941728883
178,2000-09-07,27.91362571716309,28.026790618896484,27.40439033508301,27.42325210571289,1343332.0,0.0033897740319766,-1.3571431151241717,2.3636104548003813,62.79071681730208,57.19741352701465,-0.7480645149348994,-0.9453168401586503,-1.9596503000329584,-2.4638325567672155,32.518958783918514,0.622400283813473,0.3189116863441761,0.8779583930969288,-0.10229238353843684,1.8582091697322944,0.387833004779246,1.3680837814146116,-1.683902099945847,92.49990519170261,33.68114237702983,0.49012538831768304,9,-0.7449913024902379,-1.1693534851074254,-2.3292779922485387,-2.606185913085941,-2.6781978607177805,3,-0.09932428771216839,1.095244516144547,27.819324493408203,1.9230835054473603,27.83818435668945,2.230742901594775,27.347810745239254,-0.09932428771216839
179,2000-09-08,26.12187385559082,26.385921478271484,25.59377861022949,26.00871086120605,5222766.0,-0.0641891483294692,1.4705892850769287,0.2307689315705801,43.19999935277385,55.83421914782118,0.9978269083813736,0.8655604063165114,-0.15980765722210322,-0.6639831952768276,31.78810905764048,2.319847106933601,0.3250893370165713,-0.8977620124816887,-1.9280679901456104,0.13254396518223288,-1.4129150013136496,-0.38260902364972793,1.904916763305664,21.705410556138837,-39.681370603608045,0.5151529888319605,9,0.688410758972168,0.6412591934204102,-0.5092353820800781,-0.9361696243286133,-1.5654277801513707,4,-0.019494596172360157,-1.3571431151241717,27.91362571716309,1.095244516144547,27.819324493408203,1.9230835054473603,27.83818435668945,-0.019494596172360157
180,2000-09-11,26.40478134155273,26.80085372924805,26.12187385559082,26.216175079345703,2262610.0,0.01083029064170149,-2.6000222485159417,1.666677903252908,51.0373497959793,54.79108664150357,0.7163313207047679,0.5593403680711084,-0.43542634181650897,-0.9370658806726659,30.210915591141465,0.6789798736572301,0.3412361656428544,-0.5818485260009787,-1.6477288036164488,0.4840317516144914,-1.1147886648087137,-0.04890838719324364,1.6220092773437536,33.33328107030496,-32.73172490855114,0.5329401388077359,9,0.40550327301025746,0.40550327301025746,-0.7921428680419886,-1.2190771102905238,-2.018079757690426,0,-0.07000002167049146,1.4705892850769287,26.12187385559082,-1.3571431151241717,27.91362571716309,1.095244516144547,27.819324493408203,-0.07000002167049146
181,2000-09-12,26.046430587768555,26.555665969848636,25.669219970703125,26.40478134155273,2338032.0,-0.013571434247033332,1.6857116439800681,-1.8999939322843096,47.104231727059116,53.531976758841,1.0588973390025416,0.8983931171300128,-0.08778513039074198,-0.5766235939109308,28.483227151463396,0.8864459991455114,0.27395629599655535,-0.8987060546875014,-2.0443013545368167,0.24688924516181388,-1.4715037046121573,-0.32590840476284555,1.931699790954589,18.604592822666177,-49.90942250100835,0.5727976499246575,9,0.7638540267944336,0.7638540267944336,-0.4337921142578125,-0.8607263565063477,-2.4707317352294886,1,-0.04199854260059299,-2.6000222485159417,26.40478134155273,1.4705892850769287,26.12187385559082,-1.3571431151241717,27.91362571716309,-0.04199854260059299
182,2000-09-13,26.216175079345703,26.57452774047852,26.06529235839844,26.06529235839844,1008018.0,0.006516996292645905,-5.750082168230287,-0.421047589139813,47.90874232303175,52.51947246243691,0.9143442317762869,0.697568720180584,-0.23730228561504063,-0.7347813296498025,26.421528175108655,0.5280971527099645,0.243698907000919,-0.6865252494811998,-1.8754983019839067,0.5024478030215072,-1.281011775732555,-0.09203872322984452,1.7142682640075684,25.581315131165937,-45.26540469979702,0.594486526251354,9,0.5941095352172852,0.5941095352172852,-0.5611004829406738,-1.011610984802246,-2.2255458831787145,2,-0.06546761668718104,1.6857116439800681,26.046430587768555,-2.6000222485159417,26.40478134155273,1.4705892850769287,26.12187385559082,-0.06546761668718104
183,2000-09-14,26.19731521606445,26.480224609375,25.95212745666504,26.31047821044922,1211416.0,-0.0007193979756456859,1.3333277150875182,-0.7500063206331158,39.73797391044368,51.092340518303956,0.8908804539372817,0.6377171812751037,-0.19680118981351669,-0.695292266420477,24.181251325405363,0.5280971527099609,0.18735530369761833,-0.6346580505371122,-1.8142645647246027,0.5449484636503783,-1.2244613076308575,-0.04485479344336696,1.6863948326263447,49.99992099296018,-18.34966229906363,0.5898032570937445,9,0.6129693984985387,0.6129693984985387,-0.5422406196594203,-0.9927511215209925,-2.055799484252926,3,-0.0957523069998567,-5.750082168230287,26.216175079345703,1.6857116439800681,26.046430587768555,-2.6000222485159417,26.40478134155273,-0.0957523069998567
184,2000-09-15,25.65035820007324,26.19731521606445,25.65035820007324,26.103012084960934,2557236.0,-0.020878361445825222,-1.4166677200921958,4.000016854879362,36.84207724954979,48.95938540110073,1.3226500462488033,1.1297015606435643,0.3573752807813868,-0.1328673431094245,21.902481339815864,0.5469570159912109,0.13837116347463052,-1.1099449157714893,-2.394638165554582,0.1747483340116034,-1.752291540663034,-0.46759829087994476,2.187553219848329,0.0,-65.19449924953142,0.6423466248915461,9,1.1599264144897496,1.1599264144897496,0.09430360794067738,-0.4457941055297816,-1.3202381134033168,4,-0.016176395681941957,1.3333277150875182,26.19731521606445,-5.750082168230287,26.216175079345703,1.6857116439800681,26.046430587768555,-0.016176395681941957
185,2000-09-18,25.38631248474121,25.78238296508789,25.15998458862305,25.57491683959961,2242473.0,-0.010294036179630206,1.0625041478761177,0.41666350639007926,34.99998055208732,46.27129036353204,1.4295267542491032,1.3547704777128082,0.6500420381714918,0.14581544883299813,20.95420440314749,0.6223983764648402,0.05742661293703577,-1.305149650573732,-2.7292013337658503,0.1189020326183865,-2.017175492169791,-0.5931238089776727,2.406716278986515,16.000070116014786,-46.59411476482161,0.7120258415960594,9,1.2070751190185547,1.2070751190185547,0.4998040199279785,-0.08744525909423828,-0.6412601470947266,0,-0.03268952156011484,-1.4166677200921958,25.65035820007324,1.3333277150875182,26.19731521606445,-5.750082168230287,26.216175079345703,-0.03268952156011484
186,2000-09-19,25.68808174133301,25.72580146789551,24.9902400970459,25.19770622253418,1271738.0,0.011887085088595706,1.600006741951775,-2.6000222485159417,40.22554833078042,44.87184667322303,0.8836127868438233,1.0582384939502063,0.3724781662246457,-0.14351993092160598,20.914134648619125,0.7355613708496129,-0.01424055744466557,-0.9722605705261209,-2.4572656053355075,0.5127444642832657,-1.7147630879308124,-0.22975805312142938,1.9996252553905265,44.04766061137255,-19.058461055938466,0.7425025174046929,9,0.82043361663818,0.82043361663818,0.48094320297240856,-0.10630607604980824,-1.1693553924560582,1,-0.05066085395456921,1.0625041478761177,25.38631248474121,-1.4166677200921958,25.65035820007324,1.3333277150875182,26.19731521606445,-0.05066085395456921
187,2000-09-20,24.70733070373535,25.612638473510746,24.575307846069336,25.40517234802246,2304374.0,-0.03817922441517296,-1.156865077948713,-1.4230760254844352,28.956205338932094,41.112456508959696,1.538270131591542,2.014528014744158,1.3622810343613132,0.8424455787215521,21.787678805490692,1.1127738952636754,-0.14292906104691383,-1.8719111442565932,-3.5916440410438817,-0.15217824746930475,-2.7317775926502357,-1.0120446958629508,2.818528279007527,6.93063656161606,-52.30804449638651,0.8598664483936436,9,0.9807500839233398,1.5937185287475586,1.5371360778808594,0.9404563903808594,0.13202476501464844,2,-0.045801461305781666,1.600006741951775,25.68808174133301,1.0625041478761177,25.38631248474121,-1.4166677200921958,25.65035820007324,-0.045801461305781666
188,2000-09-21,24.55644607543945,25.02796173095703,24.55644607543945,24.726192474365234,1618674.0,-0.0061068769469738715,-4.5555305856441075,0.2432448683958834,25.510177054923076,39.14692069808739,1.29951640959694,2.127429093145903,1.5273391063539883,1.0012792534378328,22.560419044992937,0.4715156555175817,-0.3489144949686782,-1.929436016082768,-3.8729112629500264,0.014039230784490542,-2.901173639516397,-0.9576983926491387,2.733368816369545,0.0,-52.522258341590415,0.9717376234336289,9,1.1222038269043004,1.7351722717285192,1.8011841773986852,1.195074081420902,-0.7166996002197195,3,-0.02304148073928225,-1.156865077948713,24.70733070373535,1.600006741951775,25.68808174133301,1.0625041478761177,25.38631248474121,-0.02304148073928225
189,2000-09-22,24.895936965942386,25.103403091430664,23.99062919616699,24.49986457824707,1335501.0,0.013824919512375411,1.7441862652869327,-2.333318351386551,28.8960780978812,36.68677939829871,0.8580742307731235,1.7029384495155817,1.2062587990620166,0.6652217055948455,22.471431177802415,1.1127738952636754,-0.5322345075747812,-1.4805539131164522,-3.525951492569906,0.5648436663370013,-2.5032527028431772,-0.4578551233897272,2.120541044229654,50.52634940573484,3.844069255179569,1.0226987897267266,9,0.38664150238036754,1.112772941589352,1.5559954643249476,0.912164688110348,-0.35835075378418324,4,-0.030302986192602854,-4.5555305856441075,24.55644607543945,-1.156865077948713,24.70733070373535,1.600006741951775,25.68808174133301,-0.030302986192602854
190,2000-09-25,25.329729080200195,25.38631248474121,25.08454322814941,25.23542785644531,757549.0,0.017424213230104124,1.9090675075616534,0.2380908810725499,28.196696960061402,34.585942201965636,0.2858043278048541,1.209344455825402,0.784137070515726,0.22893333668486093,22.118229100986454,0.4903755187988246,-0.7739889621742613,-0.9694334983825676,-3.051874180250838,1.1130071834857027,-2.010653839316703,0.07178684255156753,1.3236470722912372,77.1738867576093,35.6977613304264,1.0412203409341347,9,-0.047150611877441406,0.678980827331543,1.1504950523376465,0.5066642761230469,0.9430294036865234,0,-0.03946386439291405,1.7441862652869327,24.895936965942386,-4.5555305856441075,24.55644607543945,-1.156865077948713,24.70733070373535,-0.03946386439291405
191,2000-09-26,24.95251846313477,25.329729080200195,24.782773971557614,25.329729080200195,1034131.0,-0.01489201151228603,1.8999984830634218,-4.000060678384148,26.543185214687,32.21199141214955,0.5492887454615207,1.514157880472279,1.17799588173769,0.600060038034389,21.8534026895701,0.5469551086425817,-0.8151833493012113,-1.2513982772827106,-3.3995432689438054,0.8967467143783843,-2.32547077311326,-0.17732578145216138,1.3813280545977307,59.30232831608673,23.419386364072096,1.074072495830548,9,0.2829084396362269,1.056191444396969,1.5277056694030726,0.883874893188473,1.3202400207519496,1,-0.008314436308094475,1.9090675075616534,25.329729080200195,1.7441862652869327,24.895936965942386,-4.5555305856441075,24.55644607543945,-0.008314436308094475
192,2000-09-27,24.85821533203125,25.27314758300781,24.55644607543945,24.95251846313477,986306.0,-0.003779303128974454,-1.0540519856779522,0.2500012641138427,24.999992196837,30.574437888415478,0.4813244404036894,1.545076056170835,1.292450788542876,0.6846576159625357,22.184794350105747,0.7167015075683594,-0.9345617487686795,-1.2551706314086921,-3.4723216482374006,0.9619803854200164,-2.3637461398230464,-0.14659512299433786,1.1944451071133884,62.16210675923152,32.05942369768123,1.1085755084143545,9,0.2357568740844691,1.1504945755004883,1.6220088005065918,0.9781780242919922,1.9237785339355504,2,-0.013657013531331308,1.8999984830634218,24.95251846313477,1.9090675075616534,25.329729080200195,1.7441862652869327,24.895936965942386,-0.013657013531331308
193,2000-09-28,25.02796173095703,25.1411247253418,24.66960906982422,24.66960906982422,640564.0,0.006828583494771445,-1.6315733446881187,-3.8000080902874664,37.815130335242486,30.68255489793689,0.1433346888526721,1.280557707881286,1.1415959795813464,0.5200565604931313,22.5340948277613,0.4715156555175817,-1.009756599726881,-0.9835772514343262,-3.203826719552378,1.2366722166837256,-2.093701985493354,0.1265474826247015,0.7772549590302908,74.3243501790254,41.376595491758465,1.110124734059026,9,-0.14145565032958984,0.980748176574707,1.4805536270141602,0.8084316253662109,1.565425872802738,3,-0.007535821903297268,-1.0540519856779522,24.85821533203125,1.8999984830634218,24.95251846313477,1.9090675075616534,25.329729080200195,-0.007535821903297268
194,2000-09-29,25.06568145751953,25.06568145751953,24.61302947998047,24.726192474365234,1286091.0,0.0015071034136928674,1.6666666666666667,0.9473600170321482,34.22221942556962,30.596136994990477,0.015596877353655003,1.126814525649813,1.1199475134777614,0.49268166278944747,22.53113901976573,0.4526519775390625,-1.1108069442817268,-0.8355232238769545,-3.0108221812953033,1.3397757335413942,-1.923172702586129,0.25212625483221984,0.5217847332093513,61.36353711539495,27.288707768555753,1.087649478709175,9,-0.20746612548828125,0.943028450012207,1.4428339004516602,0.7707118988037109,1.7540321350097656,4,-0.04890890297068018,-1.6315733446881187,25.02796173095703,-1.0540519856779522,24.85821533203125,1.8999984830634218,24.95251846313477,-0.04890890297068018
195,2000-10-02,25.1411247253418,25.461753845214844,24.386701583862305,24.40556335449219,970660.0,0.0030098231300883516,-1.7804816685741092,2.166672284959829,38.57144301841953,30.412347515839265,-0.10983406803259044,0.9250007025061215,1.0575273140962231,0.4231990350040995,22.214484989862466,1.075052261352539,-1.1767862057491456,-0.6497456550598102,-2.7382215868198436,1.4387302767002232,-1.6939836209398287,0.3944923108202083,-1.1504955291748118,70.17548528574274,32.73333093434381,1.0442379658800167,10,-0.33949089050293324,0.8675851821899379,1.3956813812255824,0.7827129364013636,1.7351703643798793,0,-0.02400602676996555,1.6666666666666667,25.06568145751953,-1.6315733446881187,25.02796173095703,-1.0540519856779522,24.85821533203125,-0.02400602676996555
196,2000-10-03,24.83935546875,25.08454322814941,24.70733070373535,24.82049560546875,419107.0,-0.012003013384982886,-2.0769039284324875,0.025640094801968646,33.17974476366601,30.881629674143035,0.06580238622465728,1.0441184544261901,1.3733377654192722,0.7223903854365616,21.213653879306115,0.43379402160644887,-1.1954219838390117,-0.801573467254638,-2.6924080383789466,1.0892611038696707,-1.7469907528167923,0.14384381830751636,-0.8193037796020555,42.10529117144545,3.032167578229398,0.9454172855621537,10,-0.11316394805908203,1.1693544387817383,1.6974506378173828,1.084482192993164,1.6220073699951207,1,0.05770693273181182,-1.7804816685741092,25.1411247253418,1.6666666666666667,25.06568145751953,-1.6315733446881187,25.02796173095703,0.05770693273181182
197,2000-10-04,24.518726348876953,25.02796173095703,24.311260223388672,24.70733070373535,1255015.0,-0.012908109482809405,-1.3750059255373277,-10.000303398058252,30.901305995251832,31.48064400084623,0.39880287073136955,1.1645011868810116,1.7057878462246805,1.0462166100511965,20.22679641825848,0.7167015075683594,-1.1911463005307041,-0.9571726799011238,-2.6084367615199398,0.6940914017176922,-1.7828047207105335,-0.13154063909171398,-0.4698406166076694,18.0327923208276,-18.846106374682574,0.8256320408094082,10,0.20746517181396484,1.4899835586547852,2.0180797576904297,1.405111312866211,1.5088443756103516,2,0.07153846859953661,-2.0769039284324875,24.83935546875,-1.7804816685741092,25.1411247253418,1.6666666666666667,25.06568145751953,0.07153846859953661
198,2000-10-05,25.1411247253418,25.21656608581543,24.42442321777344,24.42442321777344,867201.0,0.02538461287135152,-1.2105237945698994,-3.800026293700636,44.30381691310986,33.19261498031608,-0.14744205024256019,0.34123964482849445,1.089309985132683,0.42847681618736644,18.906965474375042,0.7921428680419886,-1.2296967843401987,-0.19614925384520987,-1.3870729474461427,0.994774439755723,-0.7916111006456745,0.3993125929552548,-1.063981630813604,72.1311692833107,29.32380654984668,0.5954618468004662,10,-0.2546176910400426,0.8675851821899379,1.3956813812255824,0.7827129364013636,1.508844375610348,3,0.06526633786479064,-1.3750059255373277,24.518726348876953,-2.0769039284324875,24.83935546875,-1.7804816685741092,25.1411247253418,0.06526633786479064
199,2000-10-06,25.612638473510746,25.65035820007324,24.895936965942386,24.914798736572266,956758.0,0.01875467996440383,-1.0512748705422321,0.9736825297132778,52.419345630824104,35.8840203881786,-0.566135555481754,-0.17958843560078108,0.6390462034827884,-0.036958051888905885,19.970976044301242,0.7544212341308523,-1.0971128053140191,0.3008262634277372,-0.8401967322230597,1.4418492590785341,-0.269685234397663,0.8713377612531374,-1.5078031639688163,97.1831988981208,48.87876056173442,0.5705114978253993,10,-0.6318292617797887,0.39607143402099254,0.8487253189086879,0.3111991882324183,0.5280952453613246,4,0.038291608701826574,-1.2105237945698994,25.1411247253418,-1.3750059255373277,24.518726348876953,-2.0769039284324875,24.83935546875,0.038291608701826574
200,2000-10-09,24.55644607543945,25.44289207458496,24.311260223388672,25.38631248474121,770745.0,-0.04123715716222043,1.4000024271010099,-1.1891933998234332,39.58332089705535,37.332924352886195,0.41217596916620636,0.7705372409209588,1.6858048857104855,1.0028068850016503,21.566988898807683,1.3013782501220739,-0.9483038462479776,-0.6629493713378949,-1.728126730040639,0.4022279873648493,-1.1955380506892688,-0.130360691986521,-0.38978985027626933,18.309776903541152,-29.271823693733378,0.5325886793513721,10,0.42436313629150746,1.4522638320922887,1.904917716979984,1.3673915863037145,2.1689643859863317,0,0.092165922957129,-1.0512748705422321,25.612638473510746,-1.2105237945698994,25.1411247253418,-1.3750059255373277,24.518726348876953,0.092165922957129
201,2000-10-10,24.95251846313477,25.23542785644531,24.49986457824707,24.61302947998047,627144.0,0.016129059819102176,-1.5999959548561826,-0.40908871518241346,52.52918670717596,40.39172374292385,0.01799605936875537,0.30389032156312723,1.2853146779207663,0.5910745456504287,23.003145736292797,0.7355632781982386,-0.824973719937752,-0.21218137741088583,-1.2086770624818897,0.784314307660118,-0.7104292199463877,0.2860664651246161,-0.7265141589751849,47.8873279559252,-4.636561725226223,0.49824784253550275,10,0.028290748596187854,1.056191444396969,1.5607118606567347,0.9713191986083949,2.055801391601559,1,0.07709749336240868,1.4000024271010099,24.55644607543945,-1.0512748705422321,25.612638473510746,-1.2105237945698994,25.1411247253418,0.07709749336240868
202,2000-10-11,24.49986457824707,25.08454322814941,24.27353858947754,24.66960906982422,1101982.0,-0.018140609155603116,-1.606070821139072,-0.4999999999999948,49.45055148590959,41.6845483152202,0.4631806114331596,0.6549493378559248,1.7300238489856916,1.0356806752198935,24.637578612541155,0.8110046386718714,-0.7388142016364014,-0.5790197372436516,-1.485822913312596,0.3277834388252927,-1.032421325278122,-0.12561814920918124,1.1504936218261683,16.438318210154506,-40.96437910476237,0.45340158803447156,10,0.4620838165283203,1.508845329284668,2.272697925567627,1.6974506378173793,2.7725028991699183,2,0.08006159602366236,-1.5999959548561826,24.95251846313477,1.4000024271010099,24.55644607543945,-1.0512748705422321,25.612638473510746,0.08006159602366236
203,2000-10-12,23.688861846923828,24.745052337646484,23.688861846923828,24.518726348876953,1148879.0,-0.03310233526936779,-1.5454528739013718,4.888903871003989,39.261751913050844,42.244496369384784,1.189326498823128,1.33693476987456,2.5271423422762034,1.8464315125433828,26.416676445897934,1.0561904907226562,-0.6210149665871327,-1.2645998001098633,-2.213010644807632,-0.3161889554120947,-1.7388052224587476,-0.790394377760979,1.9339599609374964,0.0,-55.86533183851597,0.4742054223488844,10,0.980748176574707,2.168964385986328,3.1921486854553223,2.555604934692383,3.470342636108402,3,0.09872609721294712,-1.606070821139072,24.49986457824707,-1.5999959548561826,24.95251846313477,1.4000024271010099,24.55644607543945,0.09872609721294712
204,2000-10-13,25.23542785644531,25.23542785644531,23.48139572143555,23.575698852539066,1863799.0,0.06528663215292108,1.1136367815246575,-1.9999999999999913,49.29973171088908,43.43652844632585,-0.36948399543315347,-0.2554054006179207,0.9776887873793392,0.30969935562966455,27.551957530721204,1.7540321350097585,-0.442337917703604,0.30271272659301474,-0.5984884189227628,1.2039138721087923,-0.14788784616487405,0.7533132993509035,0.3100355529785155,89.42316574759143,34.755639559984225,0.450600572757889,10,-0.6695508956909144,-0.09430313110350852,1.7210254669189489,1.0844821929931676,1.9237766265869212,4,0.05605378488344326,-1.5454528739013718,23.688861846923828,-1.606070821139072,24.49986457824707,-1.5999959548561826,24.95251846313477,0.05605378488344326
205,2000-10-16,24.55644607543945,25.19770622253418,24.12265396118164,25.00909996032715,949171.0,-0.02690589534951926,1.5909043896765949,-0.2727275861434961,47.18498346962686,44.9926660803215,0.2434394860112974,0.37757564271236177,1.6373213140356597,0.9935714805365308,28.134459078122052,1.1127738952636683,-0.4102076896477094,-0.33477573394775817,-1.2243848231794416,0.5548333552839253,-0.7795802785635999,0.11002881066808357,0.8651732727050785,61.29023137868099,6.911181106863459,0.4448045446158411,10,0.009430885314944959,0.5846786499023509,2.23026275634766,1.8200454711914098,3.2251567840576207,0,0.06451616160439322,1.1136367815246575,25.23542785644531,-1.5454528739013718,23.688861846923828,-1.606070821139072,24.49986457824707,0.06451616160439322
206,2000-10-17,24.386701583862305,24.8770751953125,24.12265396118164,24.25467872619629,714671.0,-0.0069124209201801845,-2.809511885040644,-0.29166403310284156,46.68435304989519,46.746337975281875,0.3824402777554923,0.4688639651493105,1.7810889617740742,1.1642574340304463,28.549531542935313,0.7544212341308594,-0.370568844359326,-0.4394512176513672,-1.2722077014754376,0.3933052661727032,-0.8558294595634024,-0.02307297573933198,0.9185043466796863,51.61284359375307,-1.7081020892627876,0.41637824191203576,10,0.17917537689208984,0.6412601470947301,2.4235830307006836,1.9897899627685547,3.1497135162353516,1,0.09590099216661163,1.5909043896765949,24.55644607543945,1.1136367815246575,25.23542785644531,-1.5454528739013718,23.688861846923828,0.09590099216661163
207,2000-10-18,23.575698852539066,24.40556335449219,23.575698852539066,24.198095321655273,1196480.0,-0.03325594191302661,-1.666674838729479,-4.714308416885754,40.63260466354574,46.338425503108084,1.1684857871763619,1.2550899036526424,2.5695318935853244,1.9597230470839513,28.741095365408388,0.829864501953125,-0.3864767238766973,-1.19387235641479,-2.1969762573848186,-0.1907684554447613,-1.6954243068998025,-0.6923204059297774,1.6220073699951136,5.37636279411671,-43.41700144326803,0.5015519504850142,10,0.9901781082153285,1.4522628784179688,3.2345857620239222,2.8007926940917933,3.7532501220703054,2,0.14559996815651455,-2.809511885040644,24.386701583862305,1.5909043896765949,24.55644607543945,1.1136367815246575,25.23542785644531,0.14559996815651455
208,2000-10-19,23.99062919616699,24.25467872619629,23.83974647521973,24.25467872619629,845950.0,0.017599917025714618,2.1428365044279483,0.4242465102738233,43.38746822122135,45.334883568707774,0.6405565998346567,0.8385915577300231,2.1376141486639675,1.5356172207705079,28.92256936042226,0.678979873657223,-0.34411782761755205,-0.7506511688232465,-1.8094343553535595,0.30813201770706655,-1.280042762088403,-0.22125957555808995,1.104098396301275,29.03216335478398,-17.42052673708947,0.5293915932651567,10,0.47151470184326527,0.9901809692382848,2.8196554183959996,2.3858623504638707,3.715530395507816,3,0.1367925057077839,-1.666674838729479,23.575698852539066,-2.809511885040644,24.386701583862305,1.5909043896765949,24.55644607543945,0.1367925057077839
209,2000-10-20,24.141515731811523,24.27353858947754,23.93404960632324,23.971769332885746,766917.0,0.006289394680346394,-1.769237950026398,-0.6428581747785791,43.90805030595573,45.8154090585856,0.2894887894922462,0.6622412030495113,1.9535105874005012,1.3722328772005312,28.518472178476628,0.3394889831543004,-0.254247968667606,-0.5620435714721665,-1.650953707675015,0.5268665647306818,-1.1064986395735907,-0.01758850337074236,0.8564119483947756,34.88374280778773,-8.214230839168131,0.5444550681014234,10,0.21689605712890625,0.6978397369384766,2.668768882751465,2.234975814819336,3.922994613647461,4,0.12499997037237676,2.1428365044279483,23.99062919616699,-1.666674838729479,23.575698852539066,-2.809511885040644,24.386701583862305,0.12499997037237676
210,2000-10-23,24.330120086669922,24.61302947998047,24.08493232727051,24.141515731811523,832075.0,0.007812448768901081,-2.499984198716995,1.1110948806688175,46.853144710129975,45.184737725580476,0.07309009846821723,0.41625026557223066,1.7131311131409674,1.1762071310962128,28.38259147393536,0.5280971527099574,-0.27981269407539244,-0.3234587669372573,-1.382713962512689,0.7357964286381744,-0.8530863647249731,0.20616883085045856,0.5768156760101313,57.97102723744521,14.138282501957796,0.5296275977877167,10,0.028291702270507812,0.3017692565917969,2.4801645278930664,2.1312437057495117,3.602367401123047,0,0.11627909711437545,-1.769237950026398,24.141515731811523,2.1428365044279483,23.99062919616699,-1.666674838729479,23.575698852539066,0.11627909711437545
211,2000-10-24,24.745052337646484,24.745052337646484,24.23581695556641,24.25467872619629,1245339.0,0.017054262350472138,1.0769281633002186,2.60001213555414,51.38248418403608,45.3993969142612,-0.41836123453748897,-0.015833551574282012,1.2562580747685423,0.7624877239880803,27.83855169493875,0.5092353820800746,-0.384575737123555,0.10184679031372212,-0.9491129568152772,1.1528065374427214,-0.42363308325077753,0.6273266638782218,0.07635102255889947,100.0,50.71833608584541,0.5254798735645001,10,-0.3866405487060547,-0.14145374298095348,1.8483352661132812,1.7163114547729492,3.564645767211914,1,0.12271344107164639,-2.499984198716995,24.330120086669922,-1.769237950026398,24.141515731811523,2.1428365044279483,23.99062919616699,0.12271344107164639
212,2000-10-25,24.518726348876953,24.80163383483887,24.44328308105469,24.48100471496582,1311647.0,-0.009146312793414602,-5.333249060356704,0.07692427371770189,46.004842437144525,46.14862919471606,-0.21129864450202263,0.19368504372425832,1.4310683463979643,0.9941982241014742,27.003210804236083,0.3583507537841797,-0.3367122591591958,-0.10750474929809428,-1.154802633605371,0.9397931350091824,-0.6311536914517326,0.41614419285554405,-1.0373306274414027,70.58829361538395,23.19738789030881,0.5236489421536388,10,-0.16031455993652344,0.047150611877441406,1.9897890090942383,1.9426374435424805,3.828693389892578,2,0.12307689674749045,1.0769281633002186,24.745052337646484,-2.499984198716995,24.330120086669922,-1.769237950026398,24.141515731811523,0.12307689674749045
213,2000-10-26,24.83935546875,25.1411247253418,24.518726348876953,24.518726348876953,998008.0,0.013076907638301272,-2.8823571403076924,8.49987359053446,44.93827012522762,45.66402235186478,-0.3928837763469275,-0.1494614341742988,1.043954409643213,0.6849792946567632,25.888256191570424,0.6223983764648473,-0.3980360025984595,0.22255468368530273,-0.8128411935839459,1.2579505609545514,-0.29514325494932336,0.7402526223199288,-1.3315549850463846,74.99996049648009,32.50676340864281,0.5176979386346249,10,-0.4526529312133789,-0.27347850799560547,1.1552095413208008,1.4616937637329102,3.5457839965820312,3,0.10022778203691685,-5.333249060356704,24.518726348876953,1.0769281633002186,24.745052337646484,-2.499984198716995,24.330120086669922,0.10022778203691685
214,2000-10-27,23.83974647521973,24.82049560546875,23.74544334411621,24.537586212158203,3571744.0,-0.040242952148571765,-1.4255335629893728,-2.176470238307683,45.27364072691126,45.451650936007496,0.4335167706649443,0.7943196391954217,1.9811169624046805,1.6892065720571132,25.02589462288272,1.093912124633789,-0.4354090503392207,-0.7157575607299762,-1.783897672864704,0.3523825514047516,-1.2498276167973401,-0.1816875046626123,-0.26661302185058844,6.756780764726458,-37.1928560504671,0.534070056067364,10,0.5186653137207031,0.7261304855346644,2.1453876495361293,2.4518718719482386,3.772109985351559,4,0.16218348296925167,-2.8823571403076924,24.83935546875,-5.333249060356704,24.518726348876953,1.0769281633002186,24.745052337646484,0.16218348296925167
215,2000-10-30,24.537586212158203,24.66960906982422,23.95290946960449,24.04721260070801,596392.0,0.02927211233826843,-1.111107053466325,-0.70270233334882,47.36841977928711,45.52765835038437,-0.2986900254817719,0.05159106701638194,1.237988649346022,1.0000899087455046,24.93640359471999,0.8298625946044886,-0.3210862955707796,0.012259101867677202,-1.019708073323141,1.0442262770584954,-0.5037244857277301,0.5282426894630845,-0.9017331079101538,56.756712434351456,12.755544338984322,0.5159835875954086,10,-0.17917442321776988,0.028290748596191406,1.108057975769043,1.4711236953735352,3.885274887084961,0,0.14373557785212032,-1.4255335629893728,23.83974647521973,-2.8823571403076924,24.83935546875,-5.333249060356704,24.518726348876953,0.14373557785212032
216,2000-10-31,26.27275848388672,26.31047821044922,24.9902400970459,25.08454322814941,2981894.0,0.07071487214454497,1.0895551674744421,2.4230815606561196,59.670793881404,47.64301270792417,-1.9424605003265434,-1.6555701227095163,-0.5086504772108071,-0.7123479763766767,24.432956182912722,1.7728919982910156,-0.34608088773403267,1.6757612228393555,0.38525234108113793,2.966270104597573,1.030506781960245,2.321015663718466,-2.5766945147949194,98.52946534732978,48.93329874429169,0.6452544408791092,10,-1.244797706604004,-1.376821517944336,-0.6271142959594727,-0.26404857635498047,2.244405746459961,1,0.06317300122574387,-1.111107053466325,24.537586212158203,-1.4255335629893728,23.83974647521973,-2.8823571403076924,24.83935546875,0.06317300122574387
217,2000-11-01,26.27275848388672,26.763132095336914,25.91440773010254,25.93326759338379,830192.0,0.0,-3.500002528227662,0.285714973666341,65.46275987639896,50.0958228918328,-1.6982372114672657,-1.5994282716016244,-0.5209618180187299,-0.6863713120036081,23.616652384458753,0.848724365234375,-0.3001353622339451,1.5880596160888665,0.09710933771585673,3.0790098944618762,0.8425844769023634,2.3335347552753696,-2.419829660313475,83.75002686238496,26.72857318255582,0.7454751391865048,11,-1.0184707641601562,-1.1504945755004883,-0.6506900787353516,-0.26404857635498047,1.9237766265869176,2,0.07753048170487875,1.0895551674744421,26.27275848388672,-1.111107053466325,24.537586212158203,-1.4255335629893728,23.83974647521973,0.07753048170487875
218,2000-11-02,26.7819938659668,26.951738357543945,26.103012084960934,26.103012084960934,1240217.0,0.019382638575709432,-1.4999971908691856,2.000000000000021,60.56701568333495,51.94681904487494,-1.9778719248167214,-2.0864017621089204,-1.039885089864228,-1.1746182741219329,23.22063536519769,0.8487262725830114,-0.2171789799363637,2.0152515411376974,0.26118080807225397,3.769322274203141,1.1382161746049775,2.8922869076704174,-2.696248780652464,94.70589914944611,40.057029678737486,0.8770353665327216,11,-1.4334030151367223,-1.5654268264770543,-1.23065280914307,-0.7732839584350621,1.5842857360839808,3,0.058450684464982805,-3.500002528227662,26.27275848388672,1.0895551674744421,26.27275848388672,-1.111107053466325,24.537586212158203,0.058450684464982805
219,2000-11-03,26.59338760375977,26.80085372924805,26.367061614990234,26.7819938659668,1165787.0,-0.007042278597737317,2.8333389516265273,-0.2777780899034192,64.91714404961922,53.95393008259597,-1.5699936445744243,-1.9189378713750038,-0.8846389787786038,-0.9752429005398859,23.646314202047375,0.43379211425781605,-0.002162204096105569,1.777607822418215,-0.12461408542343833,3.6798297302598684,0.8264968684973901,2.72871877633904,-2.2210431912224706,88.05031006519333,32.82704600054119,0.9511109539208265,11,-1.244796752929691,-1.376820564270023,-1.1457796096801793,-0.5846776962280309,2.0746612548828054,4,0.06737584125306939,-1.4999971908691856,26.7819938659668,-3.500002528227662,26.27275848388672,1.0895551674744421,26.27275848388672,0.06737584125306939
220,2000-11-06,26.819713592529297,26.89515686035156,26.612247467041016,26.744272232055664,849084.0,0.008510611440023075,1.4999957863156859,-0.3999939322842927,67.67124259299233,55.763792128035554,-1.5712681165014075,-2.0733115092587653,-1.135694728370943,-1.1920847087469895,23.416428837081632,0.30176925659178977,0.1834545364480924,1.890770435333252,-0.20584370945524455,3.9873845801217485,0.8424633629390037,2.9390775077275,-2.1894297854913347,93.26918775950757,36.03645747841128,1.0483070723942478,11,-1.4711227416992188,-1.6031465530395508,-1.3862509727478027,-0.8110036849975586,2.0369396209716797,0,0.029535843673686557,2.8333389516265273,26.59338760375977,-1.4999971908691856,26.7819938659668,-3.500002528227662,26.27275848388672,0.029535843673686557
221,2000-11-07,26.87629508972168,26.87629508972168,26.631107330322266,26.7819938659668,513590.0,0.0021096980397339316,4.200097085414939,1.2499936793668782,76.92307692307695,59.19915151536138,-1.4457793330067545,-2.085292820203776,-1.2162503757577063,-1.2384555527599872,23.174120181339468,0.24518775939941406,0.3729109665853585,1.8511631011962884,-0.41931491808627896,4.121641120478856,0.7159240915550029,2.986402110837574,-2.0138658276331185,92.7271724340823,27.739687052750995,1.1352390096412843,11,-1.5277042388916016,-1.6597280502319336,-1.471123218536377,-0.8675851821899414,0.7355613708496094,1,0.05754386921108545,1.4999957863156859,26.819713592529297,2.8333389516265273,26.59338760375977,-1.4999971908691856,26.7819938659668,0.05754386921108545
222,2000-11-08,26.46136283874512,27.10262107849121,26.46136283874512,26.64996910095215,1611304.0,-0.01543859559479388,-5.79996763884978,-2.0000404522562625,70.15385295162807,62.00088294051699,-0.8116596600304895,-1.5977952189111768,-0.8245279067158116,-0.8029735358501888,22.749629163021464,0.6412582397460902,0.5250527069823185,1.338155937194827,-1.005079073717745,3.681390948107399,0.166538431738541,2.509773442651113,-1.3900026671110197,35.849092605561154,-32.2949446646722,1.1716175054562854,11,-1.0373306274414098,-1.1693544387817418,-1.0939121246337926,-0.45265293121338246,1.640869140625,2,0.07769068449458039,4.200097085414939,26.87629508972168,1.4999957863156859,26.819713592529297,2.8333389516265273,26.59338760375977,0.07769068449458039
223,2000-11-09,26.027570724487305,26.7819938659668,25.95212745666504,26.40478134155273,794361.0,-0.01639341544505224,-2.1428550790067855,1.9999898871405066,64.70588410257815,64.16002109336887,-0.21411006944531508,-1.0327594412730647,-0.4322333009802968,-0.34733172963647974,21.379711711663578,0.8298664093017614,0.6028076292573523,0.7874283790588379,-1.486826350484865,3.0616831086025407,-0.3496989857130153,1.924555743830691,-0.7124592440303488,6.557469454069199,-63.07589854898375,1.137127364771852,11,-0.4998054504394531,-0.7355623245239258,-0.6601200103759766,-0.018860816955566406,2.885665893554684,3,0.08333333944015453,-5.79996763884978,26.46136283874512,4.200097085414939,26.87629508972168,1.4999957863156859,26.819713592529297,0.08333333944015453
224,2000-11-10,26.64996910095215,26.64996910095215,26.06529235839844,26.3293399810791,1134902.0,0.023913041407251923,2.6470595233845895,-0.8500002528227741,66.94215727926787,66.33488081558895,-0.4424896110555494,-1.6271765098287005,-1.0964407277696395,-0.9425336234419461,20.869395155845027,0.6223983764648438,0.7784559955130632,1.3390996932983406,-1.0209028552332882,3.6991022418299693,0.15909841903252442,2.5191009675641567,-1.1203564687310816,60.655846416551995,-10.020937795949905,1.1800012742658146,11,-0.6035385131835938,-1.3579607009887695,-1.2023606300354004,-0.6412591934204102,2.26326751708984,4,0.0644019696457101,-2.1428550790067855,26.027570724487305,-5.79996763884978,26.46136283874512,4.200097085414939,26.87629508972168,0.0644019696457101
225,2000-11-13,26.14073371887207,26.40478134155273,25.95212745666504,26.15959358215332,906749.0,-0.01910829165133565,-1.285712909812364,-0.05882142984616483,60.05435133585076,66.37749831052747,0.35544601151142885,-1.0468364708662605,-0.638225901808795,-0.4172190088655121,20.264289286027893,0.6978416442871094,0.9429082055640841,0.7506499290466309,-1.6090859608180104,3.110385818911272,-0.42921801588569153,1.9305178739789532,-0.4223600730985879,16.3935078499312,-48.484923419353734,1.179867944932321,11,0.3677806854248047,-0.8487253189086914,-0.6459741592407227,-0.13202381134033203,3.0931320190429688,0,0.09668110952623832,2.6470595233845895,26.64996910095215,-2.1428550790067855,26.027570724487305,-5.79996763884978,26.46136283874512,0.09668110952623832
226,2000-11-14,26.72541046142578,26.763132095336914,25.87668609619141,26.216175079345703,755635.0,0.0223665008351166,2.032250277288433,-27.00101132686084,65.11627481579893,66.3389999704608,-0.1768693511326873,-1.5255343772416552,-1.2839897647884229,-0.9828557195825169,19.798991944006804,0.8864459991455043,1.2139456363728272,1.2183912277221687,-1.1636699094154501,3.6004523648597875,0.02736065915335928,2.409421796290978,0.3772106170654297,69.23078119870608,4.864982247117737,1.1910305685688096,11,-0.23575687408447266,-1.4334020614624023,-1.2306509017944336,-0.716700553894043,2.508455276489258,1,0.07974593150407672,-1.285712909812364,26.14073371887207,2.6470595233845895,26.64996910095215,-2.1428550790067855,26.027570724487305,0.07974593150407672
227,2000-11-15,27.008319854736328,27.10262107849121,26.480224609375,26.763132095336914,1214900.0,0.010585782909448005,1.8695736289248168,0.4814821750953234,64.93506732299807,66.82433904153449,-0.38494809200137325,-1.6212154038959845,-1.625350327964643,-1.2433809264526978,18.842241369602736,0.6223964691162109,1.446630645348364,1.329669570922853,-0.9593101274450326,3.6186492692907386,0.1851797217389084,2.4741594201067976,-1.1316337585449183,92.30781198706168,28.077340460704207,1.1444898491839435,11,-0.5186662673950195,-1.7163114547729492,-1.5135602951049805,-0.9996099472045898,2.508453369140625,2,0.022346321766073096,2.032250277288433,26.72541046142578,-1.285712909812364,26.14073371887207,2.6470595233845895,26.64996910095215,0.022346321766073096
228,2000-11-16,27.27236747741699,27.27236747741699,26.612247467041016,26.970598220825195,842615.0,0.009776529014053237,3.374998419861786,1.2307680339792464,76.30057397992735,68.0891645893465,-0.6393562498613363,-1.7147115918934048,-1.9490260759783737,-1.4896058366858362,17.906095356078843,0.660120010375973,1.4337241213740128,1.429630279541012,-0.8200158810027247,3.679276440084749,0.30480719926914546,2.5544533598128787,-1.3956813812255788,100.0,27.322208462666254,1.124823080271868,11,-0.6978406906127894,-1.895485877990719,-1.7870383262634242,-1.2636575698852504,1.9426383972168004,3,0.030428766502955895,1.8695736289248168,27.008319854736328,2.032250277288433,26.72541046142578,-1.285712909812364,26.14073371887207,0.030428766502955895
229,2000-11-17,27.15920448303223,27.23464584350586,26.819713592529297,27.027179718017575,937395.0,-0.004149364534577482,1.9333423226023934,0.43750237020746924,72.06349614024506,68.57719276126346,-0.488905210253062,-1.43758494524781,-1.8402732184397053,-1.3681317097094663,16.959898601810398,0.45265388488769176,1.3701383893981323,1.1655828475952177,-1.0071148034057522,3.3382804985961876,0.07923402209473451,2.251931673095701,-1.2266911315917959,91.8919177466287,16.489693565670194,1.0863488255004845,11,-0.5846776962280309,-1.7823228836059606,-1.8954863548278844,-1.3013782501220739,2.055801391601559,4,0.06458333991724952,3.374998419861786,27.27236747741699,1.8695736289248168,27.008319854736328,2.032250277288433,26.72541046142578,0.06458333991724952
230,2000-11-20,27.15920448303223,27.29122734069824,26.7819938659668,27.06490135192871,1232360.0,0.0,1.842110305623879,0.714283650442786,60.538114965047086,66.75664143259348,-0.486885289654019,-1.2804174775511932,-1.8538946319647813,-1.3618442599163103,16.703069707597184,0.5092334747314382,1.3326440713206011,1.0241286277771025,-1.0590916369208898,3.1073488924750947,-0.01748150457189368,2.0657387601260986,-1.173096966552734,90.6667367827767,17.43854487144435,1.0416101323489966,11,-0.5752477645874059,-1.7257413864135778,-2.3057036399841344,-1.4051113128662145,2.055801391601559,0,0.06458333991724952,1.9333423226023934,27.15920448303223,3.374998419861786,27.27236747741699,1.8695736289248168,27.008319854736328,0.06458333991724952
231,2000-11-21,27.78160285949707,27.875904083251953,26.819713592529297,27.12148284912109,2192724.0,0.02291666447202778,1.488894881734929,6.9999797742807495,65.62499876551554,66.25343541191431,-1.0810442573353036,-1.753567249404913,-2.4714104591547077,-1.981198562162863,16.943418344896255,1.0561904907226562,1.2943262778986728,1.494699478149414,-0.6045202029920205,3.5939191592908486,0.4450896375786968,2.5443093187201313,-1.7171881535644502,93.24334666232997,20.464310897459313,1.049609840570718,11,-0.9053077697753906,-2.0558013916015625,-2.9281020164489746,-2.0275096893310547,1.8294734954833984,1,0.052274265302929335,1.842110305623879,27.15920448303223,1.9333423226023934,27.15920448303223,3.374998419861786,27.27236747741699,0.052274265302929335
232,2000-11-22,27.536415100097656,27.875904083251953,27.12148284912109,27.347810745239254,1346794.0,-0.008825544035001465,-1.3529334780862716,0.2857122218594462,58.26445141296389,65.53772066862383,-0.7457465472479861,-1.339380863404024,-2.2295607956037813,-1.7199063955625569,17.312334870569824,0.7544212341308629,1.2085653747439231,1.0986272811889641,-0.8967063686951384,3.0939609310730667,0.10096045624691286,2.0962941061310154,-1.3270812439794888,73.134395942764,2.99970678072296,0.997666824942052,11,-0.6601200103759766,-1.8106136322021484,-2.7394957542419434,-1.7823219299316406,2.3575706481933594,2,0.06164384984926241,1.488894881734929,27.78160285949707,1.842110305623879,27.15920448303223,1.9333423226023934,27.15920448303223,0.06164384984926241
233,2000-11-23,27.32894897460937,27.706159591674805,27.15920448303223,27.15920448303223,1019519.0,-0.007534246006029588,-5.444451935502222,0.9000030338884804,58.02468878908234,64.54689083638101,-0.3735494267453703,-0.9864112970632881,-2.0273043619890743,-1.4967764966656212,18.37298959987244,0.5469551086425746,1.0561863414841817,0.766681480407712,-1.1162457599555218,2.649608720770946,-0.17478213977390666,1.7081451005893307,-0.9862895003205026,49.99999999999951,-17.130354981407486,0.9414636201816174,11,-0.45265388488769176,-1.5182752609252894,-2.5320296287536586,-1.5748558044433558,2.640478134155277,3,0.08005519170533182,-1.3529334780862716,27.536415100097656,1.488894881734929,27.78160285949707,1.842110305623879,27.15920448303223,0.08005519170533182
234,2000-11-24,27.706159591674805,27.91362571716309,27.15920448303223,27.15920448303223,1321212.0,0.0138026024131368,-1.7586221326396463,3.222225967751111,59.362548998198626,64.47002390997521,-0.6539540415950817,-1.1163435840808056,-2.387816106035956,-1.860186914470944,18.51369669724006,0.7544212341308594,0.9936888819362117,0.9505714416503892,-0.4996286989394392,2.4007715822402176,0.22547137135547501,1.6756715119453034,-1.2408405486688885,81.66664138438973,17.105610540621356,0.725100070294914,11,-0.811003684997555,-1.8766250610351562,-2.984682559967041,-1.952066421508789,2.2632675170898438,4,0.05445887503702851,-5.444451935502222,27.32894897460937,-1.3529334780862716,27.536415100097656,1.488894881734929,27.78160285949707,0.05445887503702851
235,2000-11-27,28.064510345458984,28.38513946533203,27.36667060852051,27.536415100097656,2202665.0,0.012933974216038813,-1.347827042808411,0.9655184438663484,61.797754936855014,64.10129947898145,-0.7942423714846853,-1.261601165946658,-2.7164473402090223,-2.1904676184503593,18.840769017615354,1.0184688568115199,1.0145763580316647,1.1325759887695312,-0.006344751701988116,2.2714967292410506,0.5631156185337716,1.702036359005291,-1.4543606350373501,79.51808990489,17.754849134265122,0.5694603702357591,11,-0.6318283081054688,-1.9992189407348633,-3.4656267166137695,-2.3104171752929688,0.980749130249027,0,0.04099467672917956,-1.7586221326396463,27.706159591674805,-5.444451935502222,27.32894897460937,-1.3529334780862716,27.536415100097656,0.04099467672917956
236,2000-11-28,27.93248748779297,28.29083824157715,27.57413673400879,27.91362571716309,7220645.0,-0.004704263713882217,-1.0540575998513129,0.03571660755433207,65.47620719725408,64.16142613167656,-0.5285744114567912,-1.0528397771332791,-2.5653547414429525,-2.035073532427795,20.357720155163488,0.7167015075683594,0.9653980872773218,0.9175666809082017,-0.2603240182179256,2.095457380034329,0.32862133134513627,1.5065120304712671,-1.1093390067820863,64.1791945903521,-0.8264028284697389,0.5889453495630641,11,-0.4337940216064453,-1.8671960830688477,-3.4373369216918945,-2.178394317626953,0.9053058624267614,1,0.04591493641235167,-1.347827042808411,28.064510345458984,-1.7586221326396463,27.706159591674805,-5.444451935502222,27.32894897460937,0.04591493641235167
237,2000-11-29,28.3096981048584,28.34741973876953,27.59299659729004,27.61185646057129,1602396.0,0.013504368962137026,-1.0512853757072549,36.99767418344311,74.29719413760532,63.93882837141855,-0.7842428326529642,-1.3382356214554534,-2.887101845762306,-2.3885902495321147,21.462651600298898,0.7544231414794922,1.0286427659193578,1.1929303169250502,-0.06434016499520467,2.450200798845305,0.5642950759649246,1.821565557885176,-1.2991107057289781,93.8462184730133,20.56135904192098,0.6286352409601274,11,-0.7261314392089844,-2.2444067001342773,-3.82869291305542,-2.555604934692383,1.3013782501220703,2,0.04596934397893615,-1.0540575998513129,27.93248748779297,-1.347827042808411,28.064510345458984,-1.7586221326396463,27.706159591674805,0.04596934397893615
238,2000-11-30,28.34741973876953,28.70577049255371,28.12109375,28.253116607666016,2115160.0,0.0013324633053808377,-2.263170781038759,0.1351354306174324,70.64221077227752,63.78090777497771,-0.7302219372864442,-1.3203619198735908,-2.862913894019666,-2.3988454463885276,22.551957431540583,0.5846767425537109,1.0083655849907167,1.1523806571960442,-0.20783339673802814,2.5125947111301166,0.47227363022900803,1.8324876841630804,-1.1718860916957965,76.8292622766838,1.8664924752261527,0.6801070269670363,11,-0.6035375595092773,-2.1218128204345703,-3.885275363922119,-2.5933265686035156,1.4522628784179688,3,0.05455755845765076,-1.0512853757072549,28.3096981048584,-1.0540575998513129,27.93248748779297,-1.347827042808411,28.064510345458984,0.05455755845765076
239,2000-12-01,28.38513946533203,28.856653213500977,28.215394973754886,28.29083824157715,1057837.0,0.001330622924770486,-4.2307524757097745,0.9999797742809757,80.82902748980463,66.03545361106188,-0.6434171938888227,-1.282731846602271,-2.847953767408786,-2.408600552832688,23.7513352892918,0.6412582397460902,0.9755188710474769,1.1005127906799324,-0.3271980366283529,2.5282236179882176,0.3866573770257915,1.8143682043340732,-0.9953726598910997,68.35441255536489,-13.437948203579438,0.713855413654142,12,-0.5469560623168945,-2.0840911865234375,-3.9088497161865234,-2.6310462951660156,1.7728939056396484,4,0.05581398130411075,-2.263170781038759,28.34741973876953,-1.0512853757072549,28.3096981048584,-1.0540575998513129,27.93248748779297,0.05581398130411075
240,2000-12-04,27.61185646057129,28.196535110473636,27.36667060852051,28.13995361328125,753721.0,-0.027242529694285422,1.5882303951457901,-5.600109221091806,61.57635713385448,65.58560454087733,0.2244278819756822,-0.47122037717565135,-2.0438749370502336,-1.6175886065780603,24.21280781515493,1.0184688568115199,0.8266277620533273,0.28762264251708913,-1.1296959617239928,1.704941246758171,-0.4210366596034518,0.9962819446376301,1.2447967529296875,16.455618423410538,-64.16106613287138,0.7086593021205404,12,0.3772115707397461,-1.2070751190185547,-3.149712085723877,-1.8577632904052734,2.9422492980956996,0,0.0853825475863923,-4.2307524757097745,28.38513946533203,-2.263170781038759,28.34741973876953,-1.0512853757072549,28.3096981048584,0.0853825475863923
241,2000-12-05,28.422861099243164,28.422861099243164,27.44211196899414,27.55527687072754,1567313.0,0.02937160852729903,1.2608735797952795,-1.6428496613995485,66.23376737087776,66.47108409175664,-0.5431683086951082,-1.22312992456569,-2.8018643760437314,-2.401451107272756,24.795423458239537,0.9807491302490234,0.7555885388302777,1.021298980712892,-0.46041422406052135,2.5030121854863054,0.28044237832618535,1.7621555830995987,0.4337921142578125,70.88609539414725,-7.910869295088332,0.7408566023867063,12,-0.4149322509765625,-1.4994144439697266,-3.960716724395752,-2.6687679290771484,1.376821517944336,1,0.021897808749500536,1.5882303951457901,27.61185646057129,-4.2307524757097745,28.38513946533203,-2.263170781038759,28.34741973876953,0.021897808749500536
242,2000-12-06,28.51716423034668,28.668048858642575,27.97020721435547,28.064510345458984,982876.0,0.003317862011647632,-1.176469713418885,0.5217405642125998,64.86486978957885,67.23110420292292,-0.5405684819486005,-1.2179664927702731,-2.837923301374225,-2.4656801513436193,25.237186795536015,0.6978416442871058,0.7995899866222302,1.0128120422363267,-0.47946837580245827,2.5050924602751117,0.266671833216936,1.7589522512557174,0.3096893310546882,77.21523848536823,1.0548622796217728,0.7461402090193924,12,-0.5092353820800781,-1.1504945755004883,-3.555215358734131,-2.763071060180664,1.1882152557373047,2,0.011243373193883466,1.2608735797952795,28.422861099243164,1.5882303951457901,27.61185646057129,-4.2307524757097745,28.38513946533203,0.011243373193883466
243,2000-12-07,28.196535110473636,28.34741973876953,27.72502136230469,28.026790618896484,775629.0,-0.011243373193883133,1.6400009708384253,0.37499841986171417,61.80257883287586,67.50221862899816,-0.0937935137688406,-0.7657740951827812,-2.467047115779234,-2.1183429594181966,26.398028728490548,0.7921428680419886,0.7547045470329508,0.5837347030639677,-0.7650107100882799,1.9324801162162153,-0.09063800351215434,1.2581074096400897,0.6011147918701134,55.69625438439297,-17.7110379833897,0.6743727065761231,12,-0.08487319946289418,-0.829865455627445,-3.00825929641724,-2.4424419403076207,0.5092353820800746,3,0.0501672010041192,-1.176469713418885,28.51716423034668,1.2608735797952795,28.422861099243164,1.5882303951457901,27.61185646057129,0.0501672010041192
244,2000-12-08,28.36627960205078,29.23386573791504,28.0079288482666,28.0079288482666,2227998.0,0.006020047885745061,-5.842105823428909,2.111118602168617,63.223140323186556,67.66059478303501,-0.17886193960448438,-0.8435957160690286,-2.5847521157342044,-2.2619280677440017,27.9568730070606,1.2259368896484375,0.781405059023438,0.6676636695861831,-0.640946930318961,1.9762742694913271,0.013358369633611034,1.321968969538755,-0.9996089935302699,53.53532567613388,-16.95805849456997,0.6543052999525716,12,-0.06601142883300781,-0.8110036849975586,-3.083700656890869,-2.6121864318847656,0.4903736114501953,4,0.05053193563787217,1.6400009708384253,28.196535110473636,-1.176469713418885,28.51716423034668,1.2608735797952795,28.422861099243164,0.05053193563787217
245,2000-12-11,28.668048858642575,29.08298110961914,28.29083824157715,28.29083824157715,1219619.0,0.010638309317446693,-3.200003033873194,1.0526296179988084,60.444446242293374,67.1015102324838,-0.43138026531728,-0.9974569390572974,-2.8323344881067563,-2.5376256514115347,29.792531354409352,0.7921428680419922,0.8390894816764991,0.8430671691894496,-0.3111133513548623,1.9972476897337614,0.2659769089172954,1.4201574294616037,-1.2640343475341744,68.42105823428889,0.7721214316844112,0.5770902602721557,12,-0.36778068542480113,-1.112772941589352,-3.3854699134826625,-2.913955688476559,-0.4337921142578054,0,0.05197369795468032,-5.842105823428909,28.36627960205078,1.6400009708384253,28.196535110473636,-1.176469713418885,28.51716423034668,0.05197369795468032
246,2000-12-12,28.856653213500977,28.856653213500977,27.98906898498535,28.38513946533203,1900219.0,0.006578904472654523,2.6799954694206116,1.2500012641138427,65.76576781773083,66.15357397471998,-0.5309395069614169,-1.0732324758089113,-2.9537147300109687,-2.696688864392197,31.01834024808392,0.867584228515625,0.8713140258965488,0.9251093864440918,-0.1946471346594052,2.044865907547589,0.3652311258923433,1.4849876469958403,-1.4160416778564446,74.99990519158247,7.712517950473412,0.5598782605517477,12,-0.5563850402832031,-1.301377296447754,-3.5740742683410645,-3.102560043334961,-0.03771972656249645,1,0.05882361106144618,-3.200003033873194,28.668048858642575,-5.842105823428909,28.36627960205078,1.6400009708384253,28.196535110473636,0.05882361106144618
247,2000-12-13,27.61185646057129,29.04525947570801,27.61185646057129,28.76235198974609,1059008.0,-0.043137253087523364,-1.491801104459456,-2.4400042069665675,52.70757463742324,64.16083662640283,0.6754938031423414,0.23093839454593024,-1.6444360793009025,-1.4286872179860168,31.62842203809192,1.4334030151367223,0.8302350410918073,-0.34986419677734304,-1.3948980016825416,0.6951696081278556,-0.8723810992299441,0.17265270567525803,-0.13537984088134536,0.0,-66.6042210037068,0.5225169024525995,12,0.6884117126464844,-0.056580543518066406,-2.329277515411377,-1.8577632904052734,0.3960723876953125,2,0.07923502571224605,2.6799954694206116,28.856653213500977,-3.200003033873194,28.668048858642575,-5.842105823428909,28.36627960205078,0.07923502571224605
248,2000-12-14,28.10223197937012,28.29083824157715,27.253507614135746,28.083370208740234,1819993.0,0.017759599739302967,4.238060840713274,-0.016394475381764473,53.71025505234054,61.14763968890682,0.16391862723810036,-0.2045662555561698,-2.083366846652847,-1.8993960074335376,31.846288683492357,1.0373306274414027,0.7926465039652726,0.09901809692383168,-0.8954461835046565,1.09348237735232,-0.39821404329041243,0.5962502371380758,1.1316337585449183,42.85711533905185,-20.93954811397333,0.497232140214245,12,0.14145469665526988,-0.5469560623168981,-2.744211673736576,-2.348138809204105,0.11316299438476562,3,0.05704698146007536,-1.491801104459456,27.61185646057129,2.6799954694206116,28.856653213500977,-3.200003033873194,28.668048858642575,0.05704698146007536
249,2000-12-15,28.91323661804199,28.91323661804199,27.57413673400879,27.875904083251953,1689981.0,0.028859082768487143,1.581814103235948,54.99656183637332,57.32900224559058,60.67571136798862,-0.6306133110373615,-0.9248426895552129,-2.8476427327986578,-2.6809999396787667,32.33726459644946,1.3390998840331996,0.6950943506734859,0.8223211288452106,-0.16810826239966659,1.8127505200900877,0.3271064332227702,1.317535824467651,0.2810219573974635,90.7216752800072,27.719272800549163,0.49521469562243875,12,-0.669549942016598,-1.357960700988766,-3.5033497810363734,-3.159143447875973,-0.6223983764648402,4,-0.007175472197354038,4.238060840713274,28.10223197937012,-1.491801104459456,27.61185646057129,2.6799954694206116,28.856653213500977,-0.007175472197354038
250,2000-12-18,28.91323661804199,29.177284240722656,28.36627960205078,28.49830436706543,1133349.0,0.0,-1.3888848312555129,0.3999992645179538,58.666668464515006,59.83492260061498,-0.4767328570356746,-0.829211419963741,-2.7659010874281833,-2.6606363719765405,32.88156933094301,0.811004638671875,0.6288842266932164,0.7346195220947216,-0.21836023732502952,1.6875992815144727,0.25812964238484426,1.211109401804599,-1.659729003906243,86.27451758008253,22.453475219439746,0.47648987970987616,12,-0.669549942016598,-1.357960700988766,-3.244017124176022,-3.159143447875973,-0.7732830047607386,0,-0.0019570069338312734,1.581814103235948,28.91323661804199,4.238060840713274,28.10223197937012,-1.491801104459456,27.61185646057129,-0.0019570069338312734
251,2000-12-19,29.23386573791504,29.23386573791504,28.34741973876953,28.668048858642575,1529037.0,0.011089354129000473,2.1333317602165507,1.3636367815246773,58.2491613446271,59.09984388450923,-0.7489868418112806,-1.0914197981768545,-3.0121460382757164,-2.9585296082537695,32.77515130549201,0.8864459991455078,0.5319900446192847,0.982635498046875,-0.060061967576405806,2.025332963670156,0.4612867652352328,1.5039842308585172,-1.9418825912475555,100.0,38.3255343118351,0.5213487328116408,12,-0.9901790618896484,-1.6785898208618164,-3.333604335784912,-3.4797725677490234,-1.093912124633789,1,-0.034193527550953395,-1.3888848312555129,28.91323661804199,1.581814103235948,28.91323661804199,4.238060840713274,28.10223197937012,-0.034193527550953395
252,2000-12-20,29.23386573791504,29.23386573791504,28.74349021911621,29.04525947570801,1776543.0,0.0,4.199991909712391,0.33333445698816966,57.9661008814676,58.67356855657497,-0.711447726009407,-1.0094876735781781,-2.9216356085949045,-2.93465946029659,32.662982317711474,0.4903755187988281,0.5808183371334579,0.8977629661560051,-0.1758272161140937,1.971353148426104,0.3609678750209575,1.4345580572910528,-1.8642072875976545,100.0,38.58013740935285,0.5367950911350489,12,-0.9901790618896484,-1.3768205642700195,-3.3430347442626953,-3.4797725677490234,-1.65972900390625,2,-0.014193547124300099,2.1333317602165507,29.23386573791504,-1.3888848312555129,28.91323661804199,1.581814103235948,28.91323661804199,-0.014193547124300099
253,2000-12-21,29.516773223876953,29.516773223876953,28.70577049255371,29.04525947570801,1776384.0,0.009677388837255219,2.4399961166462387,2.499989887140516,59.74026272517614,58.286582156796044,-0.8799176312146102,-1.1806156446057052,-3.0827340841182576,-3.1900024497991524,32.655952658510785,0.8110027313232422,0.548743540977167,1.0712792396545403,-0.015979566079941776,2.1585380453890224,0.5276498367872975,1.6149086425217831,-2.072546482055664,100.0,37.82737051177987,0.543629402867241,12,-1.1316328048706055,-1.4522628784179688,-3.6259422302246094,-3.7626800537109375,-1.942636489868164,3,-0.05111820198522932,4.199991909712391,29.23386573791504,2.1333317602165507,29.23386573791504,-1.3888848312555129,28.91323661804199,-0.05111820198522932
254,2000-12-22,29.21500587463379,29.42247009277344,28.95095634460449,29.21500587463379,1424719.0,-0.010223588701730346,1.272747331549765,0.0,65.0176922147823,58.794720598183694,-0.4974051177487553,-0.8010855266844601,-2.710010922465287,-2.865458168779327,32.401392010213875,0.5658168792724645,0.5140808730009354,0.694069576263427,-0.3865567504831695,1.7746959030100236,0.15375641289012876,1.2343827396367253,-1.6464263438891606,74.1936588819041,5.980444038779581,0.5403131633732988,12,-0.8298654556274414,-1.065622329711914,-3.2393016815185547,-3.4609127044677734,-2.206686019897461,4,-0.03421566660531894,2.4399961166462387,29.516773223876953,4.199991909712391,29.23386573791504,2.1333317602165507,29.23386573791504,-0.03421566660531894
255,2000-12-25,29.21500587463379,29.21500587463379,29.21500587463379,29.21500587463379,0.0,0.0,1.0,0.0,58.7500200151188,58.015193064560144,-0.46003798775334204,-0.7488688369369996,-2.615703193829283,-2.846666088753814,31.620891261535565,0.0,0.5189677985042138,0.6365447998046889,-0.4640821893386118,1.7371717889479896,0.08623130523303857,1.1868582943763393,-1.5295347223012214,74.1936588819041,6.057532857373758,0.5503134945716495,12,-0.8298654556274414,-1.065622329711914,-3.2393016815185547,-3.4609127044677734,-1.9426383972168004,0,-0.0316333201171477,1.272747331549765,29.21500587463379,2.4399961166462387,29.516773223876953,4.199991909712391,29.23386573791504,-0.0316333201171477
256,2000-12-26,29.21500587463379,29.21500587463379,29.21500587463379,29.21500587463379,0.0,0.0,1.0,0.0,57.872357089618404,58.589057781470714,-0.4513212135347615,-0.6828704193748045,-2.513978834598362,-2.8297912868783577,30.79821128255486,0.0,0.5045899024971376,0.5724188804626458,-0.5191486684008453,1.6639864293261368,0.02663510603089847,1.118202654894393,-1.419656598008558,62.79083440930011,-4.023477613865062,0.5457837744317457,12,-0.8298654556274414,-1.046762466430664,-3.206295967102051,-3.8286943435668945,-1.6974506378173793,1,-0.0367979478068825,1.0,29.21500587463379,1.272747331549765,29.21500587463379,2.4399961166462387,29.516773223876953,-0.0367979478068825
257,2000-12-27,29.61107635498047,29.61107635498047,28.686908721923828,28.686908721923828,768333.0,0.013557090559771945,1.0,100.0,65.69038347373625,59.920183161625786,-0.5967318861177233,-1.0292143356713233,-2.7754802041397326,-3.1998872335457342,29.47380543994384,0.9241676330566406,0.4998975012167577,0.9034204483032227,-0.25754067821445403,2.0643815748208993,0.3229398850443843,1.483901011562061,-1.7124416415201331,100.0,30.466557181335574,0.5804805632588375,12,-1.0184698104858398,-1.2447967529296875,-3.310028076171875,-3.9324264526367188,-2.6216182708740234,2,-0.0496815017483071,1.0,29.21500587463379,1.0,29.21500587463379,1.272747331549765,29.21500587463379,-0.0496815017483071
258,2000-12-28,29.893985748291016,29.893985748291016,29.15842247009277,29.36588859558105,700138.0,0.009554174590582276,1.785711963882632,0.5714300456112147,66.53063094597317,60.94258635055719,-0.6691175235349718,-1.2546444013097044,-2.931135022904872,-3.4543110137765254,27.844689652491102,0.7355632781982457,0.4628839000008682,1.109001541137694,-0.15259402984614567,2.3705971121215335,0.47820375564577233,1.7397993266296155,-1.8583557035090692,100.0,27.267955974871853,0.6307977854919201,12,-0.7732830047607422,-1.3673906326293945,-3.592937469482422,-4.215335845947266,-2.7347812652587855,3,-0.07760253295815023,1.0,29.61107635498047,1.0,29.21500587463379,1.0,29.21500587463379,-0.07760253295815023
259,2000-12-29,29.96942710876465,29.98828887939453,29.62993621826172,29.7996826171875,615209.0,0.002523630040800029,2.4545337537808094,0.32142663656884657,64.80687608046402,61.624831641218194,-0.6470241272678123,-1.2704456645333941,-2.88068572820481,-3.5092721953336756,26.025420025123037,0.3583526611328125,0.5942338355019956,1.1052285194396987,-0.24639754845484063,2.456854587334238,0.42941548549242725,1.7810415533869701,-1.747961493631795,98.55063330099165,24.22926549877542,0.6758130339472697,12,-0.8015727996826172,-1.3956804275512695,-3.6259427070617676,-4.290777206420898,-2.9045257568359375,4,-0.07992446322256685,1.785711963882632,29.893985748291016,1.0,29.61107635498047,1.0,29.21500587463379,-0.07992446322256685
260,2001-01-01,29.96942710876465,29.96942710876465,29.96942710876465,29.96942710876465,0.0,0.0,1.0,0.0,63.22871846407244,62.17811576560101,-0.5380271767448832,-1.1433884801095004,-2.7582796927454645,-3.4985220250374596,26.097255203827253,0.0,0.6972557362447276,0.9873499870300293,-0.3147134914837828,2.2894134655438414,0.336318247773125,1.6383817262869336,-1.5359427019203942,98.55063330099165,23.310664384384566,0.6510317392569058,1,-0.6318283081054688,-1.3485288619995117,-3.607081890106201,-4.2719163894653285,-2.998828887939453,0,-0.09880426620375182,2.4545337537808094,29.96942710876465,1.785711963882632,29.893985748291016,1.0,29.61107635498047,-0.09880426620375182
261,2001-01-02,29.04525947570801,29.78082275390625,28.93209648132324,29.705379486083984,783592.0,-0.03083701365737357,1.093019536642679,-100.0,68.4466191000304,63.342617789885765,0.39847728289610984,-0.1793994340802776,-1.7332977387511193,-2.565857569295403,25.296245900580004,1.0373306274414098,0.6971804401294541,0.032062435150148616,-1.2432005633571492,1.3073254336574465,-0.6055690641035021,0.6696939344037993,-0.4251985321577223,27.5362085188586,-54.85736539905338,0.6376314992536491,1,0.2923393249511683,-0.42436122894287465,-2.296272754669193,-3.1119918823242223,-1.697448730468757,1,-0.06103894509098051,1.0,29.96942710876465,2.4545337537808094,29.96942710876465,1.785711963882632,29.893985748291016,-0.06103894509098051
262,2001-01-03,28.83779335021973,29.04525947570801,28.29083824157715,29.04525947570801,1037302.0,-0.007142856673798881,6.272717243408264,0.3142854666231348,60.20942713308161,63.394747168541926,0.6077651625933811,0.056200465714645986,-1.418053214554142,-2.3540262693369094,24.481580226151316,0.7544212341308629,0.6858142912149461,-0.19143514633178427,-1.4483723094491552,1.0655020167855866,-0.8199037278904697,0.4370334352269012,1.1504955291748011,32.2221510574156,-52.89339912511504,0.6284685815586861,1,0.30177021026610973,-0.2168951034545934,-2.055800914764408,-2.904525756835941,-1.1504936218261754,2,-0.0457815234810004,1.093019536642679,29.04525947570801,1.0,29.96942710876465,2.4545337537808094,29.96942710876465,-0.0457815234810004
263,2001-01-04,29.61107635498047,29.61107635498047,28.611467361450195,28.668048858642575,1560860.0,0.02681491594622476,1.1199996763871864,-4.545452873901389,59.78835667417025,62.8137098862517,-0.16844832471655025,-0.6384064774317295,-2.082686463694067,-3.1271364941294983,23.834484675088646,0.9996089935302734,0.6739081731201111,0.5111207962036133,-0.7071268418008358,1.7293684342080624,-0.09800302279861128,1.1202446152058378,0.34326351165771385,77.7777028674548,-6.354885013234636,0.6091238190022238,1,-0.4715127944946289,-0.990178108215332,-2.786647319793701,-3.6778087615966797,-1.640869140625,3,-0.08853505490465152,6.272717243408264,28.83779335021973,1.093019536642679,29.04525947570801,1.0,29.96942710876465,-0.08853505490465152
264,2001-01-05,29.7996826171875,29.9505672454834,29.06412124633789,29.40361022949219,1747053.0,0.006369449727054777,1.54053625604723,0.42000088993523166,61.80905109963858,63.15360222897612,-0.2965854525187801,-0.7527116334186275,-2.125985910575558,-3.306039310736004,22.254622729065204,0.8864459991455078,0.6705833540213533,0.6280569076538072,-0.5770384191931761,1.8331522345007905,0.025509244230317307,1.230604571077297,-1.5088443756103516,89.88766726056286,5.777090449223067,0.6025476634234912,1,-0.6601190567016602,-1.1787843704223633,-2.8149380683898926,-3.706099510192871,-1.640869140625,4,-0.08860759250611372,1.1199996763871864,29.61107635498047,6.272717243408264,28.83779335021973,1.093019536642679,29.04525947570801,-0.08860759250611372
265,2001-01-08,30.15803337097168,30.15803337097168,29.08298110961914,29.76196098327637,1570446.0,0.012025321154846669,4.42856454906191,1.0,62.18906599046068,63.63323655129193,-0.5666941664272294,-1.047414565839265,-2.3543667725874258,-3.6473847826302617,20.68538391674388,1.075052261352539,0.6406974054164678,0.9119084358215339,-0.34520754381188823,2.169024415454956,0.28335044600482107,1.5404664256382468,-1.834000549316407,100.0,17.159925568316496,0.6285579898167118,1,-0.9335975646972656,-1.4522628784179688,-3.0884175300598145,-3.989008903503418,-1.8671951293945312,0,-0.10256411553746181,1.54053625604723,29.7996826171875,1.1199996763871864,29.61107635498047,6.272717243408264,28.83779335021973,-0.10256411553746181
266,2001-01-09,30.55410575866699,30.55410575866699,29.83740234375,29.83740234375,2857921.0,0.013133229969714888,1.00000000000001,1.8095263320106403,65.76578341265733,63.64161432228316,-0.841312299198421,-1.380580817148708,-2.669125521931683,-4.016748513943071,19.820924692684116,0.7167034149169886,0.6157078006965655,1.22310819625854,-0.14738354340088122,2.593599935917961,0.5378623264288294,1.9083540660882505,-2.1567129150390585,100.0,18.532016047021244,0.6852458698297107,1,-1.1316337585449183,-1.6502990722656214,-3.357181072235104,-4.385081291198727,-2.074663162231438,1,-0.11728399339016149,4.42856454906191,30.15803337097168,1.54053625604723,29.7996826171875,1.1199996763871864,29.61107635498047,-0.11728399339016149
267,2001-01-10,29.7996826171875,30.1391716003418,29.328168869018555,30.1391716003418,2575925.0,-0.024691383457213112,3.777785268835249,-0.473681269111326,53.03644818717129,62.142260682416286,-0.06405825037287372,-0.47837370090673303,-1.840478693842936,-3.2400336669869887,19.35950871189607,1.225936889648434,0.6263808432727025,0.3592937469482429,-0.7595935319069014,1.4781810258033872,-0.20014989247932746,0.9187373863758133,-1.2728869986572278,61.16502471276455,-17.21692500970046,0.5594436394275718,1,-0.3772106170654297,-0.8958759307861328,-2.3339948654174805,-3.6306581497192383,-1.1504955291748082,2,-0.08227845589650962,1.00000000000001,30.55410575866699,4.42856454906191,30.15803337097168,1.54053625604723,29.7996826171875,-0.08227845589650962
268,2001-01-11,29.705379486083984,29.98828887939453,29.25272560119629,29.98828887939453,1431214.0,-0.0031645683048021622,4.199991909712391,0.8333389516264872,55.50846204773201,61.109103567668285,0.0007571907033572245,-0.2717409851622641,-1.6879340451917813,-3.125266610381395,19.460332434922766,0.7355632781982422,0.6444820552303838,0.1848332405090325,-0.743959818274849,1.113626299292914,-0.27956328888290827,0.6492297699009733,-1.0569452591455075,43.037913108485846,-34.39191643882386,0.46439652939194026,1,-0.28290748596191406,-0.8015727996826172,-2.018080234527588,-3.5363550186157227,-0.811004638671875,3,-0.06793650822188069,3.777785268835249,29.7996826171875,1.00000000000001,30.55410575866699,4.42856454906191,30.15803337097168,-0.06793650822188069
269,2001-01-12,28.70577049255371,29.893985748291016,28.70577049255371,29.15842247009277,2034128.0,-0.03365077338933031,-4.250016854879488,1.5999892129498412,45.32871802803475,59.120214630330764,0.8965475525830051,0.749980106666591,-0.6344179902288758,-2.1213388494482075,18.912807738814436,1.1882152557373047,0.5640648599566305,-0.8044024467468276,-1.7658159924749448,0.15701109898128962,-1.2851092196108844,-0.32369567388277076,1.8483352661132777,0.0,-74.6237269996313,0.4807067728640583,1,0.7167015075683594,0.19803619384765625,-0.9666047096252441,-2.536746025085449,0.16974449157714844,4,-0.025624230444852514,4.199991909712391,29.705379486083984,3.777785268835249,29.7996826171875,1.00000000000001,30.55410575866699,-0.025624230444852514
270,2001-01-15,28.856653213500977,29.04525947570801,28.592607498168945,28.70577049255371,652255.0,0.005256180843026037,-1.4000080903694454,-0.3333305241867547,46.801328228533755,56.71518231127559,0.638347165437068,0.6267760834830796,-0.735825211882748,-2.2636689398707475,18.09926060117977,0.45265197753906605,0.45263146027123824,-0.6506905555725098,-1.6198025749906257,0.3184214638456062,-1.1352465652815695,-0.16613454586345,1.6604858398437479,13.46143000223653,-60.07069643754035,0.4845560097090588,1,0.5658187866210938,0.047153472900390625,-0.9288811683654785,-2.4990224838256836,-0.3583488464355469,0,-0.024182975474507984,-4.250016854879488,28.70577049255371,4.199991909712391,29.705379486083984,3.777785268835249,29.7996826171875,-0.024182975474507984
271,2001-01-16,28.23425674438477,28.95095634460449,28.23425674438477,28.74349021911621,1262327.0,-0.02156856044640032,-1.8148173118340096,-3.375028442848812,38.187709785357825,54.26832482819516,1.2668250144837998,1.2336968831209312,-0.07198953704653022,-1.635951079098465,17.335661385762393,0.7166996002197195,0.32502842267417265,-1.2231065750122028,-2.3429839589267267,-0.10322919109767881,-1.783045266969463,-0.6631678830549426,2.205901046752924,0.0,-67.28488490505168,0.5599386919572613,1,1.1599245071411097,0.669549942016598,-0.30648469924927113,-1.8766260147094762,-0.22632789611816762,1,0.0020040016531914784,-1.4000080903694454,28.856653213500977,-4.250016854879488,28.70577049255371,4.199991909712391,29.705379486083984,0.0020040016531914784
272,2001-01-17,28.81893348693848,28.91323661804199,27.95134735107422,28.196535110473636,1020367.0,0.0207080621192548,1.3720931326434946,-1.2222259677510057,41.23076176278123,52.20636983804083,0.7590096312264905,0.6496484087976775,-0.594202139227189,-2.20884106565828,16.64664706161024,0.9618892669677699,0.21286435797887648,-0.6176832199096651,-1.7699010793958685,0.5345346395765382,-1.193792149652765,-0.04157429016656522,1.4888702413940393,42.592589124523556,-19.704986985066157,0.576108929743101,1,0.43379306793212535,0.08487319946288707,-0.8911614418029821,-2.461302757263187,-0.8864459991455114,2,-0.011780133732457343,-1.8148173118340096,28.23425674438477,-1.4000080903694454,28.856653213500977,-4.250016854879488,28.70577049255371,-0.011780133732457343
273,2001-01-18,28.0079288482666,28.668048858642575,27.91362571716309,28.668048858642575,1184254.0,-0.028141382783628988,1.2857151112562262,-1.0606068963826418,35.71428174533054,49.3069510208955,1.4736645451746142,1.4143318888796372,0.2851151262727143,-1.3969700781916607,15.617197746702576,0.9053077697753906,0.12360870864660356,-1.353245639801024,-2.6693020969335315,-0.03718918266851645,-2.011273868367276,-0.695217411234772,2.1113583698852523,4.761918520936879,-50.7625843469197,0.6580282285662531,1,1.2259368896484375,0.8958778381347656,-0.08015680313110352,-1.6502981185913086,0.11316490173339844,3,0.022895596572674703,1.3720931326434946,28.81893348693848,-1.8148173118340096,28.23425674438477,-1.4000080903694454,28.856653213500977,0.022895596572674703
274,2001-01-19,28.215394973754886,28.34741973876953,27.93248748779297,28.0079288482666,1047779.0,0.0074074069029608225,-1.3158006791641383,-0.31428546662314016,37.59999633238911,46.57483216999866,1.1374486095413339,1.1891036241156456,0.12971603074571547,-1.605667296623004,14.532115711632033,0.4149322509765625,0.0958786895794006,-1.0957989692687953,-2.5076664281158685,0.31606848957827793,-1.80173269869233,-0.38986523984526045,1.683326094298092,26.666689139763562,-22.448035805920718,0.7059337294235366,1,1.0184707641601527,0.8487262725830043,-0.3159136772155797,-1.8577642440795934,-0.056581497192386365,4,0.024064163350851153,1.2857151112562262,28.0079288482666,1.3720931326434946,28.81893348693848,-1.8148173118340096,28.23425674438477,0.024064163350851153
275,2001-01-22,28.29083824157715,28.3096981048584,27.59299659729004,28.10223197937012,1451431.0,0.002673833483190169,5.333355806505984,0.909094252197224,43.939402297159766,44.14967871272115,0.859696224989893,1.0971242013015257,0.12470664968314082,-1.6831200706424951,13.531902078070601,0.7167015075683594,0.010540143019142079,-0.9741473197937012,-2.457931635137985,0.5096369955505828,-1.716039477465845,-0.2322551621215574,1.4093732913868422,51.38897862526384,-0.43647623150641834,0.7418921576721423,1,0.5752458572387695,0.7827129364013672,-0.3913569450378418,-1.9332075119018555,-0.3583507537841797,0,0.02066664612625191,-1.3158006791641383,28.215394973754886,1.2857151112562262,28.0079288482666,1.3720931326434946,28.81893348693848,0.02066664612625191
276,2001-01-23,28.13995361328125,28.29083824157715,27.76274108886719,28.29083824157715,694401.0,-0.005333338906662544,6.000012641106302,-0.7999979774281126,44.3425148330212,43.183686117815576,0.706406662344726,1.2262073507823104,0.32687530364653483,-1.5429726045839658,12.477635656894252,0.5280971527099574,-0.11371851513031572,-1.0712793350219734,-2.638246741098012,0.4956880710540652,-1.8547630380599927,-0.2877956319839541,1.3073921274018652,41.42860445024903,-12.344620056808466,0.7834837030380198,1,0.6506891250610352,0.9335975646972656,-0.24047231674194336,-1.782322883605957,-0.09430313110351918,1,0.012734589356787396,5.333355806505984,28.29083824157715,-1.3158006791641383,28.215394973754886,1.2857151112562262,28.0079288482666,0.012734589356787396
277,2001-01-24,28.13995361328125,28.13995361328125,28.13995361328125,28.13995361328125,0.0,0.0,1.0,-0.0,36.36364279268701,41.05648397836613,0.4986540305792957,1.170347915572961,0.3700962841285147,-1.5535176343711328,12.502019640896902,0.0,-0.280969247559522,-0.9977231979370131,-2.622702038500268,0.6272556426262419,-1.8102126182186424,-0.18523377765538385,1.0848702301946958,50.87724900955774,0.13462857446852894,0.8124894202816282,1,0.6035375595092773,0.9335975646972656,-0.24047231674194336,-1.782322883605957,0.7544212341308594,2,-0.004691719354943613,6.000012641106302,28.13995361328125,5.333355806505984,28.29083824157715,-1.3158006791641383,28.215394973754886,-0.004691719354943613
278,2001-01-25,27.57413673400879,28.253116607666016,27.44211196899414,27.78160285949707,3199576.0,-0.020107242785411428,-2.439990291654868,-100.0,30.71895100829883,39.433176531728805,0.8161928885402112,1.6374071110722141,0.964938078873729,-1.003148759325427,12.416810485536704,0.811004638671875,-0.5366642141380069,-1.4475476264953606,-3.17327929409322,0.2781840411024987,-2.310413460294292,-0.5846817926964292,1.454867839924848,14.58341234024802,-29.918468225300572,0.8628658337989301,1,0.6695489883422852,1.4239721298217773,0.476229190826416,-1.216506004333496,2.206686019897461,3,0.012995901095326223,1.0,28.13995361328125,6.000012641106302,28.13995361328125,5.333355806505984,28.29083824157715,0.012995901095326223
279,2001-01-26,27.57413673400879,27.57413673400879,27.57413673400879,27.57413673400879,0.0,0.0,1.0,-0.0,26.132397919632368,37.13662871962865,0.7138595435444373,1.5270496773911972,0.9982095649120346,-0.9901444262948154,12.199220856898082,0.0,-0.6926067612073759,-1.3277831077575684,-3.108174460994576,0.4526082454794391,-2.217978784376072,-0.4375874311390646,1.2327028752333185,15.217482110076617,-21.344545996297747,0.8901956766185039,1,0.6223974227905273,1.4239721298217773,0.650688648223877,-1.075052261352539,3.33831787109375,4,0.019835870883914808,-2.439990291654868,27.57413673400879,1.0,28.13995361328125,6.000012641106302,28.13995361328125,0.019835870883914808
280,2001-01-29,27.008319854736328,27.51755523681641,26.89515686035156,27.253507614135746,2780606.0,-0.020519840194112238,-1.6400009708384307,-100.0,18.243225468105948,34.92057490660066,1.1062522133445718,1.9601514484787614,1.5914090746178005,-0.41899861488749224,12.204229041102982,0.6789798736572301,-0.8864713432379894,-1.7455446243286126,-3.6409273712902106,0.14983812263298546,-2.69323599780941,-0.7978532508478153,1.6074578848710637,8.108082253371997,-19.585548761002922,0.9476913734807985,1,0.8958768844604457,1.7163114547729457,1.2589421272277832,-0.5092353820800781,3.1685733795166016,0,0.04259774869425703,1.0,27.57413673400879,-2.439990291654868,27.57413673400879,1.0,28.13995361328125,0.04259774869425703
281,2001-01-30,27.27236747741699,27.44211196899414,26.7819938659668,27.15920448303223,1336545.0,0.009776529014053237,1.9166694758132323,-0.461536067958486,25.18516909332591,33.137731276661185,0.7726657524088658,1.6405868154662784,1.3383120795843233,-0.6704059412367513,13.967169517180727,0.6601181030273402,-0.9514177398969146,-1.3928524017334034,-3.393748246781538,0.608043443314731,-2.3933003242574706,-0.3924044792093362,1.0681109215094686,33.33329011580528,9.465698498190502,1.0004479225240674,1,0.45265388488769887,1.395682334899906,0.9948945045471227,-0.7732830047607386,3.7532520294189453,1,0.024204719701089283,-1.6400009708384307,27.008319854736328,1.0,27.57413673400879,-2.439990291654868,27.57413673400879,0.024204719701089283
282,2001-01-31,27.51755523681641,27.91362571716309,26.763132095336914,27.61185646057129,2708504.0,0.008990336449611558,2.2973003998698753,-0.8333220967470292,29.1366856750398,32.4068872688511,0.3614775066282334,1.3612086331082232,1.115054172880189,-0.9041096582020565,14.580093633518171,1.1504936218261754,-1.0403290819288955,-1.0816527366638162,-3.144722802699249,0.9814173293716166,-2.1131877696815344,-0.05011770364609802,0.542395946177308,50.63295190231225,27.984456791696417,1.0315350330177164,1,0.037720680236812854,1.1410636901855433,0.7591366767883265,-0.971319198608402,4.545394897460934,2,0.01919121233032972,1.9166694758132323,27.27236747741699,-1.6400009708384307,27.008319854736328,1.0,27.57413673400879,0.01919121233032972
283,2001-02-01,26.989458084106445,27.51755523681641,26.970598220825195,27.15920448303223,1399693.0,-0.01919128164421413,-4.272735630493176,1.8000444974819525,32.015792107623625,31.78642013276605,0.8156901621964003,1.7737726669670622,1.666085065872366,-0.3671815957293596,16.092863275339486,0.5469570159912145,-1.0394453924013973,-1.4786689758300788,-3.603261763040422,0.6459238113802641,-2.540965369435252,-0.4163725822249056,0.9241676330566442,19.67207679172394,-5.60000252658844,1.0622963936051724,2,0.5469570159912109,1.6691608428955078,1.4899849891662598,-0.3960704803466797,3.1874351501464844,3,0.07058003007579594,2.2973003998698753,27.51755523681641,1.9166694758132323,27.27236747741699,-1.6400009708384307,27.008319854736328,0.07058003007579594
284,2001-02-02,27.15920448303223,27.44211196899414,26.951738357543945,27.15920448303223,1209974.0,0.006289359289719965,-1.3636321847533888,-0.0,32.28349058744752,30.491318831686915,0.5368198493768332,1.4715106386578043,1.5095572331481684,-0.5182870207044239,17.51483263182792,0.4903736114501953,-1.1044165032366422,-1.176898670196529,-3.2811615515575774,0.9273642111645195,-2.2290301108770514,-0.1247672295160065,0.7544212341308594,34.426300170759,7.343815989586982,1.0521314406805236,2,0.36778068542480113,1.499414443969723,1.6644444465637172,-0.42436218261719105,3.3760395050048793,4,0.09652780045571219,-4.272735630493176,26.989458084106445,2.2973003998698753,27.51755523681641,1.9166694758132323,27.27236747741699,0.09652780045571219
285,2001-02-05,27.06490135192871,27.15920448303223,26.819713592529297,26.970598220825195,1706603.0,-0.003472234658509099,1.3999973032374282,100.0,36.28319296859235,29.59583862452815,0.4905193721147576,1.3936560427055191,1.6047031747044862,-0.40148597970158306,18.79156008396058,0.33949089050293324,-1.0623567969078636,-1.1165452003479004,-3.1086761312512365,0.8755857305554358,-2.1126106657995685,-0.12047973489623232,0.6186256408691442,26.229546245793117,-4.101941771610029,0.9960654654516687,2,0.4432229995727539,1.5937175750732422,1.8058991432189941,-0.19803524017333984,2.9611072540283203,0,0.14216025409232258,-1.3636321847533888,27.15920448303223,-4.272735630493176,26.989458084106445,2.2973003998698753,27.51755523681641,0.14216025409232258
286,2001-02-06,26.970598220825195,27.253507614135746,26.970598220825195,27.06490135192871,1347892.0,-0.0034843330805931494,-5.0000000000000755,-1.0,25.500031349927966,28.38877068644381,0.4486902511261235,1.2708855807138875,1.7030268250326834,-0.289823298180675,19.56419778949872,0.2829093933105504,-1.054388418202926,-1.0316729545593262,-2.7512412893925386,0.6878953802738863,-1.8914571219759324,-0.17188878714271993,0.5288497924804716,18.032792320827546,-10.303770448158211,0.8597841674166061,2,0.5375261306762695,1.6880207061767578,2.008650302886963,-0.10373210906982422,3.055410385131836,1,0.11888112333199974,1.3999973032374282,27.06490135192871,-1.3636321847533888,27.15920448303223,-4.272735630493176,26.989458084106445,0.11888112333199974
287,2001-02-07,27.347810745239254,27.42325210571289,26.80085372924805,26.970598220825195,1652527.0,0.013986064429330813,1.3571444050362125,-3.9999999999999623,40.11303566816967,29.432557870873904,-0.05889824496867391,0.7384261990855414,1.3221404706199387,-0.6316467644884334,21.136524873368927,0.6223983764648402,-1.1113483044316332,-0.5318668365478558,-2.049648753892992,0.9859150807972803,-1.290757795220422,0.22702412212471046,-0.5846786499023402,76.31587351433537,43.13848570806014,0.7588909586725674,2,-0.00943183898925426,1.3108081817626989,1.631437778472904,-0.48094463348388317,2.4141502380371165,2,0.13448274876031596,-5.0000000000000755,26.970598220825195,1.3999973032374282,27.06490135192871,-1.3636321847533888,27.15920448303223,0.13448274876031596
288,2001-02-08,27.687299728393555,27.97020721435547,27.347810745239254,27.44211196899414,1258122.0,0.012413753565754693,-1.8695736289247862,0.6499989887140549,42.39132226998967,31.239105020913605,-0.42538023368346245,0.25296545668731696,0.9816307356382445,-0.9310041036536774,22.48642985412467,0.6223964691162145,-1.1593441487965244,-0.09147386550903391,-1.3432165459474241,1.1602688149293563,-0.717345205728229,0.5343974747101612,-0.9109652328491222,75.80650422947807,40.07861239966587,0.6258713402191954,2,-0.3206300735473633,0.9713191986083984,1.1929311752319336,-0.8204336166381836,1.5465660095214844,3,0.15803817811082976,1.3571444050362125,27.347810745239254,-5.0000000000000755,26.970598220825195,1.3999973032374282,27.06490135192871,0.15803817811082976
289,2001-02-09,27.97020721435547,28.064510345458984,27.743881225585934,27.743881225585934,863675.0,0.010217951506184209,-1.8333389516264382,0.9230721359170578,45.6410091519023,34.28330320800209,-0.7221372161542945,-0.09262289414121128,0.6997528562929425,-1.177148129559587,23.571528009707947,0.3772106170654297,-1.157696339485696,0.22821178436279155,-0.9499093486967354,1.4063329174223185,-0.3608487821669719,0.817272350892555,-1.1693534851074183,92.53728189337679,56.361840931037364,0.589060566529763,2,-0.5563859939575195,0.6884117126464844,0.9100236892700195,-1.1033411026000977,1.376821517944336,4,0.07889416059688314,-1.8695736289247862,27.687299728393555,1.3571444050362125,27.347810745239254,-5.0000000000000755,26.970598220825195,0.07889416059688314
290,2001-02-12,28.1588134765625,28.1588134765625,27.42325210571289,27.91362571716309,825940.0,0.006743112797184869,4.9999844417303905,1.083338951626463,50.25379746510542,37.068706360422034,-0.8162175602656312,-0.35435827132091546,0.5393180867004759,-1.3344473887923165,24.736799297738255,0.7355613708496094,-1.0623232513902607,0.45171003341674876,-0.6243237133104707,1.5277437801439682,-0.08630683994686095,0.9897269067803585,-1.2821403503417947,100.0,61.825072801475415,0.5380168733636097,2,-0.697840690612793,0.4998054504394531,0.7214174270629883,-1.291947364807129,1.244796752929691,0,0.08439384398964789,-1.8333389516264382,27.97020721435547,-1.8695736289247862,27.687299728393555,1.3571444050362125,27.347810745239254,0.08439384398964789
291,2001-02-13,28.29083824157715,28.29083824157715,27.819324493408203,28.196535110473636,1037927.0,0.0046885769929381205,8.999959548561952,0.38461598301036065,51.96078382771613,39.60471726627496,-0.8812523976052589,-0.5079706689391763,0.4114346852029378,-1.4280566203649379,25.42524930963911,0.4715137481689453,-0.9367319041953905,0.580905723571778,-0.5012438529224426,1.6630553000659987,0.03983093532466597,1.1219805118188901,-1.3115938873290993,100.0,60.81152757165515,0.5410747882471104,2,-0.7449922561645508,0.3677806854248047,0.6742649078369141,-1.3390998840332031,0.8675842285156214,1,0.061333296297662265,4.9999844417303905,28.1588134765625,-1.8333389516264382,27.97020721435547,-1.8695736289247862,27.687299728393555,0.061333296297662265
292,2001-02-14,28.47944259643555,28.47944259643555,28.064510345458984,28.29083824157715,1090137.0,0.006666623068849908,3.4000283162928646,1.9999797742810888,63.04345078020357,43.05223489656162,-1.0270717184098999,-0.7624016283136932,0.2262085419878055,-1.5752529624565632,25.685263791646307,0.41493225097656605,-0.6943867511274995,0.7864846229553244,-0.23114694221329657,1.8041161881239454,0.2776688403710139,1.2953004055396349,-1.3690388534545903,100.0,55.31566045895596,0.5088157825843106,2,-0.83929443359375,-0.02829074859619496,0.6836967468261683,-1.2259349822998118,0.09430313110351562,2,0.05430464463216178,8.999959548561952,28.29083824157715,4.9999844417303905,28.1588134765625,-1.8333389516264382,27.97020721435547,0.05430464463216178
293,2001-02-15,28.64918708801269,28.64918708801269,28.23425674438477,28.404001235961914,746706.0,0.005960246272459946,2.384618975013265,1.3000010112961349,64.76680625594713,46.66149219306158,-1.0466960515626553,-0.929286423631833,0.07222077555097783,-1.7048923690020317,25.79800817796395,0.4149303436279226,-0.5175922428220865,0.9241662025451625,-0.1725833848164129,2.020915789906738,0.375791408864373,1.472540996225952,-1.3744986826171797,100.0,49.457241663433294,0.5483747936807879,2,-0.9241666793823207,-0.2734766006469691,0.513952255249027,-0.8770141601562464,0.5280971527099645,3,0.03884137765742346,3.4000283162928646,28.47944259643555,8.999959548561952,28.29083824157715,4.9999844417303905,28.1588134765625,0.03884137765742346
294,2001-02-16,28.89437484741211,28.95095634460449,28.422861099243164,28.668048858642575,1270333.0,0.008558279808993596,2.1111186021687054,0.9230793166755109,78.40904781441006,51.342142731485765,-1.1397192928635143,-1.1815787362693726,-0.15950849550945279,-1.9087444102496747,25.724533348468448,0.5280952453613246,-0.36378104168501224,1.1354049682617173,-0.06261573544785293,2.3334256719712876,0.536394616406934,1.7344153201165007,-1.4272566264501911,96.29630554449263,38.717548431139605,0.599010351854785,2,-1.0184698104858398,-0.5658159255981445,0.2687644958496094,-0.6789789199829102,0.150884628295902,4,0.011749376558438884,2.384618975013265,28.64918708801269,3.4000283162928646,28.47944259643555,8.999959548561952,28.29083824157715,0.011749376558438884
295,2001-02-19,28.87551498413086,29.196144104003906,28.51716423034668,28.51716423034668,970835.0,-0.0006527174711633554,-2.7894708828554546,1.583338951626471,76.0735945105021,56.961427527105116,-0.9353793356940194,-1.1770167258698372,-0.13686022575760148,-1.8494434635042332,25.386012724214396,0.6789798736572266,-0.18787154815807483,1.0873112678527832,-0.19118713613903893,2.3658096718446053,0.44806206585687036,1.726560469848696,-1.1709826633861304,76.71233635796911,15.402992308974632,0.6392492019959115,2,-0.8770160675048828,-0.8958768844604492,0.2876243591308594,-0.6601190567016602,1.433401107788086,0,0.016329189225822383,2.1111186021687054,28.89437484741211,2.384618975013265,28.64918708801269,3.4000283162928646,28.47944259643555,0.016329189225822383
296,2001-02-20,28.49830436706543,28.95095634460449,28.253116607666016,28.74349021911621,781737.0,-0.01306333816982086,1.114287530483236,-0.6842063242831823,65.29410959873829,59.75932463050163,-0.35612446261728437,-0.8132801491793451,0.23375347387540657,-1.4287562638444058,24.89290712838664,0.697839736938473,-0.021184750365883076,0.692183113098146,-0.6167534165733954,2.0011196427696873,0.037714848262375256,1.3466513779339166,-0.525281925334049,38.33342884399513,-23.32150822823342,0.6544682648357707,2,-0.22632694244384766,-0.5186662673950195,0.6648349761962891,-0.28290843963623047,1.6031475067138672,1,0.03176700798637677,-2.7894708828554546,28.87551498413086,2.1111186021687054,28.89437484741211,2.384618975013265,28.64918708801269,0.03176700798637677
297,2001-02-21,28.0079288482666,28.53602409362793,27.875904083251953,28.53602409362793,954579.0,-0.017207182311012814,1.5000036117511937,2.153856925039674,66.07143072127786,62.39044779175587,0.2656745878399569,-0.3513148292001631,0.7518275142282249,-0.8921947564752912,24.5951336536418,0.6601200103759766,0.12047578484184385,0.20840883255004883,-1.0947578545244667,1.5115755196245644,-0.44317451098720895,0.8599921760873066,1.1882152557373047,10.000057787935612,-54.612245657303724,0.6515833435372577,2,0.3017692565917969,-0.028290748596191406,1.1410651206970215,0.20746707916259766,1.9803600311279297,2,0.041077425898179865,1.114287530483236,28.49830436706543,-2.7894708828554546,28.87551498413086,2.1111186021687054,28.89437484741211,0.041077425898179865
298,2001-02-22,27.93248748779297,28.29083824157715,27.61185646057129,27.91362571716309,1695564.0,-0.0026935715554812223,-1.1818170674528143,-0.03571660755433207,62.57669206472496,64.27219033762506,0.42415816238094806,-0.2610335381972533,0.8388531572839248,-0.780475133425778,23.614497843536817,0.6789817810058594,0.3230781582697908,0.11504993438720845,-1.184919148625621,1.4150190174000379,-0.5349346071192045,0.7650344758936214,1.2372518157958972,20.238182665300624,-46.20166689969875,0.6499845415064139,2,0.3772106170654297,0.047150611877441406,1.1457791328430176,0.28290843963623047,2.1312427520751953,3,0.022957434064056814,1.5000036117511937,28.0079288482666,1.114287530483236,28.49830436706543,-2.7894708828554546,28.87551498413086,0.022957434064056814
299,2001-02-23,28.12109375,28.47944259643555,27.72502136230469,27.72502136230469,1215488.0,0.006752218623187645,-2.8095118850407124,20.99868540803289,66.666686731939,66.09584470060656,0.28966763963831355,-0.42853327594873036,0.6381165381638638,-0.9388668228979924,22.45356491309997,0.7544212341308594,0.4414338730718619,0.27630834579467844,-1.02512178884405,1.577738480433407,-0.3744067215246858,0.9270234131140427,0.9863302398681633,32.142981834117286,-37.75632127530792,0.6507150673193645,2,0.28290653228759766,-0.14145565032958984,0.9477424621582031,0.09430217742919922,2.33870887756348,4,0.03755865615015974,-1.1818170674528143,27.93248748779297,1.5000036117511937,28.0079288482666,1.114287530483236,28.49830436706543,0.03755865615015974
300,2001-02-26,28.1588134765625,28.460582733154297,27.72502136230469,27.91362571716309,7378784.0,0.0013413321294624136,-1.3636424926834656,0.6190478483645996,69.09092357771215,67.99919356171723,0.28155659719193693,-0.39594170543578144,0.588454659524615,-0.9289815129463932,20.558419533745003,0.7355613708496058,0.5362042433367087,0.25650339126586985,-0.9897904081738602,1.5027971907056,-0.36664350845399696,0.8796502909857367,0.8887878121337884,40.8451245880065,-34.14372674245399,0.6231468997198657,2,0.24518680572509766,-0.17917537689208984,0.9901800155639648,0.05658245086669922,1.8106136322021484,0,0.03148023264131239,-2.8095118850407124,28.12109375,-1.1818170674528143,27.93248748779297,1.5000036117511937,28.0079288482666,0.03148023264131239
301,2001-02-27,27.93248748779297,28.1588134765625,27.55527687072754,28.1588134765625,1211268.0,-0.008037483147431246,4.333338951626496,-0.9230721359170567,59.87261597801188,67.64687858369594,0.504788798518149,-0.12398212065879477,0.7896259308795663,-0.6622074132325011,18.557820241639902,0.6035366058349609,0.5974229330328704,-0.0028285980224609375,-1.2133286407602029,1.207671444715281,-0.6080786193913319,0.60242142334641,1.0576840077783203,38.46155342147127,-34.857467627453396,0.6052500213688711,2,0.4432229995727539,0.047150611877441406,1.037330150604248,0.28290843963623047,1.9614982604980469,1,0.08507758591727721,-1.3636424926834656,28.1588134765625,-2.8095118850407124,28.12109375,-1.1818170674528143,27.93248748779297,0.08507758591727721
302,2001-02-28,28.04565048217773,28.422861099243164,27.649578094482425,28.271976470947266,1435169.0,0.004051303860217015,1.9285740083936964,1.0000000000000158,56.551735200803954,66.73409291090223,0.361653012346423,-0.20612092299112206,0.6521045471807589,-0.7266260302702747,17.235604960166057,0.7732830047607386,0.6293214235016826,0.08392963409423615,-1.1111417799030399,1.2790010480915122,-0.5136060729044019,0.6814653410928742,0.8584273359029346,53.06122027783624,-19.1193198870822,0.5975357069986389,2,0.33006000518799183,-0.06601238250732067,0.8864464759826696,0.1697454452514684,2.131242752075199,2,0.07330196862105143,4.333338951626496,27.93248748779297,-1.3636424926834656,28.1588134765625,-2.8095118850407124,28.12109375,0.07330196862105143
303,2001-03-01,28.89437484741211,28.89437484741211,27.83818435668945,28.12109375,2102578.0,0.030262245683112976,1.731711648603193,-3.4166694758131944,64.00001849217145,65.13308965287573,-0.5013569392016386,-0.9537138383454149,-0.22073852252290038,-1.5082264636066398,15.809563367584772,1.0561904907226598,0.666333330510902,0.8374081611633315,-0.33481803473106453,2.0096343570577275,0.2512950632161335,1.4235212591105295,-1.3390979766845703,100.0,29.138887348276086,0.5861130979471977,3,-0.5186643600463867,-0.9147367477416992,0.01414632797241211,-0.6789789199829102,1.7540321350097656,3,0.03785906557104135,1.9285740083936964,28.04565048217773,4.333338951626496,27.93248748779297,-1.3636424926834656,28.1588134765625,0.03785906557104135
304,2001-03-02,29.78082275390625,29.7996826171875,28.72463035583496,28.72463035583496,2520508.0,0.03067890934395945,-1.035712931310034,1.3658582908672938,70.28304676930944,64.48969545940989,-1.3956010569256776,-1.7219728209479541,-1.1117734548080271,-2.3464085809400927,14.740552788819153,1.075052261352539,0.6670878468040193,1.5927751541137702,0.26699027367613226,2.9185600345514082,0.9298827138949513,2.2556675943325892,-2.198763923645018,99.15969457345236,30.663210348924878,0.6628924402188197,3,-1.1033430099487305,-1.499415397644043,-1.1599254608154297,-1.263657569885254,1.8860549926757812,4,0.009499653125762064,1.731711648603193,28.89437484741211,1.9285740083936964,28.04565048217773,4.333338951626496,27.93248748779297,0.009499653125762064
305,2001-03-05,30.91245460510254,31.25194549560547,30.08259010314941,30.08259010314941,4998664.0,0.03799867654925215,-1.8181839076232698,0.7857133827781212,76.2264283430023,65.70439754210588,-2.467378334760607,-2.688412512685538,-2.2349372453497693,-3.411862852065184,13.96444264228699,1.4711227416992188,0.6759042010064249,2.5320293426513665,0.829408817919763,4.23464986738297,1.680719080285563,3.38333960501717,-3.241690823364255,90.81630178539089,25.218176260804356,0.8513102623658024,3,-1.5088434219360352,-1.9049158096313477,-2.3151330947875977,-2.329277992248535,1.075052261352539,0,-0.014643029268350038,-1.035712931310034,29.78082275390625,1.731711648603193,28.89437484741211,1.9285740083936964,28.04565048217773,-0.014643029268350038
306,2001-03-06,30.17689323425293,30.91245460510254,29.81854248046875,30.91245460510254,2770092.0,-0.023794984262692442,1.9743599051980314,-0.8863632184753392,65.30613719082118,65.61936492761069,-1.6412655254992536,-1.7922151731854328,-1.499280508173662,-2.611018971226933,13.198871951825025,1.093912124633789,0.6002948890278006,1.636153221130371,-0.110755181501343,3.383061623762085,0.7626990198145158,2.5096074224462264,-2.291258549682613,70.15706224141964,8.542457153518654,0.8734542013158564,3,-0.7732820510864258,-1.1693544387817383,-1.862479209899906,-1.5088434219360352,1.8106136322021484,1,-0.006874999486454536,-1.8181839076232698,30.91245460510254,-1.035712931310034,29.78082275390625,1.731711648603193,28.89437484741211,-0.006874999486454536
307,2001-03-07,31.025619506835934,31.025619506835934,29.7996826171875,29.7996826171875,2106326.0,0.028125038120877077,1.0000000000000058,-1.6666683953677677,69.09093304984526,66.34316948151294,-2.253942342195927,-2.478348034469395,-2.350815663638283,-3.3759152697901698,12.426761250817776,1.225936889648434,0.5646034699689935,2.30098905563354,0.32370997941791657,4.278268131849163,1.3123495175257283,3.2896285937413516,-2.938006173603508,93.37018673657406,35.09871016561806,0.9886395381078117,3,-1.62200832366943,-2.0180807113647425,-2.829083919525143,-2.3575696945190394,0.2829074859619176,2,-0.036474171234375574,1.9743599051980314,30.17689323425293,-1.8181839076232698,30.91245460510254,-1.035712931310034,29.78082275390625,-0.036474171234375574
308,2001-03-08,32.062950134277344,33.38318634033203,31.30852699279785,31.30852699279785,5040709.0,0.03343464671874963,-4.499988623004286,0.6153849744221668,72.58066533096641,67.00027821473822,-2.95444216217599,-3.3424258364643435,-3.388079625219696,-4.329158092271442,13.341503605682584,2.3575668334960973,0.6280253389952257,3.1195371627807624,0.7054660416862433,5.533608283875282,1.9125016022335046,4.32657272332802,-3.785476871302535,71.65996908809892,17.446621441399678,1.2070355605472596,3,-1.5937185287475586,-1.9709300994873047,-3.956002712249756,-3.4043312072753906,-0.7544231414794922,3,-0.058823560905211236,1.0000000000000058,31.025619506835934,1.9743599051980314,30.17689323425293,-1.8181839076232698,30.91245460510254,-0.058823560905211236
309,2001-03-09,30.17689323425293,33.194583892822266,29.42247009277344,31.68573760986328,7655817.0,-0.058823560905211236,-1.500000316027862,-1.99999747177873,57.32484021729633,65.69293561913646,-0.833784201634824,-1.3518849589175161,-1.5263029034176796,-2.371536267901874,13.653822336190743,3.7721138000488246,0.692562754342692,1.1231459617614732,-1.3053096010426657,3.551601524565612,-0.09108181964059625,2.3373737431635426,-1.4909629250895442,19.0476442725358,-30.984637800980046,1.214227781402069,3,0.29233837127685547,-0.08487319946289062,-2.079376220703125,-1.5182743072509766,1.1316337585449219,4,0.015624993086887473,-4.499988623004286,32.062950134277344,1.0000000000000058,31.025619506835934,1.9743599051980314,30.17689323425293,0.015624993086887473
310,2001-03-12,30.53524398803711,31.23308563232422,29.42247009277344,30.17689323425293,2022771.0,0.011875004858930449,1.0645158484111314,-0.23750014221262622,61.489358543278136,65.87257368194383,-0.9159053083657902,-1.6053796780546463,-1.905270373034007,-2.6585232377266976,13.508007338508055,1.8106155395507777,0.8006807258635824,1.3626751899719238,-1.1134928137546467,3.8388431936984944,0.12459118810863856,2.600759191835209,-1.473533196380231,28.095269282407926,-22.44951357918933,1.2380840018632862,3,-0.018861770629882812,-0.4432239532470703,-2.442441940307617,-1.8766250610351562,0.5846767425537109,0,0.03705992193768837,-1.500000316027862,30.17689323425293,-4.499988623004286,32.062950134277344,1.0000000000000058,31.025619506835934,0.03705992193768837
311,2001-03-13,30.02600860595703,30.45980262756348,29.724239349365234,30.101451873779297,858182.0,-0.016676971118343875,-1.1666657302897443,-0.21052911714454517,61.358812681444384,66.406693402015,-0.08769622084690099,-1.0113361872961377,-1.3932008951996195,-2.0867860363229482,13.627247717745632,0.811004638671875,0.8797350045899179,0.766681289672853,-1.7009857457657809,3.234348325111487,-0.4671522280464657,2.0005148073921717,-0.6185797704061393,15.238115418028622,-38.764961850080034,1.2338335177193176,3,0.5846767425537109,0.06601142883300781,-1.9426369667053223,-1.3673896789550781,1.4145431518554688,1,0.06532664018849621,1.0645158484111314,30.53524398803711,-1.500000316027862,30.17689323425293,-4.499988623004286,32.062950134277344,0.06532664018849621
312,2001-03-14,30.02600860595703,30.02600860595703,30.02600860595703,30.02600860595703,0.0,0.0,1.0,-0.0,61.884363903153535,66.17162066990188,0.24893788692104835,-0.9376019271151392,-1.3836200899460565,-2.0200359054625565,14.136026376487179,0.0,0.9617183045445401,0.6893529891967773,-1.7723342602574164,3.151040238650971,-0.5414906355303195,1.9201966139238742,-0.6035385131835902,15.238115418028622,-41.2582214180104,1.230843624727097,3,1.0278997421264648,0.06601142883300781,-1.9426369667053223,-1.3673896789550781,1.565425872802738,2,0.06532664018849621,-1.1666657302897443,30.02600860595703,1.0645158484111314,30.53524398803711,-1.500000316027862,30.17689323425293,0.06532664018849621
313,2001-03-15,29.76196098327637,29.893985748291016,28.89437484741211,29.42247009277344,1491185.0,-0.008793963465003274,2.312490321683576,100.0,59.23566249890768,64.94413352874614,0.7252640062856877,-0.6175771291172332,-1.1377914195019905,-1.6952154482957198,14.568960490855176,1.1316337585449219,1.1082916824897175,0.36966667175293466,-2.0768519259267784,2.8161852694326477,-0.8535926270869219,1.5929259705927912,3.6212253570556605,20.17544093095387,-37.773799033823344,1.2232592988398572,3,1.3768196105956996,0.6035375595092738,-1.7634620666503942,-1.1033420562744176,1.5465660095214808,3,0.05196451975696492,1.0,30.02600860595703,-1.1666657302897443,30.02600860595703,1.0645158484111314,30.53524398803711,0.05196451975696492
314,2001-03-16,29.23386573791504,29.7996826171875,29.23386573791504,29.61107635498047,936085.0,-0.017743966725111804,-2.000005056455324,-1.1111067413520908,55.73440889511624,62.66724247898102,1.304831147478886,-0.06613477127184098,-0.6405075483953411,-1.0928403332546353,15.576299800434757,0.5658168792724609,1.266435484574771,-0.17540311813354492,-2.612066758127394,2.2612605218603044,-1.3937349381304678,1.042928701863378,4.059544372558591,14.516155340502609,-43.71309001518682,1.2183318199969242,3,1.9049148559570312,1.1693534851074219,-1.2212214469909668,-0.5752468109130859,1.772891998291012,4,0.07096773562150105,2.312490321683576,29.76196098327637,1.0,30.02600860595703,-1.1666657302897443,30.02600860595703,0.07096773562150105
315,2001-03-19,29.347028732299805,29.76196098327637,29.23386573791504,29.6487979888916,675542.0,0.003870955534902132,-1.0000000000000135,0.8000020225821295,57.63747101810909,61.81516845979078,1.0574640199403298,-0.1498445420181902,-0.7953547002707388,-1.1414538276242112,16.20801300309741,0.5280952453613317,1.3432715187135287,-0.08581581115722514,-2.5098264253950937,2.3381948030806434,-1.2978211182761576,1.1261894959617074,3.8584006729125946,28.915667054530324,-30.499852450191746,1.212005307118934,3,1.7917518615722656,1.0561904907226562,-1.3108086585998535,-0.6884098052978516,1.395681381225586,0,0.06683805295556855,-2.000005056455324,29.23386573791504,2.312490321683576,29.76196098327637,1.0,30.02600860595703,0.06683805295556855
316,2001-03-20,29.40361022949219,29.912845611572266,29.40361022949219,29.61107635498047,1090073.0,0.0019280145090161405,-3.9090942521973906,0.6874992099308413,57.37704646253818,60.51362550564555,0.9830334075462623,-0.14242762364580486,-0.9065908604252471,-1.1602072406040769,17.314540427312025,0.5658168792724609,1.3175916565605874,-0.07449960708617809,-2.4585117403032903,2.309512526130934,-1.2665056736947342,1.117506459522378,3.7155980845642027,45.00001685482298,-14.590586060047507,1.1920060666085561,3,1.7351703643798793,1.065621376037594,-1.343814373016361,-0.7449913024902379,1.2825183868408203,1,0.05837074045340018,-1.0000000000000135,29.347028732299805,-2.000005056455324,29.23386573791504,2.312490321683576,29.76196098327637,0.05837074045340018
317,2001-03-21,29.15842247009277,29.25272560119629,28.76235198974609,29.06412124633789,1834139.0,-0.008338695741296975,2.466671161301222,-0.4545379325561632,51.53508630889345,58.17522783652633,1.0454452450577882,0.20382160987195874,-0.6957126942172209,-0.8782331136695518,17.59855598014045,0.6412582397461009,1.1327151593552784,-0.37721204757690785,-2.6654555425795614,1.9110314474257457,-1.5213337950782346,0.7669096999244189,3.876289174630738,34.426134385516896,-19.224584823243042,1.1441217475013274,3,1.8200454711914098,1.3108091354370153,-1.0561900138854945,-0.49980354309081676,1.3768215179443395,2,0.07826655540300465,-3.9090942521973906,29.40361022949219,-1.0000000000000135,29.347028732299805,-2.000005056455324,29.23386573791504,0.07826655540300465
318,2001-03-22,28.573745727539066,29.42247009277344,28.23425674438477,28.76235198974609,1850539.0,-0.02005172752927209,-1.7391308171233824,-2.0000404522562247,42.72726436950688,56.55327496454972,1.210416665896492,0.8843438140273676,-0.1498067922739459,-0.26792744492735565,17.609812065933333,1.1882133483886719,1.0352676932306437,-0.993951702117915,-3.204256083523031,1.2163526792872013,-2.099103892820473,0.11120048858464315,4.290071530985347,20.224665478874307,-26.526476965999116,1.1051521907025574,3,1.1599254608154261,1.895485877990719,-0.5280957221984899,0.08487319946288707,2.7725028991699183,3,0.10561054122884173,2.466671161301222,29.15842247009277,-3.9090942521973906,29.40361022949219,-1.0000000000000135,29.347028732299805,0.10561054122884173
319,2001-03-23,29.177284240722656,29.290447235107425,28.573745727539066,28.573745727539066,1625063.0,0.02112213494648363,-1.3749984198617342,-3.199991909712492,38.83496027375505,54.036119601269384,0.503075829890129,0.38365998571567417,-0.7536770306960747,-0.8390557907522229,17.98642071781288,0.7167015075683594,0.8347858281819285,-0.4432227134704583,-2.5563321341130667,1.6698867071721502,-1.4997774237917625,0.6133319968508459,3.4087593869533777,56.17977783433923,14.382840516078765,1.0565547103213049,3,0.1697454452514684,1.291947364807129,-1.1269187927246094,-0.5186653137207031,2.847942352294922,4,0.07304458956809379,-1.7391308171233824,28.573745727539066,2.466671161301222,29.15842247009277,-3.9090942521973906,29.40361022949219,0.07304458956809379
320,2001-03-26,29.04525947570801,29.23386573791504,28.51716423034668,29.23386573791504,1424724.0,-0.004524916161675496,6.599975729137171,-0.31250079006914283,42.105264558572294,51.89683647650582,0.4487057762289197,0.6171412797667593,-0.6283891149332526,-0.6786733222488799,18.40375711187729,0.7167015075683594,0.48041244993808263,-0.6195697784423793,-2.6386848412790442,1.3995452843942857,-1.62912730986071,0.38998775297595145,3.2796769389705496,48.314554396044024,9.687555758375503,1.009557531418332,3,0.08487319946288707,1.4239721298217738,-0.9430274963378942,-0.38664054870605824,2.9799671173095668,0,0.06753247503739934,-1.3749984198617342,29.177284240722656,-1.7391308171233824,28.573745727539066,2.466671161301222,29.15842247009277,0.06753247503739934
321,2001-03-27,30.308916091918945,30.308916091918945,28.668048858642575,28.96981811523437,1383368.0,0.04350646677017278,1.4507052685404562,-7.099965616277811,45.273617948425766,50.05119803709162,-0.8611603775491758,-0.48417468923242524,-1.8641729110850846,-1.9072396855682001,18.61184354469716,1.6408672332763707,0.3948996438280368,0.5252654075622551,-1.338312983271713,2.3888437983962234,-0.4065237878547272,1.4570546029792375,1.770579542541988,100.0,65.47634116111125,0.9317891954169839,3,-1.0373296737670898,0.16031551361083984,-2.319847583770752,-1.6502971649169922,1.1316356658935547,1,0.014312422796343593,6.599975729137171,29.04525947570801,-1.3749984198617342,29.177284240722656,-1.7391308171233824,28.573745727539066,0.014312422796343593
322,2001-03-28,30.101451873779297,30.308916091918945,29.347028732299805,30.308916091918945,1120645.0,-0.006844989689188008,8.272802493311636,-0.1549283336633081,35.474857021147244,47.41110853956269,-0.7173009735456759,-0.12100196652998108,-1.6495207107524266,-1.658910080705489,19.366838508169508,0.9618873596191406,0.2232084187605281,0.2150111198425293,-1.4624197424465457,1.8924419821316043,-0.6237043113020064,1.053726550987065,1.7473294272770659,90.00008274195815,57.68819493623012,0.8387154311445372,3,-0.8298654556274414,0.3677797317504883,-1.9756441116333008,-1.4428329467773438,0.45265388488769176,2,0.019423539602188233,1.4507052685404562,30.308916091918945,6.599975729137171,29.04525947570801,-1.3749984198617342,29.177284240722656,0.019423539602188233
323,2001-03-29,29.98828887939453,30.19575309753418,29.36588859558105,29.81854248046875,2349177.0,-0.003759386585712843,1.8387214635705973,-0.8181960265144202,48.10607206897304,46.563515558880106,-0.63548519673963,0.08254863603567486,-1.5041913938821772,-1.4981984402093005,20.255386424168993,0.8298645019531286,0.07790600866808006,0.04715242385864116,-1.5641088537001302,1.6584137014174125,-0.7584782149207427,0.8527830626380251,1.6436209482615354,82.10537857384654,46.12804516844914,0.8056306387793857,3,-0.7167024612426758,0.4809427261352539,-1.843620777130127,-1.3296699523925781,1.8860549926757777,3,0.01823895690888855,8.272802493311636,30.101451873779297,1.4507052685404562,30.308916091918945,6.599975729137171,29.04525947570801,0.01823895690888855
324,2001-03-30,30.063730239868164,30.063730239868164,29.196144104003906,29.98828887939453,1493121.0,0.002515694069009422,22.000278107855284,0.4444357049755045,44.97991837384518,45.15712082062856,-0.649089541722212,0.030976916842526236,-1.5526148733658864,-1.5351076709357976,19.814779496650434,0.8675861358642578,-0.07871795717243302,0.10844841003417827,-1.501853994871091,1.7187508149394475,-0.6967027924184563,0.9135996124868129,1.3643204027916234,86.31585894736395,47.3032510779895,0.8051512024526352,3,-0.7921438217163086,0.4055013656616211,-1.9190621376037598,-1.405111312866211,1.093912124633789,4,0.04265998851799324,1.8387214635705973,29.98828887939453,8.272802493311636,30.101451873779297,1.4507052685404562,30.308916091918945,0.04265998851799324
325,2001-04-02,30.45980262756348,30.74271011352539,29.23386573791504,30.15803337097168,1386257.0,0.013174425945655877,2.4782660311653593,4.000050565064644,54.73252621551474,44.86328523762596,-0.9730408832410653,-0.4224025722065825,-1.9189420682592733,-1.881822564399652,18.155677617687694,1.5088443756103516,-0.1843848896822209,0.5271533966064474,-1.0386131074887182,2.092919900701613,-0.25572985544113536,1.3100366486540302,0.7766203811998054,86.36367815246591,42.51196202575075,0.7828832520475835,4,-0.971319198608402,0.009428977966305041,-2.267983436584476,-1.801183700561527,1.0184688568115199,0,0.05139310929209784,22.000278107855284,30.063730239868164,1.8387214635705973,29.98828887939453,8.272802493311636,30.101451873779297,0.05139310929209784
326,2001-04-03,29.96942710876465,30.648406982421875,29.23386573791504,30.648406982421875,1472421.0,-0.016099103621737942,3.166666198476885,-2.2499968397233863,49.44238071947455,44.63076239435719,-0.4402619620000685,0.0544234957722729,-1.399042074849131,-1.3537755945616503,16.863845465615316,1.414541244506836,-0.22875114650491213,0.04715118408203267,-1.5145457950763657,1.608848163240431,-0.7336973054971665,0.8279996736612318,1.0868659241359246,50.0,2.424391396127916,0.7808484895791983,4,-0.4809436798095703,0.4998044967651367,-1.7776079177856445,-1.3108081817626953,1.791753768920902,1,0.0685965559765973,2.4782660311653593,30.45980262756348,22.000278107855284,30.063730239868164,1.8387214635705973,29.98828887939453,0.0685965559765973
327,2001-04-04,29.893985748291016,30.271196365356445,29.23386573791504,29.59221649169922,975193.0,-0.002517277364023074,-1.0370356498093534,-0.4444450686974867,51.351360849015116,45.58899533652477,-0.2788302224100221,0.04294037665881234,-1.2943441442556392,-1.2452362792263045,15.40240001756227,1.0373306274414062,-0.3043110945387504,0.028291511535645242,-1.4445622479903406,1.501145271061631,-0.7081353682273495,0.7647183912986399,0.9929851072986082,45.12200837150334,-5.67500719171025,0.7364268797629938,4,-0.26404857635498047,0.6223964691162109,-1.7163114547729492,-1.2353668212890625,1.3768196105957031,2,0.051735021972100226,3.166666198476885,29.96942710876465,2.4782660311653593,30.45980262756348,22.000278107855284,30.063730239868164,0.051735021972100226
328,2001-04-05,30.17689323425293,30.51638412475586,29.40361022949219,30.17689323425293,1994013.0,0.0094636924076974,2.277772471641814,0.0,60.16260396557337,47.95873352450459,-0.3468962611033497,-0.4095061791632162,-1.5258636833846992,-1.4972807877833532,12.404313268243552,1.1127738952636683,-0.37433156908799603,0.4055018424987793,-0.6602538558677828,1.4712575408653414,-0.12737600668450355,0.9383796916820621,0.5509147746644025,63.414631138341925,7.6966886979429106,0.5328778491832815,4,-0.5469560623168945,0.4337921142578125,-1.9992189407348633,-1.5182743072509766,1.075052261352539,3,0.012500045033989604,-1.0370356498093534,29.893985748291016,3.166666198476885,29.96942710876465,2.4782660311653593,30.45980262756348,0.012500045033989604
329,2001-04-06,30.648406982421875,30.648406982421875,30.17689323425293,30.327777862548828,1844876.0,0.015624993086887473,1.941178570153835,100.0,63.018872964778474,50.282467791860824,-0.6568619467787258,-0.8894886412649008,-1.9394509456277937,-1.933069511700758,11.699164839813225,0.4715137481689453,-0.34352283337304357,0.8534399032592788,-0.2694160027722994,1.976295809290857,0.2920119502434879,1.4148678562750696,-2.414150238037106,93.74997629789563,33.210712298379164,0.5614279530157897,4,-0.9430274963378906,0.16031455993652344,-2.4707326889038086,-1.9897880554199219,0.4715137481689453,4,0.040000019914625984,2.277772471641814,30.17689323425293,-1.0370356498093534,29.893985748291016,3.166666198476885,29.96942710876465,0.040000019914625984
330,2001-04-09,31.66687774658203,32.04409027099609,30.29005622863769,30.72385025024414,1817491.0,0.03323078960496351,1.0666663670257246,2.941178570153835,68.98735311493309,52.91732725480609,-1.4129334286439708,-1.917125364721315,-2.868725426033773,-2.9095302062988715,11.387827838735511,1.7540340423583949,-0.13920008061662514,1.815328979492186,0.4479776806254705,3.1826802783589017,1.1316533300588283,2.499004628925544,-3.3843379974365213,86.57713930066325,23.077864607044518,0.6836756494333572,4,-1.0467605590820348,-0.8581562042236328,-3.187434196472168,-3.008258819580078,-0.7355613708496058,0,-0.016081010137952156,1.941178570153835,30.648406982421875,2.277772471641814,30.17689323425293,-1.0370356498093534,29.893985748291016,-0.016081010137952156
331,2001-04-10,31.987506866455078,32.02522659301758,31.497133255004886,31.68573760986328,1821303.0,0.010125062610811142,1.800006067777051,0.32000048541922016,73.43751728278997,57.135400617210834,-1.6432159154330677,-2.1958518065037858,-3.1031058360452306,-3.1957962468375634,11.059665799254748,0.5280933380126918,0.08069975605495117,2.0378831863403306,0.3695816564506167,3.7061847162300445,1.2037324213954754,2.872033951285186,-3.5545050964355447,97.9865165976979,29.53696886951859,0.8341507649448564,4,-1.3673896789550817,-1.1787853240966797,-2.7819318771362305,-2.9799680709838867,-0.16974449157714844,1,-0.015919820954039654,1.0666663670257246,31.66687774658203,1.941178570153835,30.648406982421875,2.277772471641814,30.17689323425293,-0.015919820954039654
332,2001-04-11,31.987506866455078,32.062950134277344,31.28966522216797,31.968647003173828,1616113.0,0.0,8.111061171288597,0.06249762979255945,81.31489402799977,60.82526972376937,-1.5059060537049973,-2.151684655621274,-3.022983208266261,-3.157169357315631,10.60079309532383,0.773284912109375,0.2935553481090061,1.9398082733154283,0.03827969553887556,3.841336851091981,0.9890439844271519,2.8905725622037046,-3.4100615563964816,97.16308292570969,21.679275204230677,0.9507642888882764,4,-1.3579597473144531,-1.1787853240966797,-2.7819318771362305,-2.9799680709838867,0.7355613708496165,2,-0.007075449478273432,1.800006067777051,31.987506866455078,1.0666663670257246,31.66687774658203,1.941178570153835,30.648406982421875,-0.007075449478273432
333,2001-04-12,31.30852699279785,32.062950134277344,30.497522354125977,31.51599311828613,1302941.0,-0.021226408062744784,1.4057962942878333,-11.000404530744149,69.28328516761704,63.52564381196623,-0.6928124953790515,-1.423903453931743,-2.25309380292461,-2.4398060386863207,10.980605426422684,1.5654277801513672,0.38365398342746815,1.1835000991821296,-0.7933954403781414,3.1603956387424006,0.1950523294019959,2.1719478689622633,-2.5219513932861304,59.99997977421961,-17.18516746348324,0.9884477697801354,4,-0.6601190567016602,-0.4998054504394531,-2.102952003479004,-2.30098819732666,1.3202381134033203,3,-0.0012048357918534869,8.111061171288597,31.987506866455078,1.800006067777051,31.987506866455078,1.0666663670257246,31.66687774658203,-0.0012048357918534869
334,2001-04-13,31.30852699279785,31.30852699279785,31.30852699279785,31.30852699279785,0.0,0.0,1.0,-0.0,70.97904224435742,65.33081225961543,-0.556154510990801,-1.32862503274848,-2.165782184646865,-2.40705589542225,11.38094328784581,0.0,0.5759263235080745,1.079767036437989,-0.9178549282881079,3.077389001164086,0.08095605407494233,2.0785780188010357,-2.3253689212001944,57.446797065541276,-22.424057413252186,0.9988109823630477,4,-0.6601190567016602,-0.5941066741943359,-1.0279011726379395,-1.235367774963379,1.1316356658935618,4,-0.0018072232272504651,1.4057962942878333,31.30852699279785,8.111061171288597,31.987506866455078,1.800006067777051,31.987506866455078,-0.0018072232272504651
335,2001-04-16,31.30852699279785,31.30852699279785,31.30852699279785,31.30852699279785,0.0,0.0,1.0,0.0,62.10048255639443,66.73726801927317,-0.4728247583957206,-1.237591869403353,-2.073630253040875,-2.379695106015852,11.802915904756784,0.0,0.6784290687874446,0.9816921234130866,-1.0262351829608676,2.989619429787041,-0.02227152977389224,1.9856557766000655,-2.140581397439412,51.80722157578268,-24.463332602969558,1.0039636531869776,4,-0.6601190567016602,-1.1599235534667969,-1.0279011726379395,-1.235367774963379,0.5658168792724574,0,-0.006024118038207904,1.0,31.30852699279785,1.4057962942878333,31.30852699279785,8.111061171288597,31.987506866455078,-0.006024118038207904
336,2001-04-17,31.11992073059082,31.383968353271484,30.044870376586914,30.47866249084473,3804913.0,-0.006024118038207904,1.2903219492462623,100.0,62.38530790759036,67.96326213689265,-0.11606394564455158,-0.9631946352829956,-1.790123570369417,-2.1624389898750636,11.73397953835801,1.3390979766845703,0.7986466393573828,0.7072703361511223,-1.2811314384683143,2.6956721107705626,-0.2869305511585978,1.7014712234608425,-1.778274862897245,53.27095472352571,-20.384557697132713,0.9942008873097196,4,-0.3866405487060547,-0.9713172912597656,-0.8157196044921875,-1.0467615127563477,0.37721252441406605,1,-0.006060566686244662,1.0,31.30852699279785,1.0,31.30852699279785,1.4057962942878333,31.30852699279785,-0.006060566686244662
337,2001-04-18,31.4405517578125,31.497133255004886,30.931316375732425,31.28966522216797,1179498.0,0.010303079818146932,3.285687455756252,0.23529761692305992,66.81222167462447,68.70210854900945,-0.21707116501166723,-1.1637543117582467,-2.0223323230866974,-2.458287828428084,12.32162931581092,0.5658168792724609,0.8492888898782169,0.913794898986815,-1.0330438613758588,2.860633659349485,-0.059624481194521906,1.8872142791681519,-1.9356276341238967,69.15888115457136,-3.2861819693751926,0.9734193801813356,4,-0.3866415023803711,-1.2919483184814453,-1.0891990661621094,-1.3673925399780273,0.30176734924316406,2,0.011997582611497748,1.2903219492462623,31.11992073059082,1.0,31.30852699279785,1.0,31.30852699279785,0.011997582611497748
338,2001-04-19,31.59143447875977,31.59143447875977,30.761571884155273,30.761571884155273,1767704.0,0.00479898451240679,-1.0000000000000087,5.499911513374145,67.38196232707708,69.18689625593152,-0.16338118458809348,-1.1351683229687595,-2.092160842428836,-2.5838616983097715,12.660649923747474,0.8298625946044957,0.9806490323928863,0.9137931823730518,-0.8553769585054489,2.682963323251556,0.02920811193380146,1.7983782528123022,-1.9330287944358417,100.0,28.098754079966795,0.884585070439252,4,-0.5375242233276403,-1.4428310394287145,-1.0184702873230016,-1.5182752609252965,-0.37721061706543324,3,0.03582090453365683,3.285687455756252,31.4405517578125,1.2903219492462623,31.11992073059082,1.0,31.30852699279785,0.03582090453365683
339,2001-04-20,31.30852699279785,32.38357925415039,31.30852699279785,31.51599311828613,2298166.0,-0.008955195945664629,-9.363641378295885,-0.2500005745977188,59.91188858169032,68.17851130779343,0.24921972770929202,-0.7213930274309917,-1.7389357517250161,-2.277635790540856,13.106181616541807,1.075052261352539,1.1133278029214182,0.5243235588073745,-1.1164182422389004,2.165065359853646,-0.29604734171576297,1.344694459330512,-1.5058486414767174,54.032232413956784,-15.377033222594157,0.8203709005231363,4,-0.09430217742919922,-0.9996089935302734,-0.5563874244689941,-1.235367774963379,0.41493225097655895,4,0.04216864350427674,-1.0000000000000087,31.59143447875977,3.285687455756252,31.4405517578125,1.2903219492462623,31.11992073059082,0.04216864350427674
340,2001-04-23,31.00675773620605,31.214223861694336,30.38435935974121,30.629547119140625,1255795.0,-0.009638564492708945,1.0952394711433118,-1.8181793108520716,62.672816428943506,66.98243343514382,0.5000938899153233,-0.2794670497829692,-1.3749859526351926,-1.9417190276823355,13.467063622309244,0.9241676330566406,1.1795858461597533,0.1244793891906717,-1.2986668976398938,1.5476256760212372,-0.5870937542246111,0.8360525326059545,-0.9976073126585767,41.12899082254541,-29.465768035455362,0.7115731434152831,4,0.2074670791626012,-0.697839736938473,-0.2357578277587855,-0.9335985183715785,0.3206310272216797,0,0.04622879098421828,-9.363641378295885,31.30852699279785,-1.0000000000000087,31.59143447875977,3.285687455756252,31.4405517578125,0.04622879098421828
341,2001-04-24,30.74271011352539,31.61029624938965,30.47866249084473,31.00675773620605,1319038.0,-0.008515808873893804,-1.8571456089533072,-0.7000005056455295,59.91188858169038,64.60432171888722,0.6358660478853402,0.019758683774092844,-1.054800219772872,-1.6576620822317665,13.555631343959288,1.1316337585449183,1.1890775228860875,-0.1612579345703118,-1.5606349827215595,1.238119113580936,-0.8609464586459339,0.5384305895053103,-0.5436053835296839,17.924529201930607,-53.58350548794165,0.6996885240756237,4,0.4715147018432617,-0.4337921142578125,0.028289794921875,-0.669550895690918,-0.150884628295902,1,0.036809824324728346,1.0952394711433118,31.00675773620605,-9.363641378295885,31.30852699279785,-1.0000000000000087,31.59143447875977,0.036809824324728346
342,2001-04-25,30.68612861633301,30.74271011352539,30.214614868164066,30.59182548522949,1152744.0,-0.0018404850120057326,4.090905747802709,-0.3571444050362576,56.279074580502936,63.15940943143009,0.5458341268263283,0.1290026190050817,-0.9476608604289147,-1.5827028944379613,13.743884502587361,0.5280952453613246,1.0592658919851132,-0.24707326889037873,-1.5995015759359639,1.1053550381552064,-0.9232874224131713,0.42914088463241384,1.6974506378173793,21.739118964580282,-48.69448375652628,0.6762141535227928,4,0.528096199035641,-0.37721061706543324,0.11787748336791637,-0.6129693984985387,0.32062911987303977,2,0.02642903081101622,-1.8571456089533072,30.74271011352539,1.0952394711433118,31.00675773620605,-9.363641378295885,31.30852699279785,0.02642903081101622
343,2001-04-26,30.53524398803711,30.780431747436523,30.00714874267578,30.59182548522949,2579605.0,-0.004917030433600922,2.5652082151666646,-0.5999959548561122,48.484853128051746,60.6600550851739,0.6431245972041566,0.3404181615803772,-0.7524014784757682,-1.4090118555069466,14.01622320938869,0.7732830047607422,0.8553019811291804,-0.4253056526184089,-1.718087064668147,0.8674757594313292,-1.0716963586432762,0.22108505340645834,1.8049559783935578,22.222204386428174,-43.392305957950654,0.6463907060248687,4,0.6601200103759766,-0.22632598876953125,0.18860578536987305,-0.4620847702026367,0.3394908905029297,3,0.0395305542504083,4.090905747802709,30.68612861633301,-1.8571456089533072,30.74271011352539,1.0952394711433118,31.00675773620605,0.0395305542504083
344,2001-04-27,31.346248626708984,31.66687774658203,30.252336502075195,30.47866249084473,2153059.0,0.026559625296906253,-1.1428577620144904,-15.333389516265859,45.45455037087833,58.81050706456101,-0.18100067272244758,-0.3895493350118713,-1.5165968510815198,-2.1949729314906357,14.49542364326652,1.414541244506836,0.6202946697077962,0.3215730667114265,-0.9096722550712713,1.5528183884941242,-0.29404959417992416,0.9371957276027771,0.9006292907714908,80.68183907623285,16.987008339725605,0.6156226608913495,4,-0.15088462829589844,-0.8958768844604492,-1.2447972297668457,-1.2730894088745117,-0.4715137481689453,4,-0.004211820259160337,2.5652082151666646,30.53524398803711,4.090905747802709,30.68612861633301,-1.8571456089533072,30.74271011352539,-0.004211820259160337
345,2001-04-30,32.02522659301758,32.23269271850586,31.214223861694336,31.383968353271484,1505856.0,0.021660581283403202,-1.0769242737177018,0.739129192177902,50.48541925830215,57.4882972146401,-0.8354835100259379,-0.9963182274393567,-2.1393026595845868,-2.8495232587654797,14.481282662366402,1.0184688568115234,0.523350913863144,0.9222798347473145,-0.35590368570213826,2.2004633551967707,0.2831880745225881,1.5613715949720408,-2.018077850341797,90.67795883876431,30.026965974511242,0.6390917602247274,4,-0.8298625946044922,-1.574854850769043,-2.117095947265625,-1.9520673751831055,-1.3579578399658168,0,-0.00942280137711693,-1.1428577620144904,31.346248626708984,2.5652082151666646,30.53524398803711,4.090905747802709,30.68612861633301,-0.00942280137711693
346,2001-05-01,32.02522659301758,32.02522659301758,32.02522659301758,32.02522659301758,0.0,0.0,1.0,0.0,50.48541925830215,55.67420805727095,-0.7750676960264755,-0.8794983785467068,-2.0697098056751315,-2.82785909929936,14.466377485286976,0.0,0.4153985428579219,0.8194898605346665,-0.4043733072168294,2.0433530282861625,0.20755827665891857,1.4314214444104145,-1.9735669708251962,90.67795883876431,33.214329949344446,0.611931583875748,5,-0.8298625946044922,-1.4994125366210938,-2.2255444526672363,-1.9520673751831055,-1.4522609710693395,1,-0.021790254241073725,-1.0769242737177018,32.02522659301758,-1.1428577620144904,31.346248626708984,2.5652082151666646,30.53524398803711,-0.021790254241073725
347,2001-05-02,31.4405517578125,32.100669860839844,31.025619506835934,32.062950134277344,2018800.0,-0.018256696279943085,2.081089354630642,-100.0,51.74130679894282,53.93635744303382,-0.212767652520224,-0.1823680495486002,-1.4049925480535777,-2.204824166563121,14.148756665882479,1.0750503540039098,0.3691062782540655,0.15748672485351634,-0.9017681407602467,1.216741590467283,-0.37214070795336696,0.6871141576603996,-1.345271473693849,64.40686100583977,6.9639924774814475,0.5296274328068832,5,-0.24518775939941406,-0.6506900787353516,-1.5701427459716797,-1.3673925399780273,-1.056192398071289,2,-0.02699463670742086,1.0,32.02522659301758,-1.0769242737177018,32.02522659301758,-1.1428577620144904,31.346248626708984,-0.02699463670742086
348,2001-05-03,30.55410575866699,31.987506866455078,30.53524398803711,31.25194549560547,2034605.0,-0.028194352502902364,-2.948709571188159,1.1212107282511488,41.93548781721084,51.93897958031388,0.5711181796534923,0.7734414816961497,-0.4447223324664158,-1.2926131696789547,13.71527449858042,1.4522628784179688,0.31196966227329526,-0.7478199005126989,-1.7351341996351657,0.23949439860976796,-1.2414770500739323,-0.25416275095146545,-0.4160772258605938,15.238130094377333,-40.460827818643935,0.49365714956123397,5,0.5658149719238317,0.2357559204101598,-0.6836967468261683,-0.480946540832516,-0.660120010375973,3,0.0148147676490471,2.081089354630642,31.4405517578125,1.0,32.02522659301758,-1.0769242737177018,32.02522659301758,0.0148147676490471
349,2001-05-04,31.87434387207031,31.87434387207031,30.648406982421875,30.74271011352539,5756250.0,0.04320984301852193,1.1666672284940964,-1.621624133228,54.716986532345196,51.054998480691836,-0.7380300241547033,-0.4745750921366252,-1.6803531255822506,-2.5920970254552884,13.119481592576882,1.3202381134033203,0.23266582293339155,0.511121368408201,-0.4574022102687785,1.479644947085177,0.02685957906971126,0.9953831577466907,-1.694422055549925,78.88897378735012,21.760117282312592,0.4842617893384883,5,-0.7544231414794886,-1.0844821929931605,-2.0039348602294886,-1.8011846542358363,-1.489984512329098,4,-0.031360927696026164,-2.948709571188159,30.55410575866699,2.081089354630642,31.4405517578125,1.0,32.02522659301758,-0.031360927696026164
350,2001-05-07,31.157642364501953,32.00636672973633,31.138782501220703,31.72345924377441,762214.0,-0.022485216023422572,-1.8750011851074655,-0.49999999999999845,50.289021564747,49.985791034364794,0.002598541372851315,0.21293706994767803,-0.8868440177687233,-1.8585981432402576,11.20298216975028,0.867584228515625,0.11478749357317852,-0.18011837005615305,-1.1417803946123541,0.781543654500048,-0.6609493823342518,0.3007126422219457,-0.9366651299418614,39.759044952445,-17.12012246411544,0.48083101227809977,5,-0.03772163391113281,-0.3489198684692383,-1.2872333526611328,-1.0844831466674805,-0.5658168792724645,0,-0.009079874614782546,1.1666672284940964,31.87434387207031,-2.948709571188159,30.55410575866699,2.081089354630642,31.4405517578125,-0.009079874614782546
351,2001-05-08,31.478271484375,31.59143447875977,30.969036102294922,31.11992073059082,759240.0,0.010290544968779125,1.1290341522611993,-0.6333334456988218,50.28900703519351,49.32022797377486,-0.2265418136008428,-0.15578601995887809,-1.1180599133109226,-2.16551444835293,9.242960084193308,0.6223983764648473,0.0629096789311383,0.16597251892089915,-0.7490918142998169,1.0810368521416187,-0.29155964768946063,0.6235046855312589,-1.217059940135993,60.24095504755499,4.7120515831994965,0.45753216661035934,5,-0.3583507537841797,-0.6695489883422852,-1.4994139671325684,-1.4051122665405273,-0.45265197753906605,1,-0.02576389023538983,-1.8750011851074655,31.157642364501953,1.1666672284940964,31.87434387207031,-2.948709571188159,30.55410575866699,-0.02576389023538983
352,2001-05-09,31.76118087768555,31.7800407409668,31.176502227783203,31.30852699279785,1263085.0,0.008987450071741732,1.46154564230619,1.2631587351433735,51.274798816245955,49.63022193912977,-0.3809824103898727,-0.4811915027439646,-1.3100732831146082,-2.432926707378673,7.423509231087516,0.6035385131835973,0.028257050764466385,0.46019821166992614,-0.42481217483767253,1.3452085981775213,0.01769301841612858,0.9027034049237237,-1.460539709961207,83.33341976838888,32.04885992393117,0.44250519325379767,5,-0.5186662673950231,-0.9524583816528356,-1.7823233604431188,-1.6880216598510778,-0.5280952453613317,2,-0.037410928148837064,1.1290341522611993,31.478271484375,-1.8750011851074655,31.157642364501953,1.1666672284940964,31.87434387207031,-0.037410928148837064
353,2001-05-10,31.27080535888672,31.85548210144043,30.79929161071777,30.79929161071777,1272247.0,-0.015439461167621626,-3.479998705548694,1.0416650865283725,49.725270832644554,50.10474643488157,0.25111230695209485,0.0065488715446058166,-0.7599869772029315,-1.934265459949291,6.773732339360063,1.0561904907226598,0.01541189069722293,-0.02829122543334961,-0.9133946903327939,0.8568122394660946,-0.47084295788307173,0.4142605070163725,-0.931523160146746,45.83334503807788,-4.892826076796794,0.44255173244972157,5,0.11316299438476562,-0.3772106170654297,-1.197645664215088,-1.197646141052246,-0.4337921142578125,3,-0.028347399082690794,1.46154564230619,31.76118087768555,1.1290341522611993,31.478271484375,-1.8750011851074655,31.157642364501953,-0.028347399082690794
354,2001-05-11,31.25194549560547,31.28966522216797,30.55410575866699,31.27080535888672,1361083.0,-0.0006031140888378417,25.000876483279523,-0.039998543742339174,51.862469165065484,50.2577519800775,0.2851780281429015,0.022084743372992932,-0.7089816106553357,-1.9023270547239406,6.1755125613279045,0.7355594635009801,0.03137153632717116,-0.04432201385498047,-0.929660236618929,0.8410162089089681,-0.48699112523695476,0.3983470975269938,-0.8747950864701792,48.05195146328567,-3.7275809479823607,0.44266911138197507,5,0.06601142883300781,-0.05658149719238281,-1.13163423538208,-1.178786277770996,-0.7921428680419886,4,-0.04345200677203931,-3.479998705548694,31.27080535888672,1.46154564230619,31.76118087768555,1.1290341522611993,31.478271484375,-0.04345200677203931
355,2001-05-14,31.11992073059082,31.30852699279785,30.66726875305176,31.27080535888672,773036.0,-0.004224529478755623,4.666630148068837,8.000303398058252,52.92397375495258,50.52870247970532,0.3076310188390394,0.14678063530536178,-0.5821641693692143,-1.757858689392119,5.536319188821914,0.6412582397460902,0.10056599374967234,-0.16691646575927876,-1.055716031896992,0.721883100378431,-0.6113162488281354,0.27748331730957787,-0.7056594752681207,43.47819714610683,-12.06394311103594,0.4443997830688553,5,0.19803619384765625,0.07544326782226562,-0.8628702163696289,-1.0467615127563477,-0.3394889831542969,0,-0.023636351043997195,25.000876483279523,31.25194549560547,-3.479998705548694,31.27080535888672,1.46154564230619,31.76118087768555,-0.023636351043997195
356,2001-05-15,30.931316375732425,31.365108489990234,30.610685348510746,31.25194549560547,1500167.0,-0.006060566686244662,1.7586291070643818,2.1249952595850954,51.86246916506545,50.54216496483006,0.3629097285487788,0.3378526277065568,-0.3773531316188645,-1.557781129451044,5.94381263921044,0.7544231414794886,0.12165287119251289,-0.346090602874753,-1.2462762613695695,0.5540950556200634,-0.796183432122163,0.10400222637265699,-0.4806864911460629,28.98551361872313,-29.558823486973967,0.4500928292474087,5,0.3394889831542933,0.2640476226806605,-0.2168970108032262,-0.8581571578979528,-0.3583507537841868,1,-0.010975636677696965,4.666630148068837,31.11992073059082,25.000876483279523,31.25194549560547,-3.479998705548694,31.27080535888672,-0.010975636677696965
357,2001-05-16,31.81776237487793,31.87434387207031,30.57296562194824,31.08219909667969,1585281.0,0.028658528087766033,2.0666618724114088,-2.2941249955384375,58.762894927727935,52.41187686599862,-0.5189780192294293,-0.546925912426083,-1.2643188918313584,-2.4338069212935487,6.2647010225876265,1.3013782501220703,0.08905538667385215,0.5214948654174805,-0.40839939984230256,1.4513891306772635,0.056547732787588956,0.986441998047372,-1.3314912336131783,95.71429603357511,31.229795041270577,0.46494713262989107,5,-0.5375261306762695,-0.6223983764648438,-1.1033430099487305,-1.744603157043457,-1.8294734954833984,2,-0.024896246904761665,1.7586291070643818,30.931316375732425,4.666630148068837,31.11992073059082,25.000876483279523,31.25194549560547,-0.024896246904761665
358,2001-05-17,32.723068237304695,32.723068237304695,31.89320373535156,31.89320373535156,2846511.0,0.028452845041722963,-1.0000000000000087,1.1282027346252081,59.28753174113851,52.91971522253121,-1.211682604982954,-1.4367696467095605,-2.1930768813762533,-3.3278397353472258,6.502187141465932,0.9053058624267649,0.07512897685119668,1.370219039917,0.24707046599757376,2.4933676138364262,0.8086447529572887,1.9317933268767113,-2.2018686644951195,100.0,36.0126086536224,0.5615742869597128,5,-1.0844812393188548,-1.3579597473144567,-2.003933906555183,-2.649909019470222,-2.565034866333015,3,-0.04553309592411259,2.0666618724114088,31.81776237487793,1.7586291070643818,30.931316375732425,4.666630148068837,31.11992073059082,-0.04553309592411259
359,2001-05-18,32.62876510620117,32.704208374023445,32.15725326538086,32.62876510620117,1241999.0,-0.0028818547949002182,6.249886231480425,0.0,54.419896602568,53.37870133784465,-1.1165253764001903,-1.305415552387359,-2.0630026665397025,-3.2239020611864078,6.499827007964723,0.5658149719238352,0.0977952577913932,1.2099040031433113,-0.04923466907848706,2.4690426753651096,0.5803346670324103,1.8394733392542086,-2.0557994842529332,95.61401719015682,33.55687343579484,0.629569336110899,5,-0.990178108215332,-1.263656616210934,-1.900200366973877,-2.555605888366699,-2.018079757690426,4,-0.05491325999437657,-1.0000000000000087,32.723068237304695,2.0666618724114088,31.81776237487793,1.7586291070643818,30.931316375732425,-0.05491325999437657
360,2001-05-21,32.44016265869141,32.59104537963867,31.7800407409668,32.36471939086914,1171274.0,-0.005780250858280711,3.300031350181509,100.0,52.95701906337101,53.67514711875327,-0.8122860946715349,-1.0581730121600472,-1.851635673284548,-3.0266639728668068,6.476408937834385,0.8487243652343714,0.2463973255916443,0.9496313095092859,-0.37235193980172454,2.2716145588202963,0.2886396848537771,1.610622934164791,-1.781192932128917,86.84222898978338,27.23202701581326,0.6609916246555053,5,-0.8015756607055735,-1.0750541687011754,-1.7587485313415598,-2.3481426239013743,-2.131246566772468,0,-0.061046550597284144,6.249886231480425,32.62876510620117,-1.0000000000000087,32.723068237304695,2.0666618724114088,31.81776237487793,-0.061046550597284144
361,2001-05-22,31.87434387207031,32.42129898071289,31.81776237487793,32.42129898071289,867784.0,-0.01744192199571204,1.2068963112267315,-7.249886231480377,53.09972627025916,53.877916835865854,-0.20604376571321836,-0.42501912189476343,-1.2527411589662272,-2.4406557613045408,6.873184158919771,0.6224002838134837,0.20677868070122685,0.3272308349609325,-0.9562950927276823,1.6107567626495474,-0.3145321288833749,0.96899379880524,-1.1328102050781261,60.526332130725805,1.4599668585244672,0.6417629638443071,5,-0.2357568740844691,-0.509235382080071,-1.475838184356686,-1.7823238372802699,-1.489984512329098,1,-0.03431951820010071,3.300031350181509,32.44016265869141,6.249886231480425,32.62876510620117,-1.0000000000000087,32.723068237304695,-0.03431951820010071
362,2001-05-23,31.497133255004886,32.13839340209961,31.346248626708984,32.13839340209961,926430.0,-0.011834302176677913,1.4705878853675585,1.1724182423054517,57.26744151862835,54.71593580097517,0.1450235644693585,0.016933386523334093,-0.8461560846763057,-2.04193157112422,7.117080791443679,0.792144775390625,0.24527614088869143,-0.0905300140380838,-1.3091272846807662,1.1280672566045986,-0.6998286493594215,0.5187686212832574,-0.6763382052002029,10.958924984415246,-51.435132570307346,0.6092986353213411,5,0.14145374298095348,-0.13202476501464844,-1.0561914443969762,-1.4051132202148473,-0.33949089050293324,2,-0.029341325306480037,1.2068963112267315,31.87434387207031,3.300031350181509,32.44016265869141,6.249886231480425,32.62876510620117,-0.029341325306480037
363,2001-05-24,31.742319107055664,32.081809997558594,31.176502227783203,31.176502227783203,395067.0,0.007784386282577493,-2.200002696771627,-0.8823515414702389,48.78047921058764,54.37349247269985,-0.02932849987814734,-0.14038221264033623,-1.05000041437874,-2.276306820989795,7.231835100826959,0.9053077697753906,0.26910843422778186,0.09430208206176616,-1.0199247946875687,1.208528958811101,-0.4628113563129048,0.6514155204364336,-0.8454331297509796,37.03702316476003,-22.309256483314257,0.5571134383746679,5,-0.09430217742919922,-0.37721061706542613,-1.1410622596740723,-1.650299072265625,0.26404762268066406,3,-0.05525841453944835,1.4705878853675585,31.497133255004886,1.2068963112267315,31.87434387207031,3.300031350181509,32.44016265869141,-0.05525841453944835
364,2001-05-25,31.214223861694336,32.062950134277344,31.214223861694336,32.062950134277344,683235.0,-0.01663694588855491,1.0,-1.500001685482267,50.54151492748464,54.10877482520341,0.5507728740528783,0.3977054954230397,-0.46882309407273937,-1.7433735744024474,7.398114892388154,0.8487262725830078,0.25083816095137834,-0.4271919250488274,-1.5504740610965229,0.696090210998868,-0.9888329930726769,0.13444914297502208,-0.2442905939896498,2.6667008257509157,-56.71350803582471,0.5616410680238478,5,0.4337930679321289,0.150884628295902,-0.6129670143127441,-1.1222038269042969,0.4149322509765625,4,-0.033836833342468564,-2.200002696771627,31.742319107055664,1.4705878853675585,31.497133255004886,1.2068963112267315,31.87434387207031,-0.033836833342468564
365,2001-05-28,31.72345924377441,31.83662223815918,31.23308563232422,31.27080535888672,717629.0,0.01631420932765848,-1.2857194453774836,-0.5333331835128515,52.264814255597045,54.15347983526247,0.15215320081158623,-0.1426083065014545,-0.9216127438659747,-2.2504824997887916,7.0504739050512635,0.6223983764648438,0.29554125547601373,0.09713182449340607,-1.0124665204474503,1.206730169434266,-0.4576673479770257,0.6519309969638343,-0.6834005772857239,43.93946358744256,-14.698523073460898,0.5547991724704292,5,-0.07544231414794567,-0.3583507537841726,-0.9618878364562953,-1.357960700988766,-0.6035385131835902,0,-0.03507731886086929,1.0,31.214223861694336,-2.200002696771627,31.742319107055664,1.4705878853675585,31.497133255004886,-0.03507731886086929
366,2001-05-29,31.32738876342773,31.76118087768555,31.157642364501953,31.64801788330078,894920.0,-0.012485097457472505,1.2069032856515003,-0.708331753195053,46.07508815140221,52.743723526781835,0.6820385684848453,0.20922860109775243,-0.47435918593751936,-1.8608912517804654,6.718683132451384,0.6035385131835973,0.31861896060091865,-0.26404676437378427,-1.3646815286935627,0.8365879999459942,-0.8143641465336735,0.28627061778610496,-0.22000971410640346,17.307797026814313,-36.62811714375859,0.5503173821598892,5,0.612966537475593,0.037719726562507105,-0.5658173561096156,-0.9241695404052699,-0.3206310272216797,1,-0.032510614887180544,-1.2857194453774836,31.72345924377441,1.0,31.214223861694336,-2.200002696771627,31.742319107055664,-0.032510614887180544
367,2001-05-30,30.59182548522949,31.23308563232422,30.59182548522949,31.11992073059082,972611.0,-0.023479878382233865,-1.4285776201448843,1.6470595233846046,44.11764414276112,51.05818046029546,1.369424502258795,0.9253926239338348,0.3127994881096363,-1.1241042624462487,7.478895329836834,0.7355632781982422,0.3284266438858978,-0.9571737289428732,-2.144348412308485,0.2300009544227386,-1.5507610706256791,-0.3635863872600673,2.131242752075206,0.0,-52.690459285759076,0.5935873416828061,5,1.0561914443969762,0.7732830047607493,0.1697459220886266,-0.1886062622070277,0.5846767425537145,2,-0.006781750425075117,1.2069032856515003,31.32738876342773,-1.2857194453774836,31.72345924377441,1.0,31.214223861694336,-0.006781750425075117
368,2001-05-31,31.00675773620605,31.214223861694336,30.704988479614254,30.74271011352539,1331991.0,0.013563500850150456,-1.9999943817383607,-0.4999999999999899,48.012227025077806,50.34621717390767,0.7659818616534189,0.5756231742500262,-0.025803270021654612,-1.5338818160130536,7.819585248531171,0.6223983764648473,0.3746867206615221,-0.5648740768432639,-1.687703290448578,0.5579551367620503,-1.126288683645921,-0.0034594700406067602,1.673685646057141,28.205104934181886,-24.03639203823202,0.5614146068026575,5,0.5846776962280309,0.3583507537841868,-0.2451863288879359,-0.537526130676266,-0.07544136047362571,3,0.004866185287077496,-1.4285776201448843,30.59182548522949,1.2069032856515003,31.32738876342773,-1.2857194453774836,31.72345924377441,0.004866185287077496
369,2001-06-01,30.87473487854004,31.28966522216797,30.57296562194824,30.780431747436523,642552.0,-0.004257873679963997,-1.8148067688942238,0.3571444050362307,48.01224187349157,49.796797486143284,0.6962478268094507,0.6629055963635366,0.16313188517274568,-1.3814587304438604,8.234794497365433,0.7166996002197301,0.2874775425175109,-0.6469164848327651,-1.801551145079138,0.5077181754136078,-1.2242338149559515,-0.06959915470957867,1.7639361457824805,23.880637565658606,-28.25200912159018,0.5773173301231868,6,0.6223974227905273,0.6129674911499059,-0.12259387969970703,-0.4055032730102539,-0.8864459991455078,4,0.03665235849467474,-1.9999943817383607,31.00675773620605,-1.4285776201448843,30.59182548522949,1.2069032856515003,31.32738876342773,0.03665235849467474
370,2001-06-04,30.87473487854004,30.87473487854004,30.87473487854004,30.87473487854004,0.0,0.0,1.0,0.0,49.52681498713233,49.399807343573634,0.5038220241253732,0.6752442832344165,0.22547379494643138,-1.363260562242825,8.818521454386339,0.0,0.11596294646821548,-0.6327711105346694,-1.8128341996919701,0.5472919786226313,-1.2228026551133198,-0.04273956595601902,1.681307929687506,25.396850876531328,-28.438373454410407,0.5900315445786513,6,0.4809446334838867,0.7544212341308629,-0.051867008209228516,-0.4055032730102539,-0.6035385131835938,0,0.02443490566311657,-1.8148067688942238,30.87473487854004,-1.9999943817383607,31.00675773620605,-1.4285776201448843,30.59182548522949,0.02443490566311657
371,2001-06-05,30.66726875305176,31.19536399841309,30.66726875305176,30.950176239013672,1231299.0,-0.006719608323907611,-2.7333423226024873,-100.0,39.14590222224784,47.38630297730913,0.5834098817843483,0.8630878120371541,0.4534187485444967,-1.1286800255676717,9.057318099211361,0.5280952453613281,-0.020999371216181117,-0.7996870994567828,-2.0382656508941572,0.43889145198059154,-1.4189763751754718,-0.18039782373809743,1.8094509677246116,13.157971774312516,-33.918327289772066,0.6192892757186869,6,0.6601190567016566,0.9618873596191406,0.15559911727904918,-0.1980371475219762,0.037719726562492895,1,0.014760100783152152,1.0,30.87473487854004,-1.8148067688942238,30.87473487854004,-1.9999943817383607,31.00675773620605,0.014760100783152152
372,2001-06-06,30.57296562194824,30.91245460510254,30.422080993652344,30.837013244628906,679804.0,-0.003075041728133665,1.3636430498797938,0.9333355806506226,26.05041409789702,44.86074018701017,0.5954517524756007,0.91048989051097,0.5742153413034181,-1.0168712010293781,9.646109394904315,0.4903736114501953,-0.14912934483275464,-0.834579467773441,-2.126572813493798,0.45741387794691235,-1.4805761406336195,-0.18858279491326257,1.827603934875011,17.391352140419585,-22.0407427203031,0.6459966728601775,6,0.6695499420166051,0.9996089935302805,0.2876234054565465,-0.10373401641845348,-0.11316299438475852,2,0.014188748308616717,-2.7333423226024873,30.66726875305176,1.0,30.87473487854004,-1.8148067688942238,30.87473487854004,0.014188748308616717
373,2001-06-07,30.38435935974121,31.11992073059082,30.38435935974121,30.74271011352539,1400478.0,-0.006169053553366388,-3.1052592359976368,1.3571444050362076,25.514395071562234,42.079949091907686,0.6382980282626249,1.0849043902174174,0.7913178213922833,-0.7987288286638545,9.740748696147751,0.7355613708496094,-0.25309491124536976,-0.9788634300231926,-2.349060825265269,0.39133396521888386,-1.6639621276442327,-0.2937647324021526,1.8975008832917837,0.0,-30.99012814309045,0.6850986976210391,6,0.7261314392089844,1.1693544387817418,0.6082534790039062,0.08487224578857422,0.9053058624267578,3,0.026070744446617056,1.3636430498797938,30.57296562194824,-2.7333423226024873,30.66726875305176,1.0,30.87473487854004,0.026070744446617056
374,2001-06-08,29.893985748291016,30.89359474182129,29.893985748291016,30.38435935974121,1081664.0,-0.016139014341040592,-3.076928163300233,1.3684179711410003,23.938204339877586,38.93254799016108,1.030018800461022,1.5476770002955007,1.3026449241714033,-0.2846833917399145,9.818510046407669,0.9996089935302734,-0.3828108367107106,-1.401339054107666,-2.9211670497935174,0.1184889415781889,-2.1612530519505952,-0.6414250562647403,2.2360744240786374,0.0,-22.936887143478124,0.7599139978429271,6,0.9335975646972656,1.4145412445068395,1.0609054565429688,0.5752458572387695,1.3202381134033203,4,0.034700311834487074,-3.1052592359976368,30.38435935974121,1.3636430498797938,30.57296562194824,-2.7333423226024873,30.66726875305176,0.034700311834487074
375,2001-06-11,30.38435935974121,30.68612861633301,30.101451873779297,30.101451873779297,1191253.0,0.01640375477459477,-3.1333423226024184,-0.5769223289264364,34.50978790266706,37.6475146291905,0.36846610529399726,1.053378775714613,0.8265864534749561,-0.7494979719181103,9.925243363410246,0.7921428680419957,-0.46290850659068283,-0.8741873741149888,-2.446577798447514,0.6982030502175327,-1.6603825862812513,-0.08799216194872628,1.5220933702205777,37.68109782103678,18.69353815178456,0.7861952121662609,6,0.20746612548828125,0.9241676330566442,0.5705318450927734,0.08487224578857422,0.3583507537841797,0,-0.013035340836294429,-3.076928163300233,29.893985748291016,-3.1052592359976368,30.38435935974121,1.3636430498797938,30.57296562194824,-0.013035340836294429
376,2001-06-12,30.59182548522949,30.780431747436523,30.40321922302246,30.74271011352539,2318155.0,0.006828056600830301,2.3333277150875182,-0.5333355806506109,40.24388539367958,37.21709699040367,0.051056791034305604,0.8634439962970113,0.65195007772056,-0.9275299831022643,9.912894393842038,0.3960723876953125,-0.5176198828283631,-0.6497467041015668,-2.244186393435509,0.9446929852323755,-1.4469665487685397,0.14747314056540262,1.113380546565221,56.92306256155231,35.394810185807025,0.7972198446669705,6,3.552713678800501e-15,0.7167015075683665,0.37249612808227894,-0.12259387969970348,-0.39607238769530895,1,-0.010480875684514168,-3.1333423226024184,30.38435935974121,-3.076928163300233,29.893985748291016,-3.1052592359976368,30.38435935974121,-0.010480875684514168
377,2001-06-13,31.025619506835934,31.176502227783203,30.818151473999023,30.969036102294922,1020362.0,0.014180063292263956,1.0000106452059314,-0.37501106096802356,42.57814089398795,36.613309642504795,-0.3517195277483083,0.38710908008642875,0.2591354812272364,-1.3290685783893572,10.32721164738845,0.5846767425537145,-0.6192668394261069,-0.17634553909302042,-1.7497358476053613,1.3970447694193169,-0.9630406933491891,0.6103496151631482,0.4984644966084062,88.23541659230678,65.83227719095973,0.7866951542561692,6,-0.43379402160644176,0.28290748596192117,-0.06129789352416637,-0.5563879013061488,-0.2829093933105433,2,-0.010334395648442518,2.3333277150875182,30.59182548522949,-3.1333423226024184,30.38435935974121,-3.076928163300233,29.893985748291016,-0.010334395648442518
378,2001-06-14,31.23308563232422,31.28966522216797,30.969036102294922,31.28966522216797,3929644.0,0.006686929343750148,10.33373786407767,-0.9999325827547314,50.20921847621925,36.85741815391898,-0.5852501153349117,0.06566022806097749,0.08678411311893797,-1.493710926439995,10.434286027850003,0.3206291198730469,-0.651386942133545,0.10561971664428782,-1.2962667727015713,1.507506205990147,-0.59532352802864,0.8065629613172156,0.12798854560479,95.94608999395959,68.11156936498129,0.7009432446729288,6,-0.6412601470947266,0.07544136047363637,-0.20746707916259766,-0.7638540267944336,-0.2074661254882848,3,-0.024758456908927418,1.0000106452059314,31.025619506835934,2.3333277150875182,30.59182548522949,-3.1333423226024184,30.38435935974121,-0.024758456908927418
379,2001-06-15,30.837013244628906,31.11992073059082,30.59182548522949,30.950176239013672,3066738.0,-0.012681180218883092,1.3333389516265115,2.000067421790723,39.91416625687018,35.78934607277874,-0.2180181928974072,0.33794300050857373,0.49889222966325875,-1.056683147472917,10.744183797376026,0.6412601470947301,-0.623861119147147,-0.20086507797241282,-1.4152570177199806,1.013526861775155,-0.8080610478461985,0.40633089190137284,0.4526519775390625,61.904823056153944,34.61590708398312,0.6071959698737848,6,-0.24518775939941406,0.47151374816894887,0.30176830291748047,-0.3206310272216797,-0.6223983764648402,4,0.014678852778256868,10.33373786407767,31.23308563232422,1.0000106452059314,31.025619506835934,2.3333277150875182,30.59182548522949,0.014678852778256868
380,2001-06-18,30.45980262756348,30.931316375732425,30.36549949645996,30.74271011352539,1216496.0,-0.012232397932738448,-1.4000016180640824,2.4999999999999685,40.08620370245257,35.89382401502372,0.10520834838770199,0.5894018874141231,0.8552525971052951,-0.6312603309899245,11.654523766504488,0.5658168792724645,-0.6644986377999551,-0.47905769348144034,-1.523010790642612,0.5648954036797313,-1.0010342420620262,0.0429188550991455,0.8298625946044886,10.204136388121633,-17.58941497468733,0.5219765485805864,6,0.13202285766601207,0.848724365234375,0.7968578338623011,0.15088272094726207,-0.7167015075683594,0,0.024767765023144594,1.3333389516265115,30.837013244628906,10.33373786407767,31.23308563232422,1.0000106452059314,31.025619506835934,0.024767765023144594
381,2001-06-19,30.780431747436523,30.837013244628906,30.308916091918945,30.308916091918945,943376.0,0.01052630326576387,-1.239998381942478,-1.6666779032530126,52.38096155364945,38.81944039899621,-0.2209117294507834,0.19248650423605795,0.5067326627463871,-0.9055394366453839,12.641531049774818,0.5280971527099609,-0.6909310150647485,-0.10373296737670756,-1.0515136193231953,0.8440476845697802,-0.5776232933499514,0.3701573585965363,0.3696655273437486,48.077091375839906,16.07518040331845,0.473890325973243,6,-0.18860626220703125,0.5280952453613317,0.4762287139892578,0.028289794921875,-1.772891998291012,1,-0.0012255069786106798,-1.4000016180640824,30.45980262756348,1.3333389516265115,30.837013244628906,10.33373786407767,31.23308563232422,-0.0012255069786106798
382,2001-06-20,30.57296562194824,30.704988479614254,30.08259010314941,30.55410575866699,1305571.0,-0.0067401954329494584,3.4000431487823954,0.03999838194247805,44.22111369947107,40.89796469098608,-0.01502571881884407,0.3448468223413279,0.6833221510688325,-0.6563740972586487,13.511417890088302,0.6978416442871129,-0.7371280990297997,-0.26499071121216033,-1.176355094218028,0.6463736717937074,-0.7206729027150942,0.19069148029077354,0.45152050018310774,40.62510369673926,7.806546574982782,0.45568219150293426,6,0.018859863281253553,0.7355613708496165,0.6601190567016637,0.2357559204101598,-1.1882152557373047,2,-0.012338107106732887,-1.239998381942478,30.780431747436523,-1.4000016180640824,30.45980262756348,1.3333389516265115,30.837013244628906,-0.012338107106732887
383,2001-06-21,29.98828887939453,30.38435935974121,29.6487979888916,30.17689323425293,1616001.0,-0.019123978673955322,1.4375037528403076,-10.000303398058252,39.461885034952964,42.62281810155001,0.5672080648469304,0.8341454139618278,1.251580551849102,-0.024542463108925716,14.421739823862534,0.9241676330566371,-0.7167273100490128,-0.7619659423828118,-1.6440102886375279,0.12007840387190427,-1.2029881155101698,-0.32094376925545376,0.9231472053527838,23.076992889852352,-10.423033603998466,0.4410221731273581,6,0.4809427261352539,1.1976442337036168,1.2495112419128418,0.8204326629638672,0.4526519775390625,3,0.02515719510255998,3.4000431487823954,30.57296562194824,-1.239998381942478,30.780431747436523,-1.4000016180640824,30.45980262756348,0.02515719510255998
384,2001-06-22,30.15803337097168,30.34663963317871,29.81854248046875,30.101451873779297,1169551.0,0.005660359357608558,1.4347829910347223,-0.3000010112961783,41.8103395667146,43.4339905086664,0.49043177811249805,0.6126263563215559,1.0670516536802666,-0.14837664737623868,15.381256686096496,0.5280971527099609,-0.622665772108526,-0.5394119262695298,-1.4309148141555035,0.3520909616164438,-0.9851633702125149,-0.09366048232654478,0.6018861422729493,39.7058932881623,4.966853197819006,0.4457514439429863,6,0.31119823455810547,1.0184698104858434,1.3438143730163574,0.6506881713867188,0.5092353820800817,4,0.02876799442430955,1.4375037528403076,29.98828887939453,3.4000431487823954,30.57296562194824,-1.239998381942478,30.780431747436523,0.02876799442430955
385,2001-06-25,30.610685348510746,30.610685348510746,29.62993621826172,29.7996826171875,981365.0,0.015009333399530034,1.418608698515271,14.333355806506047,49.3877360640093,44.449973916480815,0.08186982852842917,0.07624270611279726,0.6045703026394342,-0.5505143258116014,16.193224864789606,0.980749130249027,-0.4932444529087512,-0.031121253967281604,-0.7805915270889479,0.7183490191543846,-0.40585639052811473,0.3436138825935515,0.015899581811520846,81.24992099308561,41.972472089677794,0.374735136560833,6,-0.150884628295902,0.4998054504394496,0.8911623954772914,0.1980361938476527,-0.2451858520507848,0,-0.012938961537035554,1.4347829910347223,30.15803337097168,1.4375037528403076,29.98828887939453,3.4000431487823954,30.57296562194824,-0.012938961537035554
386,2001-06-26,30.308916091918945,30.53524398803711,29.6487979888916,30.53524398803711,3049299.0,-0.00985829794910098,6.833289791928266,-0.2790716817302004,47.26560586548265,44.970803357757994,0.3791609327690928,0.3138917248686752,0.8988812140138336,-0.1979669603609011,16.94983105842719,0.9618873596191442,-0.3066771458584405,-0.28196687698364187,-0.971288571400386,0.4073548174331023,-0.6266277241920122,0.06269397022472845,-0.6789798736572266,63.15784804759112,20.23984200882189,0.3446608472083714,6,0.15088462829589844,0.7167015075683594,1.1929316520690918,0.4055042266845703,-0.6789798736572266,1,-0.01866826811647959,1.418608698515271,30.610685348510746,1.4347829910347223,30.15803337097168,1.4375037528403076,29.98828887939453,-0.01866826811647959
387,2001-06-27,30.38435935974121,30.53524398803711,29.9505672454834,29.9505672454834,882810.0,0.002489144369051788,-1.6956540856167996,-1.9166533233328558,50.0,44.947556860400304,0.2270675457486746,0.2341117146428502,0.8063660056586031,-0.22770091948944327,17.04562488080839,0.5846767425537109,-0.21209546390254275,-0.1961503028869629,-0.8916289181716905,0.49932831239776476,-0.5438896105293267,0.15158900475540094,-0.7544231414794922,76.92315172259524,27.395848813731426,0.34773930764236466,6,-0.009430885314941406,0.4998054504394531,1.1174883842468262,0.09430313110352273,-1.1504936218261719,2,-0.04531343229240381,6.833289791928266,30.308916091918945,1.418608698515271,30.610685348510746,1.4347829910347223,30.15803337097168,-0.04531343229240381
388,2001-06-28,31.157642364501953,31.157642364501953,29.893985748291016,30.02600860595703,1325602.0,0.02545003485527908,1.2333314231200974,2.6087006226036795,62.64150424970692,47.47281663738217,-0.6236231408453747,-0.5557830943447755,0.019780544756827112,-0.9557346337616188,16.694736451620688,1.2636566162109375,-0.14598113330259466,0.5695884704589851,-0.14827184762124546,1.2874487885392156,0.21065831141886804,0.9285186294991021,-1.5095999908447268,100.0,42.381646658308725,0.358930159040116,6,-0.7638530731201172,-0.3017692565917969,0.344205379486084,-0.6789798736572195,-1.5277061462402344,3,-0.056900710828842516,-1.6956540856167996,30.38435935974121,6.833289791928266,30.308916091918945,1.418608698515271,30.610685348510746,-0.056900710828842516
389,2001-06-29,32.00636672973633,32.00636672973633,30.837013244628906,30.837013244628906,1721635.0,0.027239685060424623,1.0,1.0333320973130042,65.14084168507938,50.25666530211848,-1.4405166999585077,-1.386466408475112,-0.8235379439603818,-1.7583322638968397,16.327319702327856,1.1693534851074219,-0.10017009255054177,1.3617312431335442,0.40882078696688495,2.3146416993002035,0.8852760150502128,1.8381864712168756,-2.297940356445313,100.0,38.2131540898026,0.47645522808333013,6,-1.1882152557373047,-1.1599235534667969,-0.4998040199279785,-1.5277042388915945,-2.489593505859375,4,-0.04890982741094241,1.2333314231200974,31.157642364501953,-1.6956540856167996,30.38435935974121,6.833289791928266,30.308916091918945,-0.04890982741094241
390,2001-07-02,31.6291561126709,31.949785232543945,31.27080535888672,31.949785232543945,1827915.0,-0.01178548693922743,3.2352976169230585,-0.2741934957705219,59.385667295990416,51.03496594015636,-0.9834051096420957,-1.001168975504335,-0.4354647997573373,-1.339731589582172,15.940047295354193,0.7355613708496094,-0.12452077545952278,0.946799564361573,-0.09960376595352827,1.9932028946766742,0.42359789920402235,1.4700012295191236,-1.7828533179931654,84.00001618064067,20.705745996903246,0.5232016651575505,7,-0.811004638671875,-0.811004638671875,-0.12259340286254883,-1.1504936218261648,-2.168964385986328,0,-0.030411413955929056,1.0,32.00636672973633,1.2333314231200974,31.157642364501953,-1.6956540856167996,30.38435935974121,-0.030411413955929056
391,2001-07-03,31.11992073059082,31.83662223815918,30.969036102294922,31.83662223815918,732809.0,-0.01610018870772445,1.4210529117144546,2.2352976169230585,50.841737198753925,51.77059077341002,-0.47041844090917095,-0.48094140764128923,0.08745205803390732,-0.7937551881790696,15.931155882185601,0.8675861358642578,-0.07586610072756628,0.4149315834045417,-0.6495227860864716,1.479385952895555,-0.11729560134096673,0.9471587681500502,-1.1440140998095707,58.035694937047175,-2.0167867853501207,0.532227184745507,7,-0.3017692565917969,-0.3017692565917969,0.3866419792175293,-0.6412582397460866,-1.7728919982910156,1,-0.024242389325537905,3.2352976169230585,31.6291561126709,1.0,32.00636672973633,1.2333314231200974,31.157642364501953,-0.024242389325537905
392,2001-07-04,31.00675773620605,31.478271484375,30.66726875305176,31.30852699279785,731176.0,-0.003636352269802856,1.5294107149230713,0.42105291171445947,47.94519361875954,52.71318061605518,-0.32324348231891875,-0.35164237816875854,0.2150877164816798,-0.6471476834620198,15.496821122252163,0.8110027313232386,0.0007422091666171582,0.28007898330688263,-0.7907077454357072,1.3508657120494725,-0.2553143810644123,0.8154723476781776,-0.9090234994874962,52.678564979015555,-2.7165629131318454,0.5353933643712956,7,-0.1886062622070277,-0.1886062622070277,0.6459741592407298,-0.5280952453613175,-2.28212738037109,2,-0.04440391767684382,1.4210529117144546,31.11992073059082,3.2352976169230585,31.6291561126709,1.0,32.00636672973633,-0.04440391767684382
393,2001-07-05,31.176502227783203,31.497133255004886,30.55410575866699,30.66726875305176,1171412.0,0.005474435380224962,-1.5641094789249126,-1.6874928893776466,53.21427797481887,53.98028488362232,-0.34275967722443923,-0.4838035509420813,0.06695093651343598,-0.7848314090366308,15.4777438713048,0.9430274963378977,-0.005056877089675282,0.4102163314819336,-0.6658446248327969,1.4862772877966641,-0.12781414667543345,0.9482468096393006,-0.9642500414835808,42.85706780771826,-11.230708251387334,0.538030478157366,7,-0.3583507537841797,-0.3583507537841797,0.3300604820251465,-0.6978397369384695,-2.1312427520751918,3,-0.06231091851403936,1.5294107149230713,31.00675773620605,1.4210529117144546,31.11992073059082,3.2352976169230585,31.6291561126709,-0.06231091851403936
394,2001-07-06,30.931316375732425,31.08219909667969,30.063730239868164,30.761571884155273,1432253.0,-0.007864443876974714,3.3200313906968155,0.33333333333334264,54.578756749808576,54.55706495982224,0.026431286953375377,-0.16539892926153854,0.3051958198033873,-0.5125999969423773,15.065859261678604,1.112771987915039,0.03913838036288553,0.11316394805908558,-0.8828897265134295,1.1092176226316006,-0.38486288922717193,0.6111907853453431,1.0750503540039027,46.00004449676204,-13.075315521424479,0.4980268372862579,7,-0.10373401641846058,-0.11316490173340199,0.5469555854797328,-0.45265388488769176,-2.1123828887939453,4,-0.04207322254450574,-1.5641094789249126,31.176502227783203,1.5294107149230713,31.00675773620605,1.4210529117144546,31.11992073059082,-0.04207322254450574
395,2001-07-09,29.98828887939453,31.08219909667969,29.98828887939453,30.931316375732425,1357976.0,-0.030487790590049357,-1.3199964402590596,-5.55557053767056,43.13725425394695,54.098359225207176,0.9743506790078236,0.7867728037273096,1.2082923396358183,0.4525651106617019,14.668915453774666,1.0939102172851598,0.1379126974299858,-0.8100600242614746,-1.8568835276272821,0.23676347910433293,-1.3334717759443784,-0.28664827257857084,1.9792251205444344,0.0,-57.96875552208458,0.5234117516829044,7,0.9618873596191406,0.8298625946044922,1.5041284561157227,0.4903736114502024,-0.4715156555175781,0,-0.015723326442995678,3.3200313906968155,30.931316375732425,-1.5641094789249126,31.176502227783203,1.5294107149230713,31.00675773620605,-0.015723326442995678
396,2001-07-10,30.271196365356445,30.704988479614254,30.044870376586914,30.23347473144531,1594905.0,0.009433932262680855,-2.181826121732238,-0.040000566322427156,47.41934957705222,53.81162028932409,0.7660928124511841,0.5044778102088401,0.8879179966384498,0.1996880526196918,14.433629891170302,0.716699600219723,0.2276225147882016,-0.5111210823059089,-1.5808318251899394,0.5585896605781215,-1.045976453747926,0.02373428913610809,1.6171486297607416,18.749944695089766,-39.70195161971721,0.5348553714420159,7,0.6789798736572266,0.5469551086425781,1.2212214469909668,0.34891986846924183,-0.8487262725830043,1,-0.026791297868888342,-1.3199964402590596,29.98828887939453,3.3200313906968155,30.931316375732425,-1.5641094789249126,31.176502227783203,-0.026791297868888342
397,2001-07-11,30.704988479614254,31.214223861694336,29.7996826171875,29.81854248046875,1157250.0,0.014330193925016443,-2.061228533276646,23.499671335387287,56.291382966718125,53.10605125788088,0.4275235678841618,0.04788846502769317,0.4397759433900994,-0.1934163800620432,14.594481383907834,1.414541244506836,0.25794784281344363,-0.06129741668701527,-1.1252502018847537,1.0026553685107231,-0.5932738092858827,0.47067897591185215,1.1073542708740263,53.33326591404233,-9.197027712128317,0.5319763925988686,7,0.1980361938476598,0.11316299438476918,0.7732834815979039,-0.08487224578856711,-1.9992179870605433,2,-0.04422603018450988,-2.181826121732238,30.271196365356445,-1.3199964402590596,29.98828887939453,3.3200313906968155,30.931316375732425,-0.04422603018450988
398,2001-07-12,30.45980262756348,31.00675773620605,30.044870376586914,30.66726875305176,1490857.0,-0.007985212312115353,1.1702155127896436,-0.23404259897192797,52.61438491709402,51.71422272810474,0.6295106570623261,0.2447183551348644,0.6960440869506996,0.09264906259825167,14.963730719322669,0.9618873596191371,0.32214855711722734,-0.2678191184997516,-1.3164383041620162,0.780800067162513,-0.7921287113308821,0.25649047433137895,1.2317805149267542,46.666720602135825,-17.976133833708104,0.5243095928311317,7,0.41493129730224254,0.3583488464355433,0.9477424621581996,0.2357559204101527,-1.9237785339355504,3,-0.05696597226662059,-2.061228533276646,30.704988479614254,-2.181826121732238,30.271196365356445,-1.3199964402590596,29.98828887939453,-0.05696597226662059
399,2001-07-13,31.28966522216797,31.28966522216797,30.23347473144531,30.610685348510746,737851.0,0.027244516478039715,2.111109862605037,-3.2727264369506686,55.521477055332156,51.28486825692048,-0.34945646261418517,-0.5791892728217292,-0.15542637957842942,-0.6941048174539972,14.814237116783463,1.0561904907226598,0.39123241491101624,0.5394108772277839,-0.5382857026659984,1.6171074571215662,0.0005625872808927568,1.078259167174675,0.28840388880410117,100.0,35.91048356684291,0.5388482899468919,7,-0.4715127944946289,-0.4715137481689453,0.042437076568603516,-0.3300590515136683,-1.9049148559570348,4,-0.07172993800105765,1.1702155127896436,30.45980262756348,-2.061228533276646,30.704988479614254,-2.181826121732238,30.271196365356445,-0.07172993800105765
400,2001-07-16,31.214223861694336,31.497133255004886,30.704988479614254,31.27080535888672,670091.0,-0.0024110632037118718,2.1111027877761686,-0.08333309923844294,57.64333117977727,52.04060092147863,-0.3789093229846259,-0.46834282251831283,-0.07981006708742555,-0.5761580585583488,14.459009075546353,0.7921447753906321,0.32488339783834874,0.426248455047606,-0.6614086169165354,1.5139055270117474,-0.11758008093446648,0.9700769910296785,-1.414541244506836,83.33327715059092,18.335839280667457,0.5438285359820714,7,-0.5658159255981445,-0.3960723876953125,-0.14616870880126953,-0.2546176910400355,-2.1689643859863246,0,-0.07673714346924132,2.111109862605037,31.28966522216797,1.1702155127896436,30.45980262756348,-2.061228533276646,30.704988479614254,-0.07673714346924132
401,2001-07-17,30.74271011352539,31.06333923339844,30.59182548522949,30.780431747436523,663394.0,-0.015105733535395682,-1.7777696625110095,0.6666779032529917,52.83582639240451,52.584004562994735,0.03740346465293953,0.00021082626310686692,0.37606679301249457,-0.06083543748829001,13.931868126649475,0.6223983764648473,0.15273814998196045,-0.04337921142577983,-1.1312221710968906,1.044463748245331,-0.5873006912613334,0.5005422684097738,-0.909078483581542,55.555518100393954,-7.6056767186416465,0.5439214798355548,7,-0.09430217742919922,0.07544136047363281,0.20746612548828125,0.2168960571289098,-1.5088443756103516,1,-0.03987732002550681,2.1111027877761686,31.214223861694336,2.111109862605037,31.28966522216797,1.1702155127896436,30.45980262756348,-0.03987732002550681
402,2001-07-18,30.19575309753418,30.68612861633301,30.044870376586914,30.648406982421875,2172374.0,-0.017791437839130952,1.4285616252821478,11.99984830864135,42.105245031445506,51.34966756928659,0.5109536080650727,0.5454231875344888,0.8915884231637108,0.5253877890078833,13.105954953155772,0.6978397369384766,0.01849189500344295,-0.5714756011962905,-1.6875893128615331,0.5446381104689522,-1.1295324570289118,-0.01341874536366916,-0.32885143508910986,10.389490992955094,-46.12439213175917,0.5580568558326214,7,0.4526548385620117,0.6223983764648438,0.7544231414794922,0.7827138900756871,-0.3772106170654297,2,-0.0256089987973801,-1.7777696625110095,30.74271011352539,2.1111027877761686,31.214223861694336,2.111109862605037,31.28966522216797,-0.0256089987973801
403,2001-07-19,30.74271011352539,30.780431747436523,30.02600860595703,30.101451873779297,973125.0,0.0181137067263899,1.1052645585722727,-1.4166635063900792,39.08794080094237,49.628465797190344,-0.11623078648115026,0.06101153451365349,0.3347122673709464,0.0077244420471593855,11.624936723224568,0.7544231414794922,-0.01411218152343352,-0.062239646911621094,-1.1168054574349,0.9923261636116578,-0.5895225521732606,0.46504325835001836,-0.8432038192291245,48.717932095844134,-2.2004353079359475,0.5272829052616393,7,-0.09430217742919922,0.07544136047363281,0.20746612548828125,0.2357568740844762,-0.6601200103759801,3,-0.06625764655912747,1.4285616252821478,30.19575309753418,-1.7777696625110095,30.74271011352539,2.1111027877761686,31.214223861694336,-0.06625764655912747
404,2001-07-20,31.025619506835934,31.11992073059082,30.38435935974121,30.761571884155273,1071871.0,0.009202487102335066,2.250022122122544,0.4117648808461474,44.70199240996244,49.80232559230318,-0.4295257418957874,-0.16186686139908701,0.04557465773589442,-0.2581028283562503,10.016989699878332,0.7355613708496094,-0.014095172776670495,0.17729043960570934,-0.8357900131979967,1.1903708924094154,-0.3292497867961437,0.6838306660075624,-1.0941606733254936,67.94875617955782,20.338625304836427,0.5065402264018535,7,-0.37721157073974254,-0.2074680328369105,-0.07544326782226207,-0.04715251922606711,-1.1316337585449183,4,-0.08024321360156783,1.1052645585722727,30.74271011352539,1.4285616252821478,30.19575309753418,-1.7777696625110095,30.74271011352539,-0.08024321360156783
405,2001-07-23,30.214614868164066,30.837013244628906,30.12031173706055,30.59182548522949,1470926.0,-0.02613983706250178,-1.5333337827952904,-1.4285703966425085,42.452831088724224,49.250490204711184,0.46596012244422624,0.6513382119811446,0.845054926954159,0.5473724678315683,8.891891039307602,0.9053077697753835,-0.08565090779359252,-0.6139106750488246,-1.6614494019885377,0.4336280518908886,-1.1376800385186812,-0.09014131157896799,-0.25184254622373814,17.241445447016584,-27.84989939051577,0.5237693634698563,7,0.43379306793212535,0.6035366058349574,0.7355613708496058,0.8487243652343786,-0.6412582397460973,0,-0.027465665393191174,2.250022122122544,31.025619506835934,1.1052645585722727,30.74271011352539,1.4285616252821478,30.19575309753418,-0.027465665393191174
406,2001-07-24,29.74310111999512,30.1391716003418,29.42247009277344,30.1391716003418,1625418.0,-0.0156054859618866,2.619060460860562,1.0499982302406565,40.05934504389663,47.44693043550879,0.9551276151509747,1.1365611647679117,1.3054078794976505,1.0223037268990787,8.065996396394484,0.792144775390625,-0.16584658932593754,-1.0571336746215785,-2.1907814843703406,0.07651413512718364,-1.6239575794959578,-0.4903097697471992,1.7540321350097656,18.888975035760357,-24.19989016494755,0.5668239048743807,7,0.716700553894043,0.9713172912597621,1.2070751190185511,1.5654258728027344,0.5280952453613246,1,-0.02346230278650996,-1.5333337827952904,30.214614868164066,2.250022122122544,31.025619506835934,1.1052645585722727,30.74271011352539,-0.02346230278650996
407,2001-07-25,29.00753974914551,29.98828887939453,28.87551498413086,29.98828887939453,2119666.0,-0.024730486840698673,1.2692324896196967,2.4761985023235566,34.33242574387016,45.41560163848392,1.5920001555608927,1.8589977308109589,1.9924538797196512,1.7434883117861695,7.429876494254546,1.1127738952636719,-0.1175868649479952,-1.7238540649414027,-3.104206344944547,-0.3435017849382582,-2.414030204942975,-1.0336779249398305,2.4481002426147462,5.882392932868355,-35.697620876542146,0.6901761400015725,7,1.1787843704223597,1.4334011077880824,1.9426364898681605,2.3009872436523438,0.5092334747314418,2,0.007802315905684365,2.619060460860562,29.74310111999512,-1.5333337827952904,30.214614868164066,2.250022122122544,31.025619506835934,0.007802315905684365
408,2001-07-26,29.384750366210934,29.78082275390625,29.04525947570801,29.08298110961914,1948590.0,0.013003881760656144,-2.8999939322843473,-0.3076926068903795,39.0374247683901,43.58404027326814,1.169211445849644,1.4146881619862057,1.5409256515451268,1.3373852017213217,8.054037971236049,0.7732830047607386,-0.11093064985226775,-1.257998847961428,-2.746560317259064,0.23056262133620464,-2.002279582610246,-0.5137181133126099,1.9676846252441464,22.689096340235157,-17.574545015369065,0.7442807346488165,7,0.8015737533569371,1.0561904907226598,1.565425872802738,1.9237766265869212,-0.05658149719237926,3,0.014762491048983861,1.2692324896196967,29.00753974914551,2.619060460860562,29.74310111999512,-1.5333337827952904,30.214614868164066,0.014762491048983861
409,2001-07-27,30.440940856933594,30.440940856933594,29.42247009277344,29.61107635498047,2731419.0,0.03594349033290256,1.4545471260986198,2.749996839723445,53.15788689303957,43.085657574741724,-0.02238544028148226,0.24791755555867923,0.4241984442448725,0.2882655429036518,7.840915649634453,1.0561904907226598,-0.17665802571998057,-0.12353706359863281,-1.4678324888017755,1.22075836160451,-0.7956847762002042,0.5486106490029385,0.8124173342285168,79.8076605178969,33.027806553480204,0.6721477126015705,7,-0.4432229995727539,0.0,0.3866415023803711,0.7449922561645543,-1.2070751190185547,4,-0.011771999934836463,-2.8999939322843473,29.384750366210934,1.2692324896196967,29.00753974914551,2.619060460860562,29.74310111999512,-0.011771999934836463
410,2001-07-30,30.66726875305176,30.72385025024414,29.76196098327637,29.893985748291016,863049.0,0.007434983602571998,1.1702151465401973,0.9318183907623329,52.78515158083134,43.08002704012248,-0.3737632781481963,-0.05709465481873721,0.14479579634103956,0.06467450906676575,7.462677996918096,0.9618892669677699,-0.19493139578072416,0.15088520050049326,-1.0985048267873196,1.4002752277883062,-0.47380981314341497,0.7755802141444015,0.49097570982909744,96.93878604008027,44.68778819392844,0.6246950136439072,7,-0.6695508956909215,-0.22632789611816762,0.15559864044189098,0.5186643600463867,-1.225936889648441,0,-0.02521525509779199,1.4545471260986198,30.440940856933594,-2.8999939322843473,29.384750366210934,1.2692324896196967,29.00753974914551,-0.02521525509779199
411,2001-07-31,30.36549949645996,30.51638412475586,29.98828887939453,30.252336502075195,1372684.0,-0.00984010865205498,1.5454528739013718,0.146340982134708,47.567574659154346,43.68695255431235,-0.14653843826509672,0.1952688683174344,0.4071302510121271,0.3755846766811288,7.598117723903441,0.6789798736572301,-0.31130610892727617,-0.11316299438476562,-1.3309854379757375,1.1046594492062063,-0.7220742161802534,0.4957482274107221,0.7014357872708992,80.61224279198397,27.320915621674942,0.6089112217954865,7,-0.3677816390991211,0.07544136047363281,0.4196462631225586,0.8110027313232457,-1.207077026367191,1,-0.026086936858533805,1.1702151465401973,30.66726875305176,1.4545471260986198,30.440940856933594,-2.8999939322843473,29.384750366210934,-0.026086936858533805
412,2001-08-01,29.62993621826172,29.96942710876465,29.271587371826172,29.893985748291016,1953399.0,-0.02422365152544237,2.3636321847534294,-2.3333558065059834,44.444433094394896,44.28211836469597,0.5591207040025417,0.8668386811038502,1.106058843652967,1.1161044016571253,8.340663419470092,1.093912124633789,-0.4660513063379703,-0.7798851966857896,-2.027312398867334,0.46754200549575486,-1.4035987977765636,-0.1561715955950156,1.3493422534851405,34.83140449853122,-18.5007148847165,0.6237136010907728,8,0.3677816390991211,0.811004638671875,1.1127729415893555,1.546566009521488,-0.3960704803466797,2,0.021642306023578195,1.5454528739013718,30.36549949645996,1.1702151465401973,30.66726875305176,1.4545471260986198,30.440940856933594,0.021642306023578195
413,2001-08-02,29.23386573791504,29.96942710876465,29.23386573791504,29.271587371826172,2076248.0,-0.01336724039596715,-37.99944379835162,0.14285817477860124,35.388753975004065,43.24731409414503,0.8031090432932082,1.1698904400066255,1.4522326548476947,1.5190946047480551,8.957886735368556,0.7355613708496094,-0.5733386737064876,-1.0788238525390632,-2.3764114868588386,0.2187637817807122,-1.727617669698951,-0.4300300353791755,1.661262194327179,0.0,-45.46970549584016,0.6487938171598878,8,0.6223983764648438,1.2070751190185547,1.3956809043884277,1.9426364898681676,-0.2074661254882777,3,0.009677388837255219,2.3636321847534294,29.62993621826172,1.5454528739013718,30.36549949645996,1.1702151465401973,30.66726875305176,0.009677388837255219
414,2001-08-03,29.62993621826172,29.76196098327637,29.139562606811523,29.139562606811523,911176.0,0.013548344372157128,-1.5384660264413965,-12.999797744855135,39.230766637719576,42.889306932922295,0.21036279263253732,0.7076041225295953,1.0268638105595187,1.1407494033811503,8.914419393456456,0.6223983764648473,-0.5540677383823471,-0.6176843643188477,-1.9151725026746504,0.6798037740369551,-1.266428433496749,0.03105970485905374,1.1844071960560463,30.952309290737194,-9.326059150611439,0.648744069177901,8,0.16974639892578125,0.811004638671875,0.9948949813842773,1.546566009521488,-1.2447967529296875,4,-0.010184542653763007,-37.99944379835162,29.23386573791504,2.3636321847534294,29.62993621826172,1.5454528739013718,30.36549949645996,-0.010184542653763007
415,2001-08-06,29.516773223876953,29.893985748291016,29.46019172668457,29.46019172668457,1046002.0,-0.0038192115417049477,-14.333423226023934,0.11538446578528727,41.23988983215322,43.02047857606192,0.2392909546348001,0.8259795357639916,1.0923927182564341,1.269352699625749,8.678532759980595,0.4337940216064453,-0.5635512849645856,-0.7072715759277344,-2.0412231301142008,0.626679978258732,-1.3742473530209693,-0.04029579883449941,1.2200170532333345,27.39720524041665,-10.496426741737256,0.6669757770932334,8,0.2829093933105469,0.8958768844604492,1.3155241012573242,1.6597290039062536,-3.0742702484130824,0,-0.009584634601354836,-1.5384660264413965,29.62993621826172,-37.99944379835162,29.23386573791504,2.3636321847534294,29.62993621826172,-0.009584634601354836
416,2001-08-07,29.46019172668457,29.74310111999512,29.23386573791504,29.516773223876953,988385.0,-0.0019169269202710115,-1.000007491057564,-1.0,44.34782965546392,44.13330123290567,0.28108004646483664,0.8629302054803247,1.1124690240359918,1.340298787845505,8.53480010114175,0.5092353820800817,-0.6457727306420793,-0.7233028411865234,-2.099846099790412,0.6532404174173649,-1.4115744704884676,-0.03503121188457925,1.2021475387065408,38.63632184753429,-2.6233611736393243,0.6882716293019437,8,0.4243631362915039,0.8958768844604492,1.3579597473144531,1.7163105010986364,-2.9988288879394496,1,-0.0006401812811070995,-14.333423226023934,29.516773223876953,-1.5384660264413965,29.62993621826172,-37.99944379835162,29.23386573791504,-0.0006401812811070995
417,2001-08-08,29.347028732299805,29.61107635498047,29.25272560119629,29.59221649169922,1151662.0,-0.0038412171731477818,1.5333423226023934,4.333355806505984,38.50931501454278,44.07462237136707,0.5000493873297245,0.9161115072614479,1.2107722360853046,1.4712291175503083,9.31654646953086,0.3583507537841797,-0.6597026124791903,-0.7685678482055671,-2.1705330357502106,0.6333973393390764,-1.4695504419778906,-0.06758525443324359,1.2438375618408948,25.0,-14.683565578352429,0.7009825937723221,8,0.5846776962280273,0.8392953872680664,1.4711227416992188,1.829473495483402,-2.4141521453857386,2,-0.006426758358656359,-1.000007491057564,29.46019172668457,-14.333423226023934,29.516773223876953,-1.5384660264413965,29.62993621826172,-0.006426758358656359
418,2001-08-09,28.72463035583496,29.23386573791504,28.686908721923828,29.139562606811523,2145328.0,-0.02120822459208016,-1.2307680339792608,1.6923041019377825,32.05881066958396,41.7302805687609,1.1387099729992407,1.477607602751334,1.79739557701188,2.1172916111394287,10.389568296126328,0.6601200103759766,-0.6342412675581741,-1.304207611083985,-2.8261124724425564,0.2176972502745862,-2.0651600417632707,-0.5432551804046994,1.7976218859053432,3.1250395034573426,-31.620668846938287,0.7609524306792849,8,0.9807491302490234,1.3673906326293945,2.0935211181640625,2.4518718719482457,-1.8483352661132812,3,0.017728178771032832,1.5333423226023934,29.347028732299805,-1.000007491057564,29.46019172668457,-14.333423226023934,29.516773223876953,0.017728178771032832
419,2001-08-10,29.04525947570801,29.328168869018555,28.70577049255371,28.87551498413086,1025648.0,0.011162166959197029,-1.4444519355019945,-0.4090896554260373,40.127377457571725,40.32386122173205,0.6697107241171381,1.0331837714139063,1.4482356987208753,1.812794504672265,11.380012627014104,0.6223983764648438,-0.48610031267346443,-0.8713582038879366,-2.331552629041447,0.5888362212655736,-1.6014554164646917,-0.14126099131118153,1.3668721548433034,29.687480248271626,-6.971984308894477,0.7300972125767543,8,0.5563869476318324,1.046761512756344,1.772891998291012,2.1312427520751953,-1.7540321350097727,4,-0.0006493267273794956,-1.2307680339792608,28.72463035583496,1.5333423226023934,29.347028732299805,-1.000007491057564,29.46019172668457,-0.0006493267273794956
420,2001-08-13,28.81893348693848,29.42247009277344,28.72463035583496,29.328168869018555,1808239.0,-0.007792183401178376,1.0000054664523716,-3.0000112365862415,41.86045808420655,39.68973715784896,0.6775271878214326,1.1287302840882383,1.6428127588757881,2.0562082667084205,12.01648440638946,0.6978397369384801,-0.4037546681167896,-0.9779196739196756,-2.3818281160126773,0.4259887681733261,-1.6798738949661747,-0.27596545287317653,1.4896847690951844,12.500067720212883,-25.316388227523376,0.7019542210465008,8,0.5092344284057582,1.2730875015258754,2.003933429718014,2.3575687408447266,-1.9614982604980504,0,-0.015052396779466348,-1.4444519355019945,29.04525947570801,-1.2307680339792608,28.72463035583496,1.5333423226023934,29.347028732299805,-0.015052396779466348
421,2001-08-14,29.516773223876953,29.516773223876953,28.74349021911621,28.856653213500977,1249628.0,0.024214627416894174,1.342855821990043,-1.2962964350190738,54.51503896849743,40.80869336608258,-0.1713885079258617,0.35240529874578996,0.9273667344885226,1.359510692387417,12.831062247435094,0.7732830047607422,-0.5105659282081447,-0.2187830924987786,-1.5541882684482857,1.1166220834507286,-0.8864856804735339,0.44891949547597676,0.6945424601101209,89.79588467174375,45.95963321249321,0.6677025879747538,8,-0.18860530853271484,0.5752477645874023,1.3673906326293945,1.6597290039062536,-2.6593379974365234,1,-0.10415333089072953,1.0000054664523716,28.81893348693848,-1.4444519355019945,29.04525947570801,-1.2307680339792608,28.72463035583496,-0.10415333089072953
422,2001-08-15,29.42247009277344,29.61107635498047,29.04525947570801,29.384750366210934,702073.0,-0.0031948997401662904,1.727273563049297,0.05714071073383086,50.35209988697771,42.471287356301865,-0.12249048912978466,0.40665504626432636,1.005644900913321,1.457731825487624,13.499053868558958,0.5658168792724574,-0.6447735922514859,-0.27442207336425284,-1.598455126658454,1.0496109799299482,-0.9364386000113534,0.3875944532828477,0.6973811734898376,79.59176934348788,31.71402179472991,0.6620165266470999,8,-0.13202285766601918,0.6695508956909144,1.4616937637329066,1.7540321350097656,-3.0931301116943395,2,-0.10064101500287048,1.342855821990043,29.516773223876953,1.0000054664523716,28.81893348693848,-1.4444519355019945,29.04525947570801,-0.10064101500287048
423,2001-08-16,28.70577049255371,29.42247009277344,28.573745727539066,29.42247009277344,892667.0,-0.024358920170871712,1.3684242741984611,-19.00065736245606,32.70676420169086,41.74639819674312,0.5715227007566845,1.0149656544366863,1.703741298224898,2.1760285211836567,14.599665145611551,0.848724365234375,-0.7409496788894216,-0.8892746925354018,-2.187709587753453,0.4091602026826493,-1.5384921401444274,-0.24005724492637626,1.3281042210492018,12.727356304931117,-29.826289178718472,0.6492174476090251,8,0.5280952453613281,1.3296689987182653,2.154817581176758,2.4707317352294957,-3.9984397888183594,3,-0.061760889020538,1.727273563049297,29.42247009277344,1.342855821990043,29.516773223876953,1.0000054664523716,28.81893348693848,-0.061760889020538
424,2001-08-17,28.53602409362793,29.04525947570801,28.47944259643555,28.781211853027344,827149.0,-0.005913319726771116,-2.1578941765711535,0.34210673387321955,28.51707927054821,40.332752578787016,0.6367392556724134,1.0420616867037822,1.8683370943069946,2.3451965791631224,15.936509329277174,0.5658168792724609,-0.7644507443605697,-0.9345413208007827,-2.128672681587201,0.25959003998563546,-1.53160700119399,-0.3374756404075754,1.3810403010898753,4.999983145177031,-29.40718380507514,0.5970656803932084,8,0.5752477645874059,1.4522638320922887,2.3104186058044434,2.640478134155277,-1.112771987915039,4,-0.05816258769829352,1.3684242741984611,28.70577049255371,1.727273563049297,29.42247009277344,1.342855821990043,29.516773223876953,-0.05816258769829352
425,2001-08-20,29.384750366210934,29.40361022949219,28.47944259643555,28.51716423034668,1071299.0,0.02974227488028114,1.0416693880216676,-3.5384561529066594,41.09588519225417,39.97142541620815,-0.260028694575162,0.13489232687106778,1.0084076722521829,1.4944972493538202,17.08342795286299,0.9241676330566406,-0.6623651495936613,-0.04432182312012145,-1.1861192966984113,1.0974756504581684,-0.6152205599092682,0.5265769136690253,0.38855184867864523,80.0000674192903,49.31270043502046,0.5708987367891456,8,-0.33949089050292613,0.6035375595092844,1.4334015846252477,1.7917518615722727,-1.8671951293945241,0,-0.07124522071557238,-2.1578941765711535,28.53602409362793,1.3684242741984611,28.70577049255371,1.727273563049297,29.42247009277344,-0.07124522071557238
426,2001-08-21,29.04525947570801,29.328168869018555,28.81893348693848,28.988677978515625,754935.0,-0.011553301840988128,-1.571438202788307,0.065217152341908,44.28044459454167,40.612662036208036,0.016108297974071206,0.44208817565652936,1.3258312382173472,1.8378508276357728,17.260845800699386,0.5658168792724538,-0.62604514381594,-0.34892063140868856,-1.4929606442809877,0.7951193814636106,-0.9209406378448399,0.2230993750274628,0.5986567773361635,50.000000000000156,19.017387075529008,0.5720200064361503,8,-3.552713678800501e-15,0.7544221878051722,1.688020229339596,2.1312427520751953,-0.9241657257080114,1,-0.07532465843857816,1.0416693880216676,29.384750366210934,-2.1578941765711535,28.53602409362793,1.3684242741984611,28.70577049255371,-0.07532465843857816
427,2001-08-22,29.23386573791504,29.7996826171875,28.81893348693848,28.93209648132324,813989.0,0.006493529946419274,-2.7142888100724885,5.333355806505711,50.0,42.60612751736537,-0.2125948548366523,0.28596883524899397,1.1029096748478047,1.6554477876132552,16.45017618266902,0.9807491302490199,-0.600497682393474,-0.17163066864013743,-1.3039854229279797,0.9607240856477048,-0.7378080457840603,0.3945467085037855,-0.7544231414794886,57.14287778140547,21.32241279077538,0.566177377143922,8,-0.09430313110351562,0.5658159255981445,1.4994139671325684,1.9426364898681676,-0.811004638671875,2,-0.08129032721089924,-1.571438202788307,29.04525947570801,1.0416693880216676,29.384750366210934,-2.1578941765711535,28.53602409362793,-0.08129032721089924
428,2001-08-23,29.81854248046875,30.00714874267578,28.856653213500977,29.06412124633789,1262884.0,0.019999980426653297,1.0333354682775382,2.4999936794467956,51.85185878799547,43.90884766519023,-0.6993231147581582,-0.2788392162488762,0.48331584220478163,1.0759198844128086,15.46494073532918,1.1504955291748047,-0.5877689461685662,0.3913564682006836,-0.7558458501618404,1.5385587865632075,-0.18224469098057838,0.9649576273819456,-1.3126950836181592,87.65428399491606,49.10226605973375,0.5736011591812618,8,-0.5752468109130859,-0.018860816955566406,0.9147372245788574,1.3579597473144567,-0.7732830047607386,3,-0.11701452214423591,-2.7142888100724885,29.23386573791504,-1.571438202788307,29.04525947570801,1.0416693880216676,29.384750366210934,-0.11701452214423591
429,2001-08-24,30.08259010314941,30.17689323425293,29.6487979888916,29.7996826171875,891781.0,0.00885514853228031,1.2399993527743731,0.3749993679430798,55.395685285189145,45.41276179863274,-0.8948546163075228,-0.601973593869392,0.19946802150620968,0.8110800670223419,15.584531616865368,0.5280952453613281,-0.5177771404050873,0.6733216285705517,-0.4169977240280076,1.763640981169111,0.1281619522712738,1.2184813048698295,-1.5166906524658117,94.44442571686348,52.23082860256093,0.5451596762992796,8,-0.7544221878051722,-0.2829084396362269,0.6506896018981969,1.0939121246337962,-1.6220073699951136,4,-0.17868339730664717,1.0333354682775382,29.81854248046875,-2.7142888100724885,29.23386573791504,-1.571438202788307,29.04525947570801,-0.17868339730664717
430,2001-08-27,29.893985748291016,30.15803337097168,29.516773223876953,29.98828887939453,720264.0,-0.006269551731140632,1.9565320623307185,-0.33333558065060254,54.035099920764566,45.35943523777353,-0.6009091065461654,-0.4999022885466431,0.3778328281851664,0.9815253853704178,16.127326257858464,0.6412601470947266,-0.34207130410829123,0.5233814239501946,-0.42466589722234005,1.4714287451227293,0.04935776336392905,0.9974050845364602,-1.2314266705932582,79.16672519038931,34.99282357096265,0.47402366058626727,8,-0.5658178329467773,-0.23575782775878906,0.8392939567565918,1.282516479492191,-0.6601200103759766,0,-0.08264985684350812,1.2399993527743731,30.08259010314941,1.0333354682775382,29.81854248046875,-2.7142888100724885,29.23386573791504,-0.08264985684350812
431,2001-08-28,29.57335662841797,30.17689323425293,29.23386573791504,29.76196098327637,1044300.0,-0.01072553932997633,-1.173910940608752,1.9999797742810133,52.02703833847805,45.54553951016246,-0.3033053503008283,-0.25472102658803664,0.6739491279224019,1.2768271390757668,16.870242135672893,0.9430274963378906,-0.25952067056869765,0.24235944747924876,-0.5897827167728984,1.074501611731396,-0.17371163464682482,0.6584305296053223,-0.8199375013269012,55.55563358718572,8.58638427443912,0.41607108212607397,8,-0.24518871307373047,0.028289794921875,1.1599230766296387,1.603145599365238,-0.8864479064941406,1,-0.06951532142367889,1.9565320623307185,29.893985748291016,1.2399993527743731,30.08259010314941,1.0333354682775382,29.81854248046875,-0.06951532142367889
432,2001-08-29,30.271196365356445,30.66726875305176,29.120702743530273,29.271587371826172,10091058.0,0.02359690669228609,-1.3768124438477727,-5.300031350181428,63.66667475698705,48.98552957186204,-0.9701098786143376,-0.9508041416381658,-0.03411159510460138,0.5574608115727244,16.600285221323855,1.546566009521488,-0.15066112277379418,0.908136177062989,-0.01675209405909328,1.8330244481850713,0.4456920415019461,1.370580312624032,-1.4323687918356676,78.12498683218074,24.55182791226649,0.4624441355610419,8,-0.6978406906127894,-0.6695499420166016,0.31591367721557617,0.8015727996826243,-0.28290748596191406,2,-0.07102800264006437,-1.173910940608752,29.57335662841797,1.9565320623307185,29.893985748291016,1.2399993527743731,30.08259010314941,-0.07102800264006437
433,2001-08-30,29.516773223876953,30.17689323425293,29.347028732299805,30.15803337097168,1456971.0,-0.02492214487904698,1.4444450686974866,-0.6415109820391045,53.86996816785281,51.8025172271181,-0.09895400369849128,-0.18350811815100343,0.7199621255722413,1.2965932591469844,16.26945049311938,0.9241676330566406,-0.19723332214956812,0.1395676612854011,-0.7856545482462174,1.0647898708170196,-0.32304344348040814,0.6021787660512103,-0.5316703559936968,25.609671873573962,-29.704911955975934,0.46261110476580947,8,0.05658245086670277,0.08487319946289062,0.7968592643737793,1.2825183868408239,0.056583404541015625,3,-0.03706069482381269,-1.3768124438477727,30.271196365356445,-1.173910940608752,29.57335662841797,1.9565320623307185,29.893985748291016,-0.03706069482381269
434,2001-08-31,29.328168869018555,29.96942710876465,28.988677978515625,29.15842247009277,1189116.0,-0.006389734861188434,-2.8518499097330947,-0.2647075445041027,54.205611304267826,53.25915346178628,0.23896227864983288,-0.019679562511747406,0.9005460467198603,1.4686549608330068,15.81619897056974,0.9807491302490234,-0.21404107655948934,-0.03394832611083842,-0.9516285005493224,0.8837318483276455,-0.49278841333008216,0.4248917611084053,1.3390998840332067,20.224756125967925,-38.83233248254672,0.45884008721924213,8,0.41493225097656605,0.27347755432128906,0.9854636192321777,1.4711227416992223,0.43379211425781605,4,-0.00964633675474369,1.4444450686974866,29.516773223876953,-1.3768124438477727,30.271196365356445,-1.173910940608752,29.57335662841797,-0.00964633675474369
435,2001-09-03,29.23386573791504,29.68651962280273,29.08298110961914,29.61107635498047,967304.0,-0.0032154455849146,1.2857101580135613,-2.222200997797607,47.40485216099311,53.606309858058665,0.34599688498536807,0.05517076368743545,0.9709750107840662,1.5456991263749913,15.577657950833194,0.6035385131835902,-0.0652152990177477,-0.11410608291625834,-1.0304694220157984,0.8022572561832817,-0.5722877524660284,0.3440755866335117,1.3998311996459982,14.60676200053402,-38.886498132780666,0.45818166954976963,9,0.5092353820800817,0.3677806854248047,0.9854636192321777,1.565425872802738,0.26404762268066406,0,-0.026451616481149354,-2.8518499097330947,29.328168869018555,1.4444450686974866,29.516773223876953,-1.3768124438477727,30.271196365356445,-0.026451616481149354
436,2001-09-04,29.44133186340332,29.44133186340332,29.08298110961914,29.36588859558105,1243637.0,0.007096773562150105,8.49987359053446,-0.20000303387320365,50.16950244886384,53.62514346348798,0.2241989161999065,-0.1620912432992121,0.7512816726384486,1.3250167285353243,15.025663843640086,0.3583507537841797,0.13831008978365134,0.09430303573608256,-0.8216127739405437,1.0102188454127088,-0.36365486910223055,0.5522609405743957,1.1594646949768084,26.96630362530035,-22.266242120478374,0.45795790483831333,9,0.3206291198730469,0.13202381134033558,0.7779974937438965,1.3485298156738317,0.7355613708496094,1,-0.007046764271767536,1.2857101580135613,29.23386573791504,-2.8518499097330947,29.328168869018555,1.4444450686974866,29.516773223876953,-0.007046764271767536
437,2001-09-05,29.15842247009277,29.42247009277344,28.988677978515625,29.15842247009277,1002345.0,-0.009609259344079413,-1.555559301084405,0.0,54.411749396572596,53.90957575332988,0.5534862560375977,0.11169017055482655,1.015992188670797,1.5878110076700125,14.505192296744928,0.4526538848876953,0.20912039866367493,-0.17917604446411417,-1.0989674569146572,0.7406153679864289,-0.6390717506893857,0.28071966176115737,1.410131716690067,14.285668422243575,-37.93016801129558,0.4598957062252714,9,0.6695508956909215,0.414933204650886,1.060906887054447,1.5748577117919957,1.3956832885742188,2,-0.016170756447903334,8.49987359053446,29.44133186340332,1.2857101580135613,29.23386573791504,-2.8518499097330947,29.328168869018555,-0.016170756447903334
438,2001-09-06,29.23386573791504,29.76196098327637,28.83779335021973,29.23386573791504,2183620.0,0.002587357663112577,-1.333330122895579,0.0,56.9288468953418,54.07992704334685,0.4317922980588982,0.08047988823461338,0.8979224430133215,1.4900779451368464,13.1227731548684,0.9241676330566406,0.2872655462123035,-0.12919454574585032,-1.0046663455392526,0.746277254047552,-0.5669304456425515,0.3085413541508508,1.3030909247024525,35.000050564467806,-22.230390094535586,0.43773589989670053,9,0.5186653137207067,0.33948993682861683,0.9854636192321777,1.414541244506836,1.0373306274414062,3,0.025806478973495306,-1.555559301084405,29.15842247009277,8.49987359053446,29.44133186340332,1.2857101580135613,29.23386573791504,0.025806478973495306
439,2001-09-07,29.02639961242676,29.347028732299805,28.668048858642575,28.96981811523437,1777322.0,-0.007096773562149994,-1.0571407107338087,100.0,45.922745290884706,53.17855430669353,0.5293488547548719,0.3019413231981467,1.0321113414083278,1.6783388060203173,11.85445744583784,0.6789798736572301,0.31435451566904504,-0.3357176780700648,-1.2126701658195174,0.5412348096793878,-0.7741939219447893,0.1027585658046597,1.4425905176948213,32.75864173314197,-20.699667788203342,0.43847624387472584,9,0.6412591934204066,0.5469560623168945,1.122202873229977,1.480554580688473,0.3960704803466797,4,0.018843432988397302,-1.333330122895579,29.23386573791504,-1.555559301084405,29.15842247009277,8.49987359053446,29.44133186340332,0.018843432988397302
440,2001-09-10,28.38513946533203,29.101842880249023,27.93248748779297,28.668048858642575,1541046.0,-0.022092307542689316,1.0327822650167775,-5.000033709758284,42.97188330937778,52.17242597012684,1.0438422279471347,0.9581618538848531,1.6032924309004741,2.301288210998621,11.140188607165685,1.1693553924560547,0.2686272168027273,-0.955288124084472,-1.9070726061207282,-0.003503642048215738,-1.4311803651025983,-0.4793958830663456,1.9757941885008101,24.74219925331349,-27.949259542188425,0.4758922410181275,9,0.914738655090332,0.914738655090332,1.7351722717285156,2.0935230255126953,1.4711246490478551,0,0.048505011561627454,-1.0571407107338087,29.02639961242676,-1.333330122895579,29.23386573791504,-1.555559301084405,29.15842247009277,0.048505011561627454
441,2001-09-11,26.44250297546387,28.95095634460449,26.423641204833984,28.32855987548828,2205899.0,-0.06843850431810572,-1.6274465479890705,6.666646440947713,28.36256808464084,48.24974745097725,2.7889508518913324,2.8023506511607756,3.4682480691380384,4.2183478157222964,11.176386904123781,2.5273151397705043,0.12120829815804157,-2.7442111015319774,-4.346663661533249,-1.1417585415307059,-3.5454373815326115,-1.9429848215313434,3.7241549850857822,0.5650079046258116,-49.433346439402534,0.8012262800006356,9,1.8577642440795863,2.1029520034790004,3.6636633872985804,4.026729583740231,3.4892024993896484,1,0.11554921211380642,1.0327822650167775,28.38513946533203,-1.0571407107338087,29.02639961242676,-1.333330122895579,29.23386573791504,0.11554921211380642
442,2001-09-12,26.46136283874512,26.536806106567386,24.726192474365234,24.726192474365234,2204468.0,0.0007132404711744922,-1.0869577643452102,-0.9199989482594235,21.474350351633902,44.65023436028626,2.4281825611902086,2.6880978713135484,3.3739730362866887,4.1746645200725006,11.822803645397023,1.810613632202152,-0.02053451075578394,-2.5772958755493143,-4.584171328526754,-0.5704204225718748,-3.580733602038034,-1.5738581490605945,3.3309934462329664,34.45691280902575,-10.33298254811816,1.0034377264887206,9,0.8864469528198207,1.2353677749633754,3.658948898315426,3.979578018188473,3.640089035034176,2,0.14041341778766858,-1.6274465479890705,26.44250297546387,1.0327822650167775,28.38513946533203,-1.0571407107338087,29.02639961242676,0.14041341778766858
443,2001-09-13,26.932876586914066,27.310089111328125,25.78238296508789,26.59338760375977,1292061.0,0.017818951769126068,1.7931009230619195,0.19565167209135867,24.14859886265907,41.31056631121863,1.7339403623254377,2.189194356487448,2.825496042543744,3.6832263538899497,11.425594385471502,1.5277061462402344,-0.1289769483040928,-2.0171374320983837,-4.2317874250063525,0.19751256080958512,-3.1244624285523663,-0.9098124356444011,2.251540040790477,47.75508131801189,8.864201181565392,1.1073249964539842,9,0.31120014190673473,0.76385402679443,3.1261386871337855,3.5080642700195277,2.866806030273434,3,0.13445385828234846,-1.0869577643452102,26.46136283874512,-1.6274465479890705,26.44250297546387,1.0327822650167775,28.38513946533203,0.13445385828234846
444,2001-09-14,26.87629508972168,27.649578094482425,26.235036849975586,26.64996910095215,2672434.0,-0.0021008337898773544,-1.6785722025181196,0.6666666666666666,24.68353194827192,38.78597517647183,1.5713971344238402,2.229358024863764,2.810774278973735,3.7064027061157283,10.714534928790382,1.4145412445068395,-0.39189928040754296,-1.9907324790954597,-4.387589712123887,0.40612475393296776,-3.1891610956096734,-0.792303862581246,1.7731346395821461,49.13789759038508,14.707893618353808,1.198428616514213,9,0.3677816390991211,0.8204355239868164,3.0224051475524902,3.4703426361083984,3.0554103851318395,4,0.12631582084887438,1.7931009230619195,26.932876586914066,-1.0869577643452102,26.46136283874512,-1.6274465479890705,26.44250297546387,0.12631582084887438
445,2001-09-17,27.29122734069824,27.91362571716309,25.65035820007324,25.838964462280273,2405856.0,0.015438595594793991,-1.4742256863211167,6.41668633069272,31.152633842286065,36.672989775740966,0.9520396143379983,1.7386858548899973,2.3582914434897724,3.2492976431731613,10.87485662679661,2.263267517089851,-0.5422505257441017,-1.4711240768432639,-3.9540917138201443,1.0118435601336166,-2.712607895331704,-0.2296402583548236,0.8874139180129568,60.71427765234469,27.76035962155177,1.24148381848844,9,-0.047150611877437854,0.40550327301025746,2.555606365203861,3.0554103851318395,3.470344543457035,0,0.07809259457147877,-1.6785722025181196,26.87629508972168,1.7931009230619195,26.932876586914066,-1.0869577643452102,26.46136283874512,0.07809259457147877
446,2001-09-18,26.85743522644043,27.06490135192871,26.40478134155273,26.970598220825195,5126184.0,-0.015894928756498783,3.37499841986173,-0.07792183912876757,20.5211731749353,32.90737019555905,1.096019035334983,2.108259222828309,2.7395977100538573,3.637966318766246,11.043842308577526,0.8864459991455078,-0.7075066948291528,-1.795524978637694,-4.41503474949835,0.8239847922229622,-3.1052798640680237,-0.4857700932073641,1.0561904907226598,66.86391807234963,37.98701664045245,1.309754885430328,9,0.3866415023803711,0.8392953872680664,2.852659225463867,3.4892024993896484,3.8098335266113317,1,0.11165730691168863,-1.4742256863211167,27.29122734069824,-1.6785722025181196,26.87629508972168,1.7931009230619195,26.932876586914066,0.11165730691168863
447,2001-09-19,26.85743522644043,27.875904083251953,26.66883087158203,26.66883087158203,1173634.0,0.0,-11.800056632585985,-1.666661048373504,23.595509873709986,29.203666082044393,0.8217108846200212,2.024912873249253,2.672045161926377,3.6017203680879817,11.76139870807363,1.2070732116699219,-0.8328984138320905,-1.6767034530639648,-4.3988460669969385,1.0454391608690088,-3.0377747600304517,-0.31563214609747803,-2.1312427520751953,53.33337827952711,23.049994727211285,1.3610713069664875,9,0.17917537689208984,0.8392953872680664,2.852659225463867,3.4892024993896484,3.5080642700195312,2,0.11446626315928166,3.37499841986173,26.85743522644043,-1.4742256863211167,27.29122734069824,-1.6785722025181196,26.87629508972168,0.11446626315928166
448,2001-09-20,26.3293399810791,27.15920448303223,26.06529235839844,26.59338760375977,2045989.0,-0.019662906785731793,-1.7619061378100034,-1.4000080903694454,22.10526353140888,26.557279219880414,0.9995885408236553,2.4013198234574595,3.1329628412175907,4.104284853734576,13.056815630658797,1.093912124633789,-1.0239935795877315,-2.0303385734558113,-4.851331471555451,0.7906543246438282,-3.440835022505631,-0.6198421244059915,-1.5401532745361344,30.000067419290744,-1.4914019437409571,1.4104964490498204,9,0.5846776962280273,1.3673906326293945,3.361894130706787,4.017297744750977,4.262485504150387,3,0.14326648124909047,-11.800056632585985,26.85743522644043,3.37499841986173,26.85743522644043,-1.4742256863211167,27.29122734069824,0.14326648124909047
449,2001-09-21,24.70733070373535,26.027570724487305,24.537586212158203,25.65035820007324,3360801.0,-0.06160463112669612,-1.3235327360769056,3.5714296033574224,17.213112942238794,23.695193623531637,2.173025370300792,3.7945278294422593,4.640808562239414,5.6699918349233585,14.75621349122312,1.7917537689208984,-1.284809033463496,-3.383584880828856,-6.520027866498847,-0.2471418951588653,-4.95180637366385,-1.8153633879938624,3.1685733795166016,5.027917810958873,-27.41794368572749,1.5682214928349953,9,2.036940574645996,2.895096778869629,4.927321910858154,5.582725524902344,5.526144027709957,4,0.20610692326558233,-1.7619061378100034,26.3293399810791,-11.800056632585985,26.85743522644043,3.37499841986173,26.85743522644043,0.20610692326558233
450,2001-09-24,27.42325210571289,27.42325210571289,24.80163383483887,24.895936965942386,2098241.0,0.10992370784784677,1.0746271247455712,-2.6800015371608703,39.27855955106048,24.90808156424493,-0.7752102710335329,0.9317877901807101,1.8423611153229373,2.924433174779743,16.06751619006841,2.715921401977539,-1.5264789123868283,-0.5441267967224128,-3.574379196501564,2.4861256030567382,-2.0592529966119884,0.9709994031671627,0.3858856201171861,86.44071670170948,51.09988858526282,1.515126199889575,9,-1.197646141052246,0.17917537689208984,2.1265277862548864,2.819652557373047,0.28290748596191406,0,0.09147176853681982,-1.3235327360769056,24.70733070373535,-1.7619061378100034,26.3293399810791,-11.800056632585985,26.85743522644043,0.09147176853681982
451,2001-09-25,27.51755523681641,27.80046272277832,26.59338760375977,26.7819938659668,1868110.0,0.0034388018875366466,-1.169488562153113,0.2910445789979333,41.10430323296203,27.08918743994806,-0.7833587794876031,0.7120810884464852,1.6801268646407372,2.7956207374768205,16.830800984407762,1.2070751190185511,-1.7063762504621494,-0.3470335960388162,-3.286005902491592,2.5919387104139595,-1.816519749265204,1.1224525571875716,-2.9799690246582067,89.2655864338606,49.14386574579639,1.4694861532263879,9,-1.2919492721557653,0.08487224578857067,1.9992184638977015,2.7253494262695277,0.7355613708496058,1,0.11788898466527331,1.0746271247455712,27.42325210571289,-1.3235327360769056,24.70733070373535,-1.7619061378100034,26.3293399810791,0.11788898466527331
452,2001-09-26,28.12109375,28.630327224731445,27.06490135192871,27.06490135192871,1986468.0,0.021932853699739407,-1.964281651072959,1.4358997629950785,44.29400943022542,29.32756639189987,-1.2591149519197806,-0.06408234422150016,1.0319025667298405,2.156214863454572,17.648422511277854,1.5654258728027344,-1.821142310427284,0.36401004791259695,-2.353236601495105,3.081256697320299,-0.9946132767912523,1.7226333726164462,-3.518250007629394,87.55764234367535,44.855298135009775,1.3586233247038502,9,-1.5371370315551758,-0.5186662673950195,1.3013768196105957,2.1218109130859375,0.3960704803466797,2,0.09054324222548282,-1.169488562153113,27.51755523681641,1.0746271247455712,27.42325210571289,-1.3235327360769056,24.70733070373535,0.09054324222548282
453,2001-09-27,28.422861099243164,28.422861099243164,27.498693466186523,27.649578094482425,1666440.0,0.010730996167002349,1.3902442633989684,0.7321421799407279,46.934862485920384,31.79993645163859,-1.4832844864648038,-0.4764317431391021,0.6704019145170328,1.827800682094356,18.510229321429804,0.9241676330566406,-1.6507991528690162,0.7204730033874505,-1.8895566222884987,3.3305026290633997,-0.5845418094505241,2.025487816225425,-3.6589180175781237,94.9308757907982,48.86517222464755,1.3050148128379744,9,-1.8389043807983398,-0.8204336166381836,1.0467610359191895,1.8200435638427734,0.056581497192386365,3,0.06834774270027744,-1.964281651072959,28.12109375,-1.169488562153113,27.51755523681641,1.0746271247455712,27.42325210571289,0.06834774270027744
454,2001-09-28,29.04525947570801,29.42247009277344,28.3096981048584,28.422861099243164,2551748.0,0.021897808749500536,-1.6222223221027734,0.8048778683005241,53.358928087204646,34.26730247885177,-1.9731586258278178,-1.1816979782807984,-0.014849423413011209,1.1824053040477551,19.266193857046453,1.1127719879150426,-1.4163952698958475,1.3570168495178265,-1.2187548021381218,3.932788501173775,0.06913102368985236,2.6449026753458007,-4.126661028320314,91.83674564495311,41.294429507668525,1.2878858258279737,9,-2.065231323242191,-1.442831993103031,0.47622919082641246,1.1976451873779261,-0.5658168792724609,4,0.05324676168980158,1.3902442633989684,28.422861099243164,-1.964281651072959,28.12109375,-1.169488562153113,27.51755523681641,0.05324676168980158
455,2001-10-01,28.460582733154297,29.25272560119629,27.57413673400879,28.95095634460449,1308582.0,-0.020129850898481627,2.0689647356261713,-0.7878773949177995,61.915369238998814,38.866657597081044,-1.3467949331117772,-0.6934790673697329,0.525029574487867,1.7425597672406283,20.084048693991175,1.6785888671875,-1.229468741773875,0.8110042572021499,-1.6891855551313988,3.3111940695356985,-0.43909064896462624,2.061099163368926,-3.271751987043455,66.00002427096089,8.75851954480654,1.2500949061667748,10,-1.4805545806884766,-0.8581552505493164,1.103342056274414,1.7823219299316406,-0.09430313110351562,0,0.06229289171320218,-1.6222223221027734,29.04525947570801,1.3902442633989684,28.422861099243164,-1.964281651072959,28.12109375,0.06229289171320218
456,2001-10-02,29.23386573791504,29.23386573791504,27.630718231201172,29.02639961242676,1847665.0,0.0271703152395375,14.454547126098628,-0.4230776710735595,65.03067992166123,43.470565380186734,-1.952899285962797,-1.563250510411379,-0.2697885682894565,0.9520136048281174,20.9461014225841,1.6031475067138672,-1.014125052415146,1.5946605682373054,-0.8757726787170199,4.065093815191631,0.3594439447601445,2.8298771917144663,-3.7910166310044424,92.00004854192187,30.559663063545514,1.2352166234771622,10,-2.2538375854492188,-1.6314382553100586,0.25933218002319336,1.0090389251708984,-0.43379211425780895,1,-0.05225809545464477,2.0689647356261713,28.460582733154297,-1.6222223221027734,29.04525947570801,1.3902442633989684,28.422861099243164,-0.05225809545464477
457,2001-10-03,28.686908721923828,29.47905349731445,28.3096981048584,28.83779335021973,1836790.0,-0.018709705411345312,-1.5833377226156111,-0.7272735630493438,59.43204913923464,47.617986003278496,-1.2506607756354704,-1.1103579553850338,0.2725465829141598,1.4641976607135945,21.604328994059248,1.1693553924560511,-0.8763061991884449,1.0712792396545403,-1.3465487241938874,3.489107203502968,-0.13763474226967176,2.2801932215787524,-3.0052823558614605,59.99996147470969,-3.0405105996168373,1.208913981924213,10,-1.6785888671875,-1.0844812393188477,0.7779984474182129,1.5559959411621094,0.35835075378418324,2,-0.015121605414608164,14.454547126098628,29.23386573791504,2.0689647356261713,28.460582733154297,-1.6222223221027734,29.04525947570801,-0.015121605414608164
458,2001-10-04,29.98828887939453,30.08259010314941,28.87551498413086,28.87551498413086,1750557.0,0.04536494922076173,-1.169488562153113,-7.374998419861533,64.75850175039895,52.90080698196296,-2.2109410315904405,-2.479443025975886,-1.030589067164236,0.1208038299626395,22.742496266428493,1.3956813812255824,-0.5894686911998122,2.334938240051269,-0.20941996131175244,4.87929644141429,1.0627591393697564,3.6071173407327812,-4.002868342831999,96.24066267625354,30.142788018529117,1.2721791006815113,10,-2.5461769104003906,-2.631049156188965,-0.4007878303527832,0.25461578369140625,-1.2636585235595703,3,-0.04905663857529019,-1.5833377226156111,28.686908721923828,14.454547126098628,29.23386573791504,2.0689647356261713,28.460582733154297,-0.04905663857529019
459,2001-10-05,29.57335662841797,29.893985748291016,28.83779335021973,29.347028732299805,1436267.0,-0.013836476387342977,1.4347839468853314,0.20339073111032646,60.82290369576509,55.29462299804125,-1.1545921616697896,-2.130673884636323,-0.6563194379641786,0.4923888178718343,23.93512921063948,1.1504955291748011,-0.33857094503432705,1.892658138275145,-0.7245543216457868,4.509870598196077,0.5840519083146809,3.2012643682356092,-3.1782191351967484,79.69930471915045,12.386711146883627,1.3086062299604655,10,-1.235367774963379,-2.26326847076416,0.014144420623779297,0.6695480346679688,-1.0184707641601598,4,-0.03698985021305434,-1.169488562153113,29.98828887939453,-1.5833377226156111,28.686908721923828,14.454547126098628,29.23386573791504,-0.03698985021305434
460,2001-10-08,29.76196098327637,29.9505672454834,28.422861099243164,28.988677978515625,1124224.0,0.006377509229952061,1.6557359111790462,3.4166491096485103,64.10256030322384,57.849984894737,-1.0913279583381161,-2.3303181262192147,-0.8915295315498106,0.26410529842143404,23.841649040142794,1.5277061462402344,0.0018359655824298216,2.0124214172363324,-0.751145676591598,4.775988511064263,0.6306378703223672,3.3942049641502976,-2.998078229062333,86.92308829260844,18.745995445965164,1.381783546913965,10,-1.1882152557373082,-2.451872825622562,-0.08958721160889027,0.48094367980956676,-0.150884628295902,0,-0.04309253639440913,1.4347839468853314,29.57335662841797,-1.169488562153113,29.98828887939453,-1.5833377226156111,28.686908721923828,-0.04309253639440913
461,2001-10-09,29.497913360595703,30.063730239868164,28.95095634460449,29.44133186340332,1573352.0,-0.008871983362556013,-1.1454526064564212,0.073170491067354,62.49999774265753,59.87287248500723,-0.5775614643183111,-1.9242895403893527,-0.6683883999293485,0.49557001446562055,22.067317244369914,1.1127738952636754,0.5920514831068715,1.595603275299073,-1.2013454111777406,4.392551961775887,0.1971289320606644,2.9940776185374816,-2.402159871488127,67.02129948596365,-2.908115830917808,1.398474343238407,10,-0.7072715759277344,-2.1878252029418945,0.17446041107177734,0.7449913024902344,0.4903755187988281,1,-0.03836317995484373,1.6557359111790462,29.76196098327637,1.4347839468853314,29.57335662841797,-1.169488562153113,29.98828887939453,-0.03836317995484373
462,2001-10-10,30.17689323425293,30.17689323425293,29.00753974914551,29.290447235107425,1555500.0,0.023017895040814418,1.638296041122911,15.666711613011904,67.95774020972146,62.20874778765179,-1.0440522042677394,-2.435508699192482,-1.357515331498231,-0.20635234106737244,19.05882097647939,1.1693534851074183,0.8775043348342599,2.088806629180908,-0.7973133491181272,4.974926607479944,0.6457466400313905,3.531866618330426,-2.7824560837411703,100.0,23.98624896892798,1.4430599891495177,10,-1.3013782501220703,-2.8196535110473633,-0.5092349052429199,0.06601142883300781,0.0,2,-0.04562496211614353,-1.1454526064564212,29.497913360595703,1.6557359111790462,29.76196098327637,1.4347839468853314,29.57335662841797,-0.04562496211614353
463,2001-10-11,30.55410575866699,30.780431747436523,29.9505672454834,30.17689323425293,1772222.0,0.012500045033989604,1.0,0.42553356298937056,80.87649779611434,65.26625553308621,-1.214916450542507,-2.664107957671064,-1.7279323927913204,-0.6084617105013344,17.3060898592627,0.829864501953125,1.166158320375935,2.2849576950073214,-0.7467031580401198,5.3166185480547625,0.7691272684836008,3.800788121531042,-2.8257738781062898,90.40003365570522,5.183692384396522,1.5158304265237206,10,-1.3768215179443324,-2.8950967788696254,-0.8534412384033168,-0.31120109558105113,-0.5846786499023402,3,-0.04938276691442611,1.638296041122911,30.17689323425293,-1.1454526064564212,29.497913360595703,1.6557359111790462,29.76196098327637,-0.04938276691442611
464,2001-10-12,30.271196365356445,30.74271011352539,29.76196098327637,30.271196365356445,1113986.0,-0.009259292205935132,1.0800011326448395,0.0,70.24128061217434,66.19135679677238,-0.8267630653654763,-2.2280538802734853,-1.4541433493939557,-0.3439148488969579,15.879748866239634,0.9807491302490199,1.3922431626166798,1.8323032379150384,-1.2507228223493705,4.915329298179447,0.29079020778283393,3.3738162680472428,-2.11557050343313,78.39999482219918,-6.386292688104504,1.5415130301322049,10,-1.0656213760375977,-2.612187385559082,-0.6082530021667445,-0.028291702270507812,0.6601200103759801,4,-0.05109034974552362,1.0,30.55410575866699,1.638296041122911,30.17689323425293,-1.1454526064564212,29.497913360595703,-0.05109034974552362
465,2001-10-15,29.42247009277344,30.17689323425293,29.42247009277344,29.6487979888916,1121695.0,-0.028037420865014817,-5.666638575437769,-100.0,62.22758855759305,65.8799022007648,0.19305790616679985,-1.2769431413312233,-0.620939602337792,0.4731961329802026,13.836874133793659,0.8487262725830043,1.5599358930047167,0.8770148277282743,-2.1862535720983303,3.940283227554879,-0.654619372185028,2.4086490276415766,-0.8993714068782772,25.773166856413994,-56.03215403486881,1.5316341999133023,10,0.12259483337401988,-1.7634611129760778,0.1980371475219691,0.8204345703124964,1.037332534790039,0,-0.029487130950596963,1.0800011326448395,30.271196365356445,1.0,30.55410575866699,1.638296041122911,30.17689323425293,-0.029487130950596963
466,2001-10-16,29.856264114379886,30.53524398803711,29.23386573791504,29.535633087158203,1577535.0,0.014743630301556232,-1.8163309110497,-1.4166659643859778,61.3861269653491,66.09702195922196,-0.15998886770968568,-1.5542398473351184,-1.0637113960480313,0.01631246333006331,11.802698127065488,1.3013782501220703,1.623089346442999,1.160867404937747,-1.8475881379173167,4.169322947792811,-0.34336036648978663,2.6650951763652806,-1.0171387998689312,47.87231066824753,-31.83370024007045,1.504227771427532,10,-0.2546176910400426,-2.197255134582523,-0.5563859939575231,0.11316299438476207,0.5846767425537074,1,-0.008212271919222691,-5.666638575437769,29.42247009277344,1.0800011326448395,30.271196365356445,1.0,30.55410575866699,-0.008212271919222691
467,2001-10-17,29.93170547485352,30.648406982421875,29.44133186340332,29.893985748291016,1099262.0,0.002526818498945982,-1.5599998381935933,0.11764215986628224,60.20407399849495,65.59097443123262,-0.04502110569518081,-1.4625407657103473,-1.1437908559536858,-0.07026941976601364,10.827087130283319,1.2070751190185547,1.6559817203755536,1.0825952529907248,-1.8434807128815827,4.008671218863032,-0.38044272994542894,2.5456332359268785,-0.8207972597329842,45.121885043522674,-31.309202873633744,1.4630379829361546,10,-0.3300590515136754,-2.272696495056156,-1.5088443756103551,-0.7449922561645543,0.7544231414794922,2,0.0018904169890536782,-1.8163309110497,29.856264114379886,-5.666638575437769,29.42247009277344,1.0800011326448395,30.271196365356445,0.0018904169890536782
468,2001-10-18,30.101451873779297,30.15803337097168,29.42247009277344,29.44133186340332,968847.0,0.005671123520455179,-1.1081036758857743,17.500657362457897,57.6086977430947,65.23384043649148,-0.22018169127285603,-1.4073562514337716,-1.2962336841356503,-0.2569076600324678,9.320057476687605,0.7355632781982386,1.5941562146693506,1.0637360572814956,-1.657594839676129,3.78506695423912,-0.29692939119731676,2.424401505760308,-0.8675861358642578,57.50004108364757,-16.280812009679842,1.3606654484788132,10,-0.4998054504394531,-2.4424428939819336,-2.579181671142578,-1.8200445175170898,0.45265388488769176,3,0.0025062366024726224,-1.5599998381935933,29.93170547485352,-1.8163309110497,29.856264114379886,-5.666638575437769,29.42247009277344,0.0025062366024726224
469,2001-10-19,29.7996826171875,30.08259010314941,28.95095634460449,29.81854248046875,1180023.0,-0.010025073137906015,3.137940173384254,-0.02857035536691005,60.05664935157206,64.78429477519683,0.1308258409904859,-0.742592869792233,-0.9906470960509424,0.028151521006684277,6.570937215564259,1.1504955291748082,1.6346364691339552,0.5073492050170891,-1.3111843031177166,2.325882713151895,-0.40191754905031374,1.416615959084492,0.9807491302490234,50.000056182742334,-23.742002020528993,0.9092667540674021,10,0.06601142883300781,-2.1406736373901367,-2.3292789459228516,-1.6880197525024414,-0.2829093933105469,4,0.005696184545242344,-1.1081036758857743,30.101451873779297,-1.5599998381935933,29.93170547485352,-1.8163309110497,29.856264114379886,0.005696184545242344
470,2001-10-22,29.93170547485352,29.98828887939453,28.96981811523437,29.36588859558105,976015.0,0.004430344422187593,1.9999859543854728,-30.0011124595473,55.799360320264704,64.03977950604207,0.028399946770242934,-0.7136418774573521,-1.1099435206086277,-0.1199833497226237,5.239990487621161,1.0184707641601598,1.4984829861500906,0.5139493942260778,-1.0958410046916107,2.1237397931437663,-0.2909458052327665,1.318844593684922,0.8121367645263646,57.77777028674578,-13.090710263769296,0.8048951994588437,10,-0.06601142883301137,-2.272696495056156,-2.4613018035888707,-1.8200426101684606,-0.7355613708496129,0,0.03339638971520387,3.137940173384254,29.7996826171875,-1.1081036758857743,30.101451873779297,-1.5599998381935933,29.93170547485352,0.03339638971520387
471,2001-10-23,30.761571884155273,30.89359474182129,29.81854248046875,29.96942710876465,1547403.0,0.027725329918101282,1.0357166075543387,1.4000020225787029,66.46706332997954,63.87414874162631,-0.6742729866639152,-1.3576194614243349,-1.9396748875186418,-0.9579870692602128,4.5315982348648856,1.075052261352539,1.463240257306289,1.18161497116089,-0.2677525734276216,2.630982515749402,0.45693119886663425,1.906298743455146,-1.8106155395507848,93.20394068936537,20.094802097541105,0.7246837722942566,10,-0.8392963409423828,-3.0459814071655273,-3.291168212890625,-2.649909019470215,-1.5654277801513672,1,-0.00980994266899704,1.9999859543854728,29.93170547485352,3.137940173384254,29.7996826171875,-1.1081036758857743,30.101451873779297,-0.00980994266899704
472,2001-10-24,30.66726875305176,31.08219909667969,30.063730239868164,30.40321922302246,1933527.0,-0.0030656148345945544,-1.1599982201295336,0.33333493855222546,56.666657927135574,61.184166533962,-0.5622182019071218,-1.1202168837449449,-1.8432896034645054,-0.8709464759607712,4.608605608846174,1.018468856811527,1.374437243708094,0.960003089904788,-0.3939758245376197,2.3139820043471957,0.28301363268358415,1.6369925471259918,-1.69745063781739,80.53106136201941,9.92044371673586,0.6769894572212034,10,-0.6506910324096715,-2.857376098632816,-3.196865081787113,-2.5556058883667028,-1.640869140625,2,-0.007380112586506282,1.0357166075543387,30.761571884155273,1.9999859543854728,29.93170547485352,3.137940173384254,29.7996826171875,-0.007380112586506282
473,2001-10-25,30.36549949645996,31.08219909667969,30.00714874267578,30.74271011352539,1203840.0,-0.00984010865205498,1.0357166720541984,-1.428560077435367,57.95453108965189,59.818972142570615,-0.32409870306853605,-0.7014094937730668,-1.51979694440206,-0.5752567571581189,4.664719797425943,1.0750503540039098,1.3155134474479944,0.5611019134521484,-0.6788356297124736,1.8010394566167705,-0.05886685813016257,1.1810706850344594,-1.3111861419677773,66.37175190288033,-2.961595958677009,0.6199687715823106,10,-0.3489217758178711,-2.5556068420410156,-2.998828887939453,-2.2538366317749023,-0.4715137481689453,3,0.010558993765619862,-1.1599982201295336,30.66726875305176,1.0357166075543387,30.761571884155273,1.9999859543854728,29.93170547485352,0.010558993765619862
474,2001-10-26,30.59182548522949,30.91245460510254,30.17689323425293,30.55410575866699,804716.0,0.007453392584433338,1.1666722849598066,-0.09999646048127342,58.27066640104499,59.3793141251764,-0.5589388879385737,-0.8494833363951706,-1.7158494424219342,-0.7985780614180378,5.042306415614397,0.7355613708496094,1.1344467021230464,0.7100996017456005,-0.5233826739498397,1.9435818774410407,0.09335846389787861,1.3268407395933224,-1.4563967010498047,76.78574008393684,9.277613665056265,0.6167411378477208,10,-0.5752477645873988,-2.7819328308105433,-3.286451339721676,-2.48016262054443,-0.8675861358642543,4,-0.0012330001876060814,1.0357166720541984,30.36549949645996,-1.1599982201295336,30.66726875305176,1.0357166075543387,30.761571884155273,-0.0012330001876060814
475,2001-10-29,30.23347473144531,30.252336502075195,29.93170547485352,30.17689323425293,2462673.0,-0.011713938220430875,5.799870558016226,1.500050566342948,57.19555928724692,58.913695494276155,-0.08208069280696506,-0.37049742900994787,-1.3581262617673886,-0.4471057795086537,5.264816734944584,0.6601200103759695,0.7811314492557813,0.26310424804687216,-0.780567921452775,1.3067764175465193,-0.25873183670294964,0.784940332796694,-1.0201751347656263,32.835838918070024,-33.299047582236426,0.5218360847498233,10,-0.2168970108032191,-2.291558265686028,-3.060125350952145,-2.216114997863766,-0.4903736114501882,0,-0.02370556192877582,1.1666722849598066,30.59182548522949,1.0357166720541984,30.36549949645996,-1.1599982201295336,30.66726875305176,-0.02370556192877582
476,2001-10-30,27.706159591674805,29.42247009277344,27.706159591674805,29.347028732299805,4807582.0,-0.08359327408509509,-1.0919529273917614,-29.000101129278747,32.2493360849153,55.80761350387841,2.355918066171892,2.1465523463792167,1.1501252234834354,2.0552522000566285,5.745323309953571,2.5273151397705043,0.5571376138031994,-2.1878255844116197,-3.6125296169232612,-0.7631215518999781,-2.9001776006674405,-1.4754735681557989,3.3760395050048864,0.0,-59.29616906149098,0.7123520162558213,10,1.6880197525024414,1.1316337585449254,-0.7921428680419922,0.3112001419067383,2.734781265258789,1,0.05377809607278872,5.799870558016226,30.23347473144531,1.1666722849598066,30.59182548522949,1.0357166720541984,30.36549949645996,0.05377809607278872
477,2001-10-31,28.253116607666016,28.44172286987305,27.819324493408203,27.89476585388184,2481533.0,0.019741350806178115,-1.4444519355020085,-0.21839081795863494,33.862440657016606,53.16914049431418,1.7274755129462882,1.6500282121476353,0.5839869162265394,1.4793387285478836,6.465608553870225,0.7355632781982457,0.4580613293866662,-1.6191789627075188,-3.1317556989203084,-0.10660222649472928,-2.3754673308139154,-0.8628905946011223,2.761561698913578,16.201143830821945,-37.54291173844413,0.7562883681063955,10,1.1410627365112305,0.8204336166381836,-1.3390998840332031,-0.23575687408447266,1.5465660095214844,2,0.03337782197387784,-1.0919529273917614,27.706159591674805,5.799870558016226,30.23347473144531,1.1666722849598066,30.59182548522949,0.03337782197387784
478,2001-11-01,28.51716423034668,28.83779335021973,28.10223197937012,28.83779335021973,1066251.0,0.00934578745231307,3.588238093538345,-0.8947354414277462,37.66578967981036,50.68126719745176,1.3578563038315608,1.3387553402705734,0.2845820193564137,1.184263460258201,6.778150002911445,0.7355613708496094,0.337356173771596,-1.2815751075744615,-2.9091135093050156,0.3459632941560926,-2.0953443084397385,-0.4678059067091844,2.431343701934818,25.29413654312674,-24.28470656783452,0.8137692008652767,11,0.8770151138305664,0.7732820510864258,-1.4239721298217773,-0.688410758972168,1.0184688568115234,3,0.017857153606394505,-1.4444519355020085,28.253116607666016,-1.0919529273917614,27.706159591674805,5.799870558016226,30.23347473144531,0.017857153606394505
479,2001-11-02,28.47944259643555,28.74349021911621,28.1588134765625,28.72463035583496,981492.0,-0.001322769459348505,3.1333423226023935,0.7647083318461215,42.51497858126462,49.205224782007306,1.3282913439271873,1.3600522642892265,0.2772667135695812,1.196747247032114,7.141978502023419,0.5846767425537109,0.21593174710356067,-1.2646010398864718,-2.9943469941050935,0.46514491433215,-2.1294740169957826,-0.3997280627771609,2.4042183690338135,30.37035649809367,-21.30186982889073,0.8648729771093103,11,0.9147367477416957,0.8487253189086879,-1.386250495910648,-0.6506891250610387,1.225936889648434,4,0.049668919855633265,3.588238093538345,28.51716423034668,-1.4444519355020085,28.253116607666016,-1.0919529273917614,27.706159591674805,0.049668919855633265
480,2001-11-05,28.47944259643555,28.89437484741211,28.23425674438477,28.856653213500977,1765027.0,0.0,1.9166571858368888,1.5384561529066816,38.26366549029794,46.071513910931564,1.2299681314158128,1.3270829585926585,0.23738142204808454,1.177276158308473,7.8070333242113845,0.6601181030273402,0.10047974498474233,-1.2004751205444286,-3.020177360633255,0.6192271195443979,-2.1103262405888437,-0.2906240005000136,2.3406683415579224,45.054959709548804,-6.8047222094737165,0.9098511200444139,11,0.9147367477416957,0.8487253189086879,-1.18821477890015,-0.6506891250610387,0.8487262725830043,0,0.043708606610351364,3.1333423226023935,28.47944259643555,3.588238093538345,28.51716423034668,-1.4444519355020085,28.253116607666016,0.043708606610351364
481,2001-11-06,28.36627960205078,28.83779335021973,27.95134735107422,28.668048858642575,1365113.0,-0.003973497514973556,1.7647083318461214,0.8000020225821276,36.74122634133097,43.8575770680644,1.0813420035599925,1.4241360961265137,0.3188582289893205,1.2649928194976816,8.535429541104268,0.8864459991455114,-0.022005072435632655,-1.2570564270019524,-3.168641160333433,0.654528306329528,-2.2128487936676926,-0.3012640603362122,2.391552309016319,50.87716185623346,-1.759012107746166,0.955792366665741,11,1.0278997421264648,0.9901790618896484,-1.0750517845153809,-0.5375261306762695,1.0561904907226598,1,0.04853726104585099,1.9166571858368888,28.47944259643555,3.1333423226023935,28.47944259643555,3.588238093538345,28.51716423034668,0.04853726104585099
482,2001-11-07,28.80007362365723,29.02639961242676,28.13995361328125,28.404001235961914,1453774.0,0.015292594858829833,1.0888901873359371,-1.312500790069174,39.44954951249377,41.80146800393572,0.39653222227151375,0.9295647579026287,-0.16473145855283988,0.8113292620491528,9.11380088869777,0.8864459991455114,-0.11262405286577604,-0.7544214248657184,-2.6811746640334597,1.172331814302023,-1.7177980444495908,0.20895519471815405,1.8967248410220243,78.94744312385461,25.81420905328895,0.9633766195838709,11,0.5092334747314418,0.594105720520016,-1.5088458061218297,-1.1127738952636754,0.3394889831542933,2,0.05697441106291157,1.7647083318461214,28.36627960205078,1.9166571858368888,28.47944259643555,3.1333423226023935,28.47944259643555,0.05697441106291157
483,2001-11-08,29.04525947570801,29.46019172668457,28.80007362365723,29.00753974914551,1253849.0,0.008513375877253981,-1.9166694758132323,0.0952344261663512,43.82715567706289,40.19663347904881,-0.062161158709177045,0.5961067697185349,-0.4335695405672375,0.5568335189754414,8.990397731142991,0.6601181030273402,-0.3585860731515247,-0.4337932586669879,-2.3133264679932743,1.4457399506592985,-1.3735598633301294,0.5059733459961535,1.5917262115111548,72.49999683971964,18.186787660844118,0.9397666046631423,11,-0.06601142883301137,0.34891986846923473,-1.739885807037357,-1.4145412445068395,-0.3394889831543004,3,0.025974054117521295,1.0888901873359371,28.80007362365723,1.7647083318461214,28.36627960205078,1.9166571858368888,28.47944259643555,0.025974054117521295
484,2001-11-09,28.72463035583496,29.15842247009277,28.38513946533203,28.630327224731445,1282724.0,-0.011038948374388236,-1.6451556077510154,2.5001011326860842,40.4191702886867,38.33259025698657,-0.03827212022743254,0.8378893117730897,-0.13472583447769182,0.8634834537408658,9.209416053730603,0.7732830047607386,-0.5379881513696247,-0.6770940780639663,-2.5466356726299786,1.192447516502046,-1.6118648753469742,0.25767671921904167,1.8537388094733167,51.2500173815432,-2.516514218692244,0.9347707972830062,11,-0.14145469665527344,0.6695489883422852,-1.3249545097351074,-1.093912124633789,0.2829093933105504,4,0.02823370470835318,-1.9166694758132323,29.04525947570801,1.0888901873359371,28.80007362365723,1.7647083318461214,28.36627960205078,0.02823370470835318
485,2001-11-12,28.55488586425781,28.87551498413086,28.0079288482666,28.422861099243164,1224688.0,-0.005909370789959345,1.2439032812642599,1.4000040451437672,30.434776726540164,38.130972550500445,-0.14715007324589635,0.99006511108362,0.01385176635417551,1.0108922233796598,9.921130031721418,0.8675861358642578,-0.7239513914436131,-0.8034593582153349,-2.71085231508496,1.1039335986542902,-1.7571558366501492,0.15023712021947944,1.9660391095777996,40.00005056448908,-8.415307444833111,0.9536964784348131,11,0.08487224578857777,0.8392934799194371,-0.7308473587036097,-0.9241676330566371,0.6789798736572301,0,0.04029060481261637,-1.6451556077510154,28.72463035583496,-1.9166694758132323,29.04525947570801,1.0888901873359371,28.80007362365723,0.04029060481261637
486,2001-11-13,29.61107635498047,29.61107635498047,28.51716423034668,28.686908721923828,1150040.0,0.036988083081245904,1.3673456751903907,6.9999566592989355,41.999990176042424,39.03514471928109,-1.0110325560596678,-0.09005313078788646,-1.058357281351288,-0.05690065516386511,10.022301338861185,1.093912124633789,-0.9218910297405323,0.2649905204772942,-1.6320513006166983,2.1620323415712868,-0.6835303900697021,1.2135114310242905,0.8535533112119253,100.0,53.348339724184186,0.9485209105469966,11,-0.829864501953125,-0.21689701080322266,-1.6691594123840332,-1.9803581237792969,-0.5658168792724574,1,-0.009554110177232067,1.2439032812642599,28.55488586425781,-1.6451556077510154,28.72463035583496,-1.9166694758132323,29.04525947570801,-0.009554110177232067
487,2001-11-14,29.98828887939453,30.17689323425293,29.328168869018555,29.328168869018555,1397318.0,0.012738899454109776,-1.571424443718885,0.7142860091222422,47.17514535859501,40.0917397947016,-1.247404514881456,-0.48782000243551593,-1.4384149775024717,-0.44484449858143904,10.032447923408757,0.848724365234375,-1.0946748702072568,0.6393738746643081,-1.2615101712344128,2.540257920563029,-0.31106814828505236,1.5898158976136685,0.42117138530750964,91.30440517709879,45.19960150822316,0.9504420229493596,11,-0.924168586730957,-0.5941095352172852,-1.9379239082336426,-2.3575706481933594,-1.1693553924560511,2,-0.018867991731594702,1.3673456751903907,29.61107635498047,1.2439032812642599,28.55488586425781,-1.6451556077510154,28.72463035583496,-0.018867991731594702
488,2001-11-15,30.17689323425293,30.327777862548828,29.6487979888916,30.063730239868164,1344546.0,0.00628926697408172,2.272726436950686,0.17142791099502158,46.875000000000036,40.57618661900554,-1.313998409939508,-0.7067164081202222,-1.6301637004096534,-0.6555395185322936,10.118534208812276,0.6789798736572266,-0.8730790157300881,0.8242061614990241,-1.083253564508329,2.7316658875063773,-0.12952370150465242,1.7779360245027007,0.1785010169885659,93.49592894335052,49.15406158687837,0.9537298630036763,11,-1.0373306274414062,-0.7827138900756836,-2.060515880584717,-2.574465751647949,-0.5658168792724609,3,-0.03437499743227246,-1.571424443718885,29.98828887939453,1.3673456751903907,29.61107635498047,1.2439032812642599,28.55488586425781,-0.03437499743227246
489,2001-11-16,29.96942710876465,30.45980262756348,29.68651962280273,29.81854248046875,1163046.0,-0.006874999486454536,-2.7272906965519166,1.333338951626496,47.96511756095743,41.6541257379677,-0.9755396789062729,-0.5121390551030807,-1.421629270947868,-0.4851464404942192,10.790068583721672,0.7732830047607493,-0.6914808105163175,0.6082528114318855,-1.3090663134082448,2.5255719362720157,-0.3504067509881814,1.5669123738519524,-2.2632675170898438,79.99996888341225,32.789789447555236,0.9586595624200658,11,-0.7638521194458008,-0.5752477645874023,-1.5512804985046387,-2.310418128967285,-0.3772106170654297,4,-0.04216485726019692,2.272726436950686,30.17689323425293,-1.571424443718885,29.98828887939453,1.3673456751903907,29.61107635498047,-0.04216485726019692
490,2001-11-19,30.931316375732425,30.931316375732425,30.00714874267578,30.101451873779297,1252189.0,0.03209568416095854,1.2272735630493037,5.499993679446849,82.75863538669034,46.76717118745208,-1.735568604760232,-1.4707039794401915,-2.350578076480833,-1.4728688106272543,11.663374397702384,0.961889266967777,-0.5262018709837619,1.520161533355715,-0.5086527016074882,3.5489757683189183,0.5057544158741116,2.5345686508373184,-3.170083923339849,100.0,44.88404500576871,1.014407117481602,11,-1.4616937637329137,-1.5371370315551793,-2.49902439117432,-3.272307395935062,-1.3390998840332067,0,-0.06219511006961986,-2.7272906965519166,29.96942710876465,2.272726436950686,30.17689323425293,-1.571424443718885,29.98828887939453,-0.06219511006961986
491,2001-11-20,30.45980262756348,30.931316375732425,30.29005622863769,30.87473487854004,1128481.0,-0.015243895295024568,1.4285776201448976,-0.49999999999999356,72.76265892892201,50.46862778927745,-1.045839895565777,-1.0782390774765709,-1.7882971749852068,-1.0220612207519402,11.657522647292476,0.6412601470947337,-0.40626160621138396,1.0637362480163617,-0.9269207160820585,3.054393212114782,0.06840776596715159,2.059064730065572,-2.571766818237311,70.58824929120506,10.11402970830656,0.99532848204921,11,-0.9901800155639684,-1.065623283386234,-1.857765674591068,-2.800793647766117,-0.8675861358642614,1,-0.040247696435796176,1.2272735630493037,30.931316375732425,-2.7272906965519166,29.96942710876465,2.272726436950686,30.17689323425293,-0.040247696435796176
492,2001-11-21,30.440940856933594,30.87473487854004,30.214614868164066,30.440940856933594,894146.0,-0.0006192348276353732,-1.916677903253022,-0.0,70.90163509771575,53.47690328046109,-0.8602031574335918,-1.1354159754428537,-1.6776240071602686,-1.022418611339127,11.440078753091683,0.660120010375973,-0.2464243269765447,1.0561908721923814,-0.9064144284838207,3.0187961728685835,0.07488822185428035,2.0374935225304824,-2.4311738249511734,61.76464027102535,-3.029102440427515,0.9813026503381019,11,-0.971318244934082,-1.0467615127563477,-1.8106131553649902,-2.7819318771362305,-0.26404762268066406,2,-0.04584882536269197,1.4285776201448976,30.45980262756348,1.2272735630493037,30.931316375732425,-2.7272906965519166,29.96942710876465,-0.04584882536269197
493,2001-11-22,30.68612861633301,30.780431747436523,30.252336502075195,30.29005622863769,857413.0,0.008054539462224675,-1.2400084139671854,100.0,72.9411830025622,57.09046024866949,-0.9478306134624042,-1.4285962607725118,-1.841458937067273,-1.288305229358393,11.282670345676177,0.5280952453613281,-0.043922097349895495,1.2853471755981474,-0.7158482316813028,3.2865425828775976,0.28474947195842404,2.2859448792378707,-2.5594996106005894,80.30298851420106,10.694120762192057,1.0005977036397244,11,-1.2165060043334996,-1.2919492721557653,-2.055800914764408,-3.027119636535648,-0.9996089935302805,3,-0.060848181689517444,-1.916677903253022,30.440940856933594,1.4285776201448976,30.45980262756348,1.2272735630493037,30.931316375732425,-0.060848181689517444
494,2001-11-23,30.55410575866699,30.837013244628906,30.23347473144531,30.45980262756348,880313.0,-0.004302362781460567,-1.2068878938778769,0.2380956967291838,70.99238792149436,61.59686149255328,-0.5911738687724579,-1.3697731427332123,-1.6261159780955552,-1.1740441567254685,11.139499373800346,0.6035385131835973,0.1231762444981257,1.155210304260251,-0.8413245599256491,3.1517451684461513,0.15694287216730274,2.1534777363531994,-2.315289258134566,59.183745072543914,-12.972074147792512,0.99826743209295,11,-0.8298654556274379,-1.1599264144897425,-1.9237780570983851,-2.8950967788696254,-0.8675861358642578,4,-0.03086424492783657,-1.2400084139671854,30.68612861633301,-1.916677903253022,30.440940856933594,1.4285776201448976,30.45980262756348,-0.03086424492783657
495,2001-11-26,29.516773223876953,30.89359474182129,29.516773223876953,30.38435935974121,1636754.0,-0.033950675663148355,-2.1739131390632385,-9.19997168399406,59.80706809977096,63.57542570630089,0.667104420249558,-0.4099030626391311,-0.5291759098582958,-0.14562830591934528,10.972612723350226,1.376821517944336,0.22465018248285062,0.15371284484863423,-1.8051218785679595,2.112547568265228,-0.8257045168596626,1.133130206556931,-1.170256728336529,0.0,-71.75555629694655,0.9794173617082966,11,0.6129693984985352,-0.12259387969970703,-0.7544217109680176,-1.8577642440795898,0.1697463989257777,0,0.002555945639791002,-1.2068878938778769,30.55410575866699,-1.2400084139671854,30.68612861633301,-1.916677903253022,30.440940856933594,0.002555945639791002
496,2001-11-27,29.196144104003906,29.98828887939453,29.139562606811523,29.856264114379886,1331604.0,-0.010862607421250225,-1.1951245982591021,0.7608697085948619,53.44261229708303,64.27181092168846,1.031118844703606,0.029592595800764343,-0.13745146075753922,0.15961193743939717,10.216397750300438,0.8487262725830078,0.3809879506114875,-0.24141550064086914,-2.04185095272247,1.5590199514407317,-1.1416332266816696,0.6588022253999313,-0.7462356132558021,3.2257959283093633,-64.82672115680992,0.900217726040801,11,0.8392953872680664,0.19803524017333984,-0.4337925910949707,-1.537135124206543,0.8675861358642578,1,0.013565914261979506,-2.1739131390632385,29.516773223876953,-1.2068878938778769,30.55410575866699,-1.2400084139671854,30.68612861633301,0.013565914261979506
497,2001-11-28,29.196144104003906,29.46019172668457,28.81893348693848,28.89437484741211,11789740.0,0.0,-1.8333389516265246,-0.45714302225124215,51.369864199767015,64.77124027721811,1.0135186693861264,0.10947721182622416,-0.06489029985284134,0.13714040680835637,9.5496373719062,0.6412582397460902,0.6272437241777169,-0.2885668754577644,-2.005869430978972,1.4287356800634434,-1.1472181532183683,0.5700844023028395,-0.6469792978564293,18.181793108520434,-47.27127897969871,0.8586512777606045,11,0.6789808273315465,0.19803524017333984,-0.3772110939025879,-1.4805536270141602,0.6978416442871094,2,0.013565914261979506,-1.1951245982591021,29.196144104003906,-2.1739131390632385,29.516773223876953,-1.2068878938778769,30.55410575866699,0.013565914261979506
498,2001-11-29,29.02639961242676,29.21500587463379,28.856653213500977,29.00753974914551,1316466.0,-0.005813935257083069,-1.2352829200970332,0.06249762979255945,52.81690391611143,65.31032765001301,1.1207635021807931,0.33658534905216086,0.1939636536099627,0.2871130953638641,9.308456693067885,0.3583526611328125,0.7306538332921377,-0.48377313613891104,-2.155160513386722,1.1876142411089,-1.3194668247628165,0.35192055248499443,-0.3819487434958866,10.000000000000018,-54.88473846363368,0.8356936886239046,11,0.8487253189086914,0.36777973175048473,-0.11316442489624379,-1.216506958007816,1.1693534851074183,3,0.03963611185638127,-1.8333389516265246,29.196144104003906,-1.1951245982591021,29.196144104003906,-2.1739131390632385,29.516773223876953,0.03963611185638127
499,2001-11-30,29.893985748291016,29.893985748291016,28.76235198974609,29.04525947570801,1634580.0,0.029889553904330013,1.6666636702571227,45.00171925566324,61.059188460842954,62.899277991585514,0.2697139190242943,-0.4422684777448609,-0.5203041424957817,-0.6086511391829639,8.824149631037972,1.1316337585449254,0.7885544736787296,0.31308584213256907,-1.2930966891957745,1.9192683734609126,-0.4900054235316027,1.1161771077967408,-1.158060259088078,53.09736572443704,-14.318164063791286,0.8030912656641711,11,-0.04715156555175781,-0.5752477645874023,-0.980750560760498,-2.0840930938720703,-0.6223983764648438,4,-0.0069400623668974815,-1.2352829200970332,29.02639961242676,-1.8333389516265246,29.196144104003906,-1.1951245982591021,29.196144104003906,-0.0069400623668974815
500,2001-12-03,29.724239349365234,29.724239349365234,29.23386573791504,29.47905349731445,1133412.0,-0.005678279248376383,3.0000155583906403,0.2888868413423669,51.09488620048468,60.49174768842581,0.2796367623360325,-0.18391275069346946,-0.2836064396288833,-0.4671513921692565,8.495715286377056,0.6601200103759766,0.8320828546618593,0.08109960556030416,-1.4395663207099503,1.6017655318305586,-0.6792333575748231,0.8414325686954314,-0.9618873596191442,78.46140920802067,14.54103802292206,0.7603329631351281,12,0.10373401641845703,-0.4055013656616211,-0.8110041618347168,-1.914346694946289,-1.1882152557373047,0,-0.0012689887912408215,1.6666636702571227,29.893985748291016,-1.2352829200970332,29.02639961242676,-1.8333389516265246,29.196144104003906,-0.0012689887912408215
501,2001-12-04,29.74310111999512,29.893985748291016,29.139562606811523,29.57335662841797,1355315.0,0.0006345585637430595,2.2000048541922017,0.6923094875066168,47.450977281695515,57.886119042201344,0.1658616739311789,-0.09943591716769262,-0.23695747694224778,-0.5069081698825997,7.950104782413692,0.7544231414794922,0.8835023286804926,0.031120300292972303,-1.3657827903654578,1.4280233909514024,-0.667331245036241,0.7295718456221856,-0.9807491302490305,86.66665543011858,25.12746486143731,0.698451545329215,12,0.08487224578857067,-0.42436313629150746,-0.7638540267944371,-1.9332084655761754,-1.225936889648441,1,-0.0019023402087132713,3.0000155583906403,29.724239349365234,1.6666636702571227,29.893985748291016,-1.2352829200970332,29.02639961242676,-0.0019023402087132713
502,2001-12-05,30.440940856933594,30.440940856933594,29.347028732299805,29.7996826171875,1654033.0,0.023462238659079926,2.4117678552307527,3.777785268835249,52.48226568851372,55.612906007307075,-0.594495629563017,-0.7041448838548234,-0.8792836594125149,-1.2130637960974617,7.846517830343938,1.093912124633789,0.6577099167883986,0.6469166755676277,-0.7168275819900565,2.010660933125312,-0.034955453211214405,1.3287888043464697,-1.5918302917480496,100.0,40.747361790484035,0.6818721287788422,12,-0.6129674911499023,-1.0656204223632812,-1.3249545097351074,-2.6310482025146484,-1.8671951293945277,2,-0.012391555794488918,2.2000048541922017,29.74310111999512,3.0000155583906403,29.724239349365234,1.6666636702571227,29.893985748291016,-0.012391555794488918
503,2001-12-06,29.7996826171875,30.51638412475586,29.46019172668457,29.9505672454834,1207769.0,-0.021065651116365935,-1.5454516202432147,-0.2352946425384588,48.524595708222236,53.11648465027683,-0.10303887909847376,-0.0036567051942100193,-0.19854712472963598,-0.5926680995781233,8.299287335776706,1.056192398071289,0.5026129679097799,-0.032062721252440696,-1.3495538073894089,1.2854283648845275,-0.6908082643209248,0.6266828218160434,-0.8672838195800807,59.139773253677156,2.4077840093774014,0.6587455430684845,12,0.028290748596191406,-0.3583507537841797,-0.5658178329467773,-1.9897899627685547,-1.1316337585449254,3,0.0031645683048022732,2.4117678552307527,30.440940856933594,2.2000048541922017,29.74310111999512,3.0000155583906403,29.724239349365234,0.0031645683048022732
504,2001-12-07,29.535633087158203,29.856264114379886,29.177284240722656,29.856264114379886,1466393.0,-0.008860816855713827,3.235272422264849,2.125007900691492,36.19402252909716,50.49281292020197,0.0015056558526467256,0.3417901406727921,0.08266154879602183,-0.35574560492854346,8.190718275501506,0.6789798736572301,0.34957280524958634,-0.3366623878479018,-1.5570213280462113,0.8836965523504077,-0.9468418579470566,0.27351708225125293,-0.5232775864257846,28.767017015976982,-21.562744332326737,0.6101794700991547,12,0.10373497009277344,-0.09430122375488281,-0.19332027435302734,-1.7257404327392578,-1.2070732116699219,4,0.02234995296792852,-1.5454516202432147,29.7996826171875,2.4117678552307527,30.440940856933594,2.2000048541922017,29.74310111999512,0.02234995296792852
505,2001-12-10,29.705379486083984,29.705379486083984,29.21500587463379,29.57335662841797,818851.0,0.0057471732000755615,6.428616833771562,-0.41175945699957306,42.063493655971726,49.22846640452293,-0.15497019827856917,0.27684938802448045,-0.04875069158483214,-0.538957939545945,7.700597631475911,0.4903736114501953,0.15204875888739267,-0.22444067001342916,-1.280767156131276,0.8318858161044176,-0.7526039130723525,0.3037225730454942,-0.6162655503515673,41.095877126997124,-6.395736323374408,0.5281632430589237,12,-0.06601142883300781,-0.26404762268066406,-0.3442058563232422,-1.895486831665039,-0.8864459991455043,0,-0.014603150061120451,3.235272422264849,29.535633087158203,-1.5454516202432147,29.7996826171875,2.4117678552307527,30.440940856933594,-0.014603150061120451
506,2001-12-11,29.328168869018555,29.68651962280273,29.309307098388672,29.328168869018555,1007817.0,-0.012698394149185721,-18.998786530488232,0.0,39.114409595824085,47.86674922630705,0.2714874008408721,0.6659206652169019,0.3382721945109992,-0.17001469820555215,8.06579737335173,0.3960723876953125,-0.0514147112853216,-0.5875059127807631,-1.6690794879858792,0.49406766242435296,-1.128292700383323,-0.04671912517820331,-0.16536683568613597,11.267615664445628,-32.99676084479947,0.5407867876025585,12,0.3111991882324219,0.11316299438476562,0.0330047607421875,-1.5182762145996094,-0.9430294036865234,1,-0.02700969088552352,6.428616833771562,29.705379486083984,3.235272422264849,29.535633087158203,-1.5454516202432147,29.7996826171875,-0.02700969088552352
507,2001-12-12,29.42247009277344,29.705379486083984,29.36588859558105,29.44133186340332,973099.0,0.0032153805502157518,-4.142836504427752,-100.0,37.26235185863792,46.138465664365555,0.2376591125854084,0.5555390391359545,0.27271409310304406,-0.26037405489816123,8.429511183812195,0.3772106170654297,-0.12691637062040684,-0.46491374969481924,-1.5678788592644075,0.638051359874769,-1.0163963044796134,0.08656880508997489,-0.207464218139652,18.309750823987482,-20.512137626930556,0.5514825547847949,12,0.2168979644775355,0.047152519226070666,-0.04715108871460316,-1.6125774383544957,-0.6601181030273509,2,-0.030769199852092477,-18.998786530488232,29.328168869018555,6.428616833771562,29.705379486083984,3.235272422264849,29.535633087158203,-0.030769199852092477
508,2001-12-13,29.139562606811523,29.516773223876953,29.139562606811523,29.290447235107425,2759154.0,-0.009615354695573397,-3.9999873588936503,7.999494387705204,36.16235556477701,43.372150898136006,0.6015681909139019,0.7976432505786946,0.5397161217886506,0.018847245487176423,8.525497758272603,0.3772106170654297,-0.13956535165890216,-0.6959547042846665,-1.8384492351888753,0.44653982661954217,-1.267201969736771,-0.12470743883256219,1.791753768920902,0.0,-34.74895530930661,0.571247265452105,12,0.688410758972168,0.3300600051879883,0.21218061447143555,-1.3296699523925781,-0.2829093933105469,3,-0.019417480176596613,-4.142836504427752,29.42247009277344,-18.998786530488232,29.328168869018555,6.428616833771562,29.705379486083984,-0.019417480176596613
509,2001-12-14,28.70577049255371,29.139562606811523,28.70577049255371,29.06412124633789,912327.0,-0.014886706437948094,-1.4210475891398187,2.3749984198616505,41.00419790980396,42.25096331028259,0.9488707656334512,1.1930812513193843,0.9656106935973447,0.42952892065760295,8.50519279963486,0.4337921142578125,-0.1467987727197162,-1.0665639877319322,-2.312922892310368,0.17979491684650384,-1.6897434400211502,-0.44338453544271417,2.189710807800296,0.0,-37.527447007013535,0.6231794522892184,12,0.9053068161010742,0.7638521194458008,0.4809432029724121,-0.8958778381347656,-0.018861770629882812,4,-0.0013140784331471256,-3.9999873588936503,29.139562606811523,-4.142836504427752,29.42247009277344,-18.998786530488232,29.328168869018555,-0.0013140784331471256
510,2001-12-17,29.00753974914551,29.290447235107425,28.422861099243164,28.72463035583496,966673.0,0.010512494575614317,1.0444473409801789,-0.7894762054301006,47.899173589538044,42.30076290004287,0.5975892579637438,0.7797773515560564,0.6532074371553875,0.10255556556451495,8.151925022900434,0.8675861358642614,-0.14176370536370797,-0.6686058998107889,-1.8325670211284582,0.4953552215068804,-1.2505864604696235,-0.08662533915195425,1.800353118896485,45.58832496293206,3.5681998803664,0.5819805606588342,12,0.46208286285400035,0.46208286285400035,-0.01886224746704457,-1.197647094726566,-0.18860626220703125,0,-0.02340701347060059,-1.4210475891398187,28.70577049255371,-3.9999873588936503,29.139562606811523,-4.142836504427752,29.42247009277344,-0.02340701347060059
511,2001-12-18,29.23386573791504,29.40361022949219,28.76235198974609,28.76235198974609,934330.0,0.007802315905684365,-1.7199980583231085,1.6666599247603169,50.4000055014156,42.06940065703197,0.3256805415061912,0.4815894531526226,0.4271704726846899,-0.14309592950883143,7.712580191073284,0.6412582397461009,-0.2628651426970059,-0.3809830665588372,-1.4994099018885372,0.7374437687708628,-0.9401964842236872,0.17823035110601282,1.4309252239990258,63.235322549222275,17.447993466460282,0.5592134176648499,12,0.23575687408447266,0.4432229995727539,-0.21689701080322266,-1.4239730834960938,0.0,1,-0.014193547124300099,1.0444473409801789,29.00753974914551,-1.4210475891398187,28.70577049255371,-3.9999873588936503,29.139562606811523,-0.014193547124300099
512,2001-12-19,29.04525947570801,29.328168869018555,28.89437484741211,28.988677978515625,1112193.0,-0.006451636054495946,-2.5384639320414784,0.11999967638719318,50.19919580335055,42.255467334268445,0.33021508092783947,0.5905514824377782,0.5919911974054735,0.03663674208145551,7.350888516316631,0.4337940216064453,-0.30582108541371866,-0.499805259704587,-1.5745175474545512,0.5749070280453772,-1.0371614035795673,0.03755088417039332,1.4850156944457993,56.89656074277527,6.3104640848712705,0.5373561438749813,12,0.09430313110351207,0.6318292617797816,0.04243612289428356,-1.235366821289066,0.3394908905029226,2,-0.02272728914431188,-1.7199980583231085,29.23386573791504,1.0444473409801789,29.00753974914551,-1.4210475891398187,28.70577049255371,-0.02272728914431188
513,2001-12-20,28.81893348693848,29.139562606811523,28.74349021911621,28.95095634460449,1023670.0,-0.007792183401178376,-1.7999946064749268,-2.3333220967467363,36.866353648448744,42.330170791974176,0.45012725012011856,0.7060174049485575,0.7792507670686497,0.2590070954703805,7.051367966250058,0.3960723876953125,-0.33776371407900996,-0.632771492004391,-1.610114809257471,0.3445718252486891,-1.121443150630931,-0.14409983337785093,1.5848968389606917,40.3846789642064,-9.475471155186227,0.48867165862653994,12,0.2451868057250941,0.8581552505493129,0.41021633148193004,-1.0090408325195348,0.5658168792724538,3,-0.0019633445914309933,-2.5384639320414784,29.04525947570801,-1.7199980583231085,29.23386573791504,1.0444473409801789,29.00753974914551,-0.0019633445914309933
514,2001-12-21,29.61107635498047,30.00714874267578,28.53602409362793,28.686908721923828,1821748.0,0.02748689046390318,-1.4000006223317527,-7.00005778843691,48.80000323612814,43.078671856435996,-0.3689920250774321,-0.16906534385314131,-0.034438804978041304,-0.5388494104744481,6.59711648447408,1.4711246490478516,-0.44212321787017217,0.2065228462219224,-0.6273452920986387,1.0403909845424835,-0.21041122293835812,0.6234569153822029,0.673895817319341,74.99996990210963,27.56973632900842,0.41693406916028086,12,-0.3960714340209961,0.06601238250732422,-0.344205379486084,-1.8011837005615234,-0.4149322509765625,4,-0.02547773449486923,-1.7999946064749268,28.81893348693848,-2.5384639320414784,29.04525947570801,-1.7199980583231085,29.23386573791504,-0.02547773449486923
515,2001-12-24,29.59221649169922,29.59221649169922,29.139562606811523,29.25272560119629,137328.0,-0.0006369192073654162,1.666662921158935,0.3673477390460859,48.39999692567699,44.11040378197521,-0.41110445787422023,-0.15205985108639908,-0.010427874710966734,-0.5240639699002152,7.109859575419251,0.4715137481689453,-0.4795922480203707,0.18389081954956055,-0.6527925939948283,1.0205742330939493,-0.23445088722263563,0.6022325263217567,0.5810290162171938,71.79489506581804,28.116303605656057,0.418341706772195,12,-0.3772115707397461,0.08487224578857422,-0.2923393249511719,-1.7823238372802734,-1.093912124633789,0,-0.030592766514442538,-1.4000006223317527,29.61107635498047,-1.7999946064749268,28.81893348693848,-2.5384639320414784,29.04525947570801,-0.030592766514442538
516,2001-12-25,29.59221649169922,29.59221649169922,29.59221649169922,29.59221649169922,0.0,0.0,1.0,0.0,39.43662105573017,44.3519892483188,-0.4131584150659826,-0.12739741866021603,-0.019155221324282934,-0.5272763117706702,7.293759033043908,0.0,-0.422935593024377,0.1640872001647935,-0.6701962349130923,0.9983706352426793,-0.2530545173741494,0.5812289177037364,0.4760059516967985,71.79489506581804,33.7848308695488,0.4171417175389426,12,-0.3772115707397461,0.08487224578857422,-0.16031551361083984,-1.7823238372802734,-0.3772106170654297,1,-0.02613129722735197,1.666662921158935,29.59221649169922,-1.4000006223317527,29.61107635498047,-1.7999946064749268,28.81893348693848,-0.02613129722735197
517,2001-12-26,29.59221649169922,29.59221649169922,29.59221649169922,29.59221649169922,0.0,0.0,1.0,0.0,46.927372407933035,45.54810223089169,-0.43197443736713836,-0.10140219774038428,-0.03049457954552892,-0.5287143756090451,7.114202250795437,0.0,-0.419175857373844,0.14428358078003,-0.6856055497891376,0.9741727113491976,-0.270660984504552,0.559228146064612,0.3772842710476283,71.79489506581804,34.95157123595751,0.4149445652845832,12,-0.3772115707397461,0.06601142883300781,-0.16031551361083984,-1.7823238372802734,0.3017692565917969,2,-0.012109628688499852,1.0,29.59221649169922,1.666662921158935,29.59221649169922,-1.4000006223317527,29.61107635498047,-0.012109628688499852
518,2001-12-27,30.17689323425293,30.17689323425293,29.23386573791504,29.59221649169922,1187372.0,0.019757788089909356,2.2258081353433004,100.0,58.67349597573315,47.51135757155049,-0.954396526772193,-0.6276473100503459,-0.6254227495071376,-1.1015059873326507,7.230471855781015,0.9430274963378906,-0.34984413463783426,0.6714356422424324,-0.1941535280235982,1.537024812508463,0.23864105710941885,1.1042302273754458,-1.7540321350097656,100.0,59.56834170950407,0.43279458513301444,12,-0.8770160675048828,-0.5186653137207031,-0.7449922561645508,-2.3670005798339844,-0.28290748596191406,3,-0.026249980801299255,1.0,29.59221649169922,1.0,29.59221649169922,1.666662921158935,29.59221649169922,-0.026249980801299255
519,2001-12-28,29.68651962280273,30.36549949645996,29.516773223876953,30.063730239868164,1107363.0,-0.016249970056347318,-1.3684169906775354,-0.6451609746231373,49.765266463395484,47.71870122420132,-0.34673644840083284,-0.1619149331641161,-0.14148169841506686,-0.6070976163266373,8.100815849412271,0.8487262725830078,-0.2867096841208152,0.19143533706664684,-0.6593957274442239,1.0422664015775176,-0.23398019518878854,0.6168508693220822,-1.2285778808593726,44.61543009347394,4.091492973995109,0.4254155322554355,12,-0.2357578277587855,-0.02829170227050426,-0.2546186447143519,-1.8766269683837855,0.3960704803466797,4,-0.010165194856995075,2.2258081353433004,30.17689323425293,1.0,29.59221649169922,1.0,29.59221649169922,-0.010165194856995075
520,2001-12-31,29.68651962280273,29.68651962280273,29.68651962280273,29.68651962280273,0.0,0.0,1.0,-0.0,54.9222903810472,48.22117732193816,-0.26853371584321195,-0.17379631915784444,-0.1523030267018335,-0.5994081143724976,9.018194313941676,0.0,-0.18897106677161446,0.19332132339477326,-0.6555359186853842,1.0421785654749307,-0.23110729764530547,0.617749944434852,-1.1522755706787073,40.00003370964503,-4.05011615167016,0.4244286210400793,12,-0.2357578277587855,-0.02829170227050426,-0.12730979919433238,-1.8766269683837855,-0.1697463989257777,0,-0.016518457705030465,-1.3684169906775354,29.68651962280273,2.2258081353433004,30.17689323425293,1.0,29.59221649169922,-0.016518457705030465
521,2002-01-01,29.68651962280273,29.68651962280273,29.68651962280273,29.68651962280273,0.0,0.0,1.0,0.0,53.72343344037946,48.612759281608035,-0.2207908519566999,-0.18788559925854642,-0.190100635161766,-0.6027830579398845,9.764885789756043,0.0,-0.08855081229661721,0.1961503982543924,-0.6495713519127158,1.0418721484215006,-0.22671047682916168,0.6190112733379465,-1.0790253529052691,40.00003370964503,-7.004295915592252,0.42286087508355363,1,-0.2357578277587855,-0.2168970108032191,0.07544136047363637,-1.8766269683837855,0.4337921142578196,1,-0.04002541459338371,1.0,29.68651962280273,-1.3684169906775354,29.68651962280273,2.2258081353433004,30.17689323425293,-0.04002541459338371
522,2002-01-02,30.063730239868164,30.17689323425293,29.46019172668457,29.46019172668457,872020.0,0.012706461446416517,-1.3749984198617062,100.0,62.69431979426257,51.482533297809574,-0.48985156208429714,-0.6269488445211024,-0.5984648082669715,-0.9797036682107247,10.118140505564169,0.7167015075683594,-0.03219950633588908,0.5922215461730964,-0.17766663531327254,1.3621097276594654,0.20727745542991016,0.9771656369162827,-1.3859157609082011,73.33331086023645,19.54123864261711,0.38494409074318486,1,-0.6129684448242188,-0.5941076278686523,-0.3489208221435547,-2.2538375854492188,-0.22632789611816406,2,-0.02823084023381983,1.0,29.68651962280273,1.0,29.68651962280273,-1.3684169906775354,29.68651962280273,-0.02823084023381983
523,2002-01-03,29.893985748291016,30.629547119140625,29.893985748291016,30.271196365356445,1352049.0,-0.005646155358061566,-2.9000035395187265,-0.6249984198617063,67.59778871930463,53.571176129273624,-0.16938672740367622,-0.4740836730900426,-0.4527602239065516,-0.7992096324644109,10.587621092765348,0.7355613708496094,-0.005625580138534758,0.4177618980407729,-0.3616847600087496,1.1972085560902954,0.02803856901601165,0.8074852270655342,-1.1486638686310542,37.09685048745757,-22.52881462929234,0.38972332902476065,1,-0.009430885314941406,-0.3677816390991211,-0.25933361053466797,-2.0840930938720703,-0.13202476501464488,3,0.0,-1.3749984198617062,30.063730239868164,1.0,29.68651962280273,1.0,29.68651962280273,0.0
524,2002-01-04,30.19575309753418,30.47866249084473,29.62993621826172,30.271196365356445,1487002.0,0.010094583966957726,2.461536067958486,0.2000030338731942,67.59777041311534,55.70426207232234,-0.4240938080182417,-0.7629791355470203,-0.782852847581573,-1.0856531776317695,11.30352881002246,0.8487262725830114,0.04912677792103182,0.6865232467651374,-0.15680426648831514,1.52985076001859,0.2648594901384129,1.108187003391862,-1.3373777035053784,62.903149512542434,1.4398151809281359,0.4216637566267262,1,-0.26404666900634766,-0.6695489883422852,-0.561100959777832,-2.3858604431152344,-0.3206272125244105,4,-0.009993701705946378,-2.9000035395187265,29.893985748291016,-1.3749984198617062,30.063730239868164,1.0,29.68651962280273,-0.009993701705946378
525,2002-01-07,29.271587371826172,30.55410575866699,29.271587371826172,30.19575309753418,1658026.0,-0.030605818067292234,-1.7755160165851709,12.24981038580169,50.46297011587245,56.9294119678937,0.5026687026638008,0.13388607624384363,0.11321719474596748,-0.16493379479172887,11.800616628155973,1.2825183868408168,0.17497000497255044,-0.21595287322998047,-1.0603519604471998,0.6284462139872389,-0.6381524168385901,0.2062466703786292,-0.30694167429066255,0.0,-58.70946198081717,0.42219954360860995,1,0.6601190567016602,0.25461673736572266,0.31119871139526367,-1.4616947174072266,0.5280952453613281,0,0.02770614114709158,2.461536067958486,30.19575309753418,-2.9000035395187265,29.893985748291016,-1.3749984198617062,30.063730239868164,0.02770614114709158
526,2002-01-08,28.53602409362793,29.59221649169922,28.53602409362793,29.44133186340332,2527374.0,-0.0251289166130505,-1.3333333333333333,0.9795946166276941,44.48978513575649,56.658568937651864,1.198712892576868,0.8506756064723469,0.8930335939454288,0.568291589544728,11.874219761805522,1.056192398071289,0.16811480139417867,-0.9119089126586921,-1.8561887241678434,0.032370898850459184,-1.384048818413266,-0.43976900690411824,2.0935230255126953,0.0,-56.50408151561021,0.47213990575457554,1,1.0467615127563477,0.9901800155639648,1.0373315811157227,-0.7261314392089844,1.5088462829589844,1,0.03436880789808505,-1.7755160165851709,29.271587371826172,2.461536067958486,30.19575309753418,-2.9000035395187265,29.893985748291016,0.03436880789808505
527,2002-01-09,28.51716423034668,29.177284240722656,28.51716423034668,28.81893348693848,2130711.0,-0.0006609141911070315,-3.3749984198617065,0.33333333333333726,46.5811880854359,55.31497917206328,1.1723217443248615,0.8413723117897121,0.9392070713335343,0.5816686507804079,11.91451624922488,0.6601200103759766,0.1622036860507272,-0.8855034828186028,-1.917630457931125,0.14662349229391936,-1.401566970374862,-0.3694399952623435,2.070512428283692,0.0,-56.124723384650636,0.5160634875562603,1,1.0561914443969727,1.0090398788452148,1.0561914443969727,-0.5752477645873988,1.4899845123291016,2,0.056216932853648593,-1.3333333333333333,28.53602409362793,-1.7755160165851709,29.271587371826172,2.461536067958486,30.19575309753418,0.056216932853648593
528,2002-01-10,28.573745727539066,29.384750366210934,28.460582733154297,28.686908721923828,2348997.0,0.0019841207469071254,-4.444463172088299,0.37499841986169014,35.89741462109262,53.77410674514074,0.9660046622996532,0.780230616498983,0.9026474713167048,0.5105420871961996,12.447932178047564,0.9241676330566371,0.19926877225799444,-0.8006311416625955,-1.8924175931946507,0.2911553098694597,-1.3465243674286214,-0.2547379158965697,1.931110433959958,5.405385706567818,-46.33521136777292,0.5458932257660273,1,0.9713191986083949,0.9524583816528285,1.027901172637936,0.26404762268066406,1.4522628784179652,3,0.04422439494843822,-3.3749984198617065,28.51716423034668,-1.3333333333333333,28.53602409362793,-1.7755160165851709,29.271587371826172,0.04422439494843822
529,2002-01-11,28.668048858642575,29.15842247009277,28.49830436706543,28.76235198974609,1388999.0,0.00330034192936135,-2.0434767315065936,0.833338951626522,37.6884228029324,51.85923256979465,0.7957166006795937,0.7198643988842655,0.8310909232160384,0.3978785057598522,12.966300070052586,0.6601181030273402,0.19744253025283243,-0.7044419288635275,-1.8012106268630887,0.3923267691360337,-1.25282627786331,-0.15605757986374513,1.7141508971557649,9.909904164415408,-37.670766169848875,0.5483843489997806,1,0.8770160675048864,0.85815525054932,0.9666037559509313,0.40550136566162465,1.2636566162109446,4,0.03815788545734988,-4.444463172088299,28.573745727539066,-3.3749984198617065,28.51716423034668,-1.3333333333333333,28.53602409362793,0.03815788545734988
530,2002-01-14,28.32855987548828,28.668048858642575,28.32855987548828,28.668048858642575,1345013.0,-0.011842067970103454,1.0000000000000209,3.599975729137133,34.56219952539226,49.73020657924051,1.0307121327315194,1.0602366641428702,1.1898505829943318,0.7198580015715663,12.999052720203451,0.3394889831542933,0.08397647535218056,-1.0099819183349616,-2.1929607005048517,0.1729968638349284,-1.6014713094199067,-0.4184925272500166,1.9383428589514153,0.0,-42.67875209560316,0.5914893910849442,1,1.1504936218261719,1.1504936218261719,1.2117900848388672,0.9618864059448242,1.0184688568115234,0,0.05459388039205182,-2.0434767315065936,28.668048858642575,-4.444463172088299,28.573745727539066,-3.3749984198617065,28.51716423034668,0.05459388039205182
531,2002-01-15,28.81893348693848,28.81893348693848,28.253116607666016,28.422861099243164,1245053.0,0.017310220272598542,1.8571387294371127,-1.1666722849598519,41.563772307187826,47.382367969565536,0.4518456837901432,0.5662135735344407,0.7284912916675097,0.21976817447492536,13.312064423850675,0.5658168792724645,0.05152800896488685,-0.4988616943359325,-1.703917847018662,0.706194458346797,-1.1013897706772973,0.10366638200543221,1.2929018187851042,50.00000000000047,10.549670196771537,0.6025280763413651,1,0.6223983764648402,0.6223983764648402,0.7214164733886683,0.5092344284057582,1.0939121246337855,1,0.03403141655792097,1.0000000000000209,28.32855987548828,-2.0434767315065936,28.668048858642575,-4.444463172088299,28.573745727539066,0.03403141655792097
532,2002-01-16,28.38513946533203,28.81893348693848,28.29083824157715,28.81893348693848,1155220.0,-0.015052396779466348,1.4347741972360857,-1.0952392418230141,29.787202911828814,43.1811917687349,0.6956459694241914,0.9992494080843457,1.172872503952366,0.6300823375572051,13.641991668908771,0.5280952453613317,-0.020924128328427827,-0.8996497154235854,-2.170500621837281,0.37120119099011006,-1.535075168630435,-0.2642242622167359,1.540823970585798,11.666571156004904,-19.293304774862044,0.6354254532068481,1,1.0184717178344727,1.056192398071289,1.1552104949951172,0.943028450012207,1.6974506378173793,2,0.058471825135190336,1.8571387294371127,28.81893348693848,1.0000000000000209,28.32855987548828,-2.0434767315065936,28.668048858642575,0.058471825135190336
533,2002-01-17,28.76235198974609,28.81893348693848,28.271976470947266,28.51716423034668,1138587.0,0.013289084764750436,2.0526349405734137,-0.5652170089652648,39.30130001580969,40.03713950236761,0.15760387375322438,0.6509554187462285,0.8029444154911936,0.24339104138491052,13.742439797792489,0.5469570159912145,-0.08578711445275289,-0.5196081161499073,-1.7950691178749025,0.7558528855750879,-1.1573386170124031,0.11812238471258851,0.9963267633465591,56.25009217492782,25.901484802358627,0.6377305008624969,1,0.6412591934204137,0.6789798736572301,0.7921433448791539,0.5941066741943395,1.3956813812255895,3,0.04327868435006521,1.4347741972360857,28.38513946533203,1.8571387294371127,28.81893348693848,1.0000000000000209,28.32855987548828,0.04327868435006521
534,2002-01-18,28.856653213500977,28.91323661804199,28.49830436706543,28.630327224731445,1271245.0,0.0032786339513717344,1.444424468515469,0.9230721359170567,40.59826049376051,38.94106065546627,-0.16385576530536738,0.5241080680780321,0.7275100217060668,0.14307464630822864,14.11839786498184,0.41493225097655895,-0.2274286156953238,-0.38758573532104634,-1.6666819932817951,0.8915105226397024,-1.027133864301419,0.25196239365932627,0.7514693250490083,91.42831551057135,59.7269772591476,0.6395481289803742,1,0.06601333618164062,0.5846786499023438,0.792144775390625,0.5375261306762695,1.4145431518554688,4,0.04052290415677717,2.0526349405734137,28.76235198974609,1.4347741972360857,28.38513946533203,1.8571387294371127,28.81893348693848,0.04052290415677717
535,2002-01-21,28.686908721923828,28.83779335021973,28.38513946533203,28.668048858642575,835839.0,-0.0058823346672001176,1.8235357104614651,0.08333052418676776,39.09462434505409,38.34159834538823,-0.0958494272002639,0.6561951205889542,0.9200101001202015,0.3072615955379234,14.430074335223864,0.4715137481689453,-0.39007719217167747,-0.5120648384094224,-1.8033281023596786,0.7791984255408337,-1.1576964703845505,0.13356679356570567,0.7857132235377584,65.71412886131797,33.614123249217165,0.6456316319751285,1,0.13202476501464844,0.7544231414794922,0.8534412384033203,0.707270622253418,1.1127738952636719,0,0.043392502308147396,1.444424468515469,28.856653213500977,2.0526349405734137,28.76235198974609,1.4347741972360857,28.38513946533203,0.043392502308147396
536,2002-01-22,28.81893348693848,29.00753974914551,28.44172286987305,28.668048858642575,861665.0,0.004602265315319709,1.142851467268594,8.000303398057122,35.652163589852336,37.127262290323394,-0.2050906947068718,0.4883031107090616,0.7786948464472445,0.16707794199556858,14.870978221085318,0.5658168792724609,-0.5878008424342624,-0.34137592315673615,-1.6293654625041363,0.946613616190664,-0.9853706928304362,0.3026188465169639,0.531737924743549,74.3589344659755,45.51353523143225,0.6439947696737007,1,-3.552713678800501e-15,0.6223983764648402,0.6506891250610316,0.575245857238766,1.5465660095214808,1,0.018324593642601972,1.8235357104614651,28.686908721923828,1.444424468515469,28.856653213500977,2.0526349405734137,28.76235198974609,0.018324593642601972
537,2002-01-23,29.23386573791504,29.535633087158203,28.55488586425781,28.630327224731445,1469017.0,0.014397904459740651,-1.59999898870892,3.9999999999998117,42.79834414748024,37.89403223769979,-0.567328112907294,0.04758743658511122,0.3469415584709523,-0.24916596100118937,15.64699246905698,0.9807472229003942,-0.6465330385327839,0.09147386550903391,-1.1810951934844063,1.364042924502474,-0.5448106639876862,0.727758395005754,-0.9807491302490234,76.11951337318119,46.321905973554834,0.6362845294967195,1,-0.3394908905029297,0.20746612548828125,0.3394899368286133,0.16031360626220703,1.5654258728027308,2,0.02322579845390127,1.142851467268594,28.81893348693848,1.8235357104614651,28.686908721923828,1.444424468515469,28.856653213500977,0.02322579845390127
538,2002-01-24,29.384750366210934,29.724239349365234,29.271587371826172,29.347028732299805,1052604.0,0.005161295794698928,-3.800016180738853,0.06250079006914097,40.85107573270097,38.245438118785195,-0.660536061634005,-0.17463921342303124,0.17456216008389092,-0.401702784592306,15.688357069559967,0.4903736114501953,-0.6133437384378837,0.2819656372070263,-0.9012033548377509,1.4651346292518035,-0.30961885881536233,0.8735501332294149,-1.1059834289550743,74.64797158134301,47.012283719966504,0.5915844960223885,1,-0.39607238769530895,0.056581497192386365,0.023575305938724256,0.009428977966312146,2.1312427520751953,3,0.023748363632209335,-1.59999898870892,29.23386573791504,1.142851467268594,28.81893348693848,1.8235357104614651,28.686908721923828,0.023748363632209335
539,2002-01-25,29.384750366210934,29.55449485778809,28.76235198974609,29.535633087158203,1123953.0,0.0,7.3999635937055155,-3.999898872428038,51.612897964154634,40.139960167536564,-0.6126022925162076,-0.20912829804349897,0.1593124909811401,-0.40005911081996004,15.09338575856431,0.7921428680419993,-0.587637867412802,0.29705410003661825,-0.8622267172093032,1.4563349172825397,-0.2825863085863425,0.876694508659579,-1.0481645324707003,74.64797158134301,41.71893106501753,0.5796404086229612,1,-0.39607238769530895,0.056581497192386365,-0.014145851135250354,0.009428977966312146,2.7347793579101527,4,0.026315792889972434,-3.800016180738853,29.384750366210934,-1.59999898870892,29.23386573791504,1.142851467268594,28.81893348693848,0.026315792889972434
540,2002-01-28,29.196144104003906,29.6487979888916,28.96981811523437,29.290447235107425,1126138.0,-0.006418508234934728,-1.482762709145544,0.6250094809496207,61.14650625163855,42.315819494697756,-0.3218310657733632,-0.062339579086181374,0.2991537374036781,-0.20065012801514115,14.519986308298632,0.6789798736572301,-0.5207083235784609,0.13296661376953267,-0.9932590508641184,1.2591922784031837,-0.43014621854729285,0.6960794460863582,-0.8040521296386736,58.8235119153846,20.83155966773151,0.5631128323168246,1,-0.19803619384765625,0.24518775939941406,0.24990272521972656,0.19803524017333984,2.489593505859375,0,0.036821720619097276,7.3999635937055155,29.384750366210934,-3.800016180738853,29.384750366210934,-1.59999898870892,29.23386573791504,0.036821720619097276
541,2002-01-29,28.49830436706543,29.00753974914551,28.38513946533203,28.81893348693848,3539481.0,-0.023901777387198786,-1.2758574995466785,3.39998381942469,49.74094214479364,44.532901631693846,0.3640256589424773,0.5712037272067505,0.9543146938680884,0.5350624625947411,13.616663817168806,0.811004638671875,-0.48125692672319076,-0.5054623603820794,-1.618519660919013,0.6075949401548542,-1.0619910106505444,0.05106628988638562,1.2259349822998047,8.450818574680161,-32.928026759138376,0.5565286502684667,1,0.4998035430908203,0.9430274963378906,0.9477424621582031,0.8958749771118164,3.3194580078125,1,0.04566511162769493,-1.482762709145544,29.196144104003906,7.3999635937055155,29.384750366210934,-3.800016180738853,29.384750366210934,0.04566511162769493
542,2002-01-30,29.21500587463379,29.21500587463379,28.49830436706543,28.573745727539066,1965111.0,0.0251489175754831,1.2352909683080264,-2.0000059487691666,57.45615416312011,46.550107648061676,-0.24873720933601362,-0.22381748537817714,0.20299066023494916,-0.13951525255066244,12.03880233013451,0.7167015075683594,-0.3728343780365577,0.2536753654479966,-0.7484110170094915,1.2557617479054848,-0.24736782578074568,0.7547185566767389,0.4824514770507804,61.97195737201492,15.380003474561867,0.501043191228744,1,-0.16031646728515625,0.22632598876953125,0.23104095458984375,0.17917346954345703,2.8856639862060547,2,0.039380229008445955,-1.2758574995466785,28.49830436706543,-1.482762709145544,29.196144104003906,7.3999635937055155,29.384750366210934,0.039380229008445955
543,2002-01-31,29.893985748291016,29.96942710876465,29.08298110961914,29.196144104003906,2715767.0,0.02324079196050266,1.0888901873359462,1.0882348567094542,62.548270538357606,48.9889976530169,-0.8384899574717757,-0.9515856501262796,-0.5113401191609555,-0.7795241800243247,10.23930360522953,0.8864459991455078,-0.3079874103454898,0.9326552391052232,-0.06943114335226497,1.9347416215627113,0.4316120478764809,1.4336984303339655,-1.5088462829589844,95.23815256741025,42.18831675271677,0.501043191228744,1,-0.7167024612426758,-0.4526538848876953,-0.457369327545166,-0.49980640411376953,2.3387069702148438,3,0.03028387950838929,1.2352909683080264,29.21500587463379,-1.2758574995466785,28.49830436706543,-1.482762709145544,29.196144104003906,0.03028387950838929
544,2002-02-01,29.893985748291016,30.271196365356445,29.66765785217285,30.08259010314941,1833948.0,0.0,1.1333351311810849,-0.27026812802360983,67.21991057011552,52.11402945580151,-0.7552976292254776,-1.0280617272749808,-0.5431637415276427,-0.7392541479174817,9.062456673289969,0.6035385131835938,-0.1382773291785,0.9477436065673821,0.01739734371577839,1.8780898694189858,0.48257047514157847,1.4129167379931857,-1.4771605300903303,80.00004045156078,19.403673695996176,0.4651731314258021,2,-0.5658178329467773,-0.4526538848876953,-0.4149332046508789,-0.49980640411376953,1.5088443756103551,4,0.05425865201290003,1.0888901873359462,29.893985748291016,1.2352909683080264,29.21500587463379,-1.2758574995466785,28.49830436706543,0.05425865201290003
545,2002-02-04,30.08259010314941,30.19575309753418,29.81854248046875,29.98828887939453,1586002.0,0.006309107003878767,1.3529544737984902,-0.499994943519099,64.88887950012625,55.36255344583194,-0.8103182372130178,-1.2150908650095253,-0.7286148094156815,-0.8927082011879541,8.559819805654717,0.3772106170654297,-0.034957190517854286,1.0957978248596163,0.04309346780338785,2.1485021819158447,0.5694456463315021,1.6221500033877305,-1.5915900390624955,89.99996966132923,26.903970536531645,0.5263521785281136,2,-0.7544221878051722,-0.6412582397460902,-0.5280952453613246,-0.6884107589721644,0.9618892669677805,0,0.06771157716098464,1.1333351311810849,29.893985748291016,1.0888901873359462,29.893985748291016,1.2352909683080264,29.21500587463379,0.06771157716098464
546,2002-02-05,29.516773223876953,30.12031173706055,29.23386573791504,29.893985748291016,1370940.0,-0.018808782000896307,1.1363632184753332,-4.0000809045126,62.93104049518334,57.59951970668784,-0.15097998239461674,-0.6029447031821178,-0.15581805452996633,-0.2877479418705633,8.947064920596368,0.8864459991455114,0.049479111511910645,0.48094348907470774,-0.5747159560657131,1.5366029342151286,-0.046886233495502694,1.0087732116449182,-0.9545653077392586,57.446751285091224,-11.652625459151167,0.5278297225702098,2,-0.18860530853271484,-0.07544136047363281,0.03772163391113281,-0.12259387969970703,1.9049167633056605,1,0.07348243554724987,1.3529544737984902,30.08259010314941,1.1333351311810849,29.893985748291016,1.0888901873359462,29.893985748291016,0.07348243554724987
547,2002-02-06,30.12031173706055,30.252336502075195,29.42247009277344,29.42247009277344,2598093.0,0.020447306641749652,-1.3783802990133005,-1.849995954856195,64.75409904010354,60.25541118528813,-0.687891818844875,-1.1385978330682107,-0.7452196119316206,-0.8482361366728774,9.451089788686195,0.8298664093017543,0.1805665844930857,1.0043246269226103,-0.126307549836838,2.1349568036820585,0.43900853854288613,1.5696407153023344,-1.4897442829541063,87.30157456173471,15.892077172832117,0.5653160883797248,2,-0.7921438217163121,-0.6789798736572301,-0.6601195335388219,-0.7261323928833043,1.3202400207519496,2,0.056355679603701025,1.1363632184753332,29.516773223876953,1.3529544737984902,30.08259010314941,1.1333351311810849,29.893985748291016,0.056355679603701025
548,2002-02-07,29.83740234375,30.252336502075195,29.47905349731445,30.1391716003418,1656652.0,-0.0093926449294498,1.9285528539851908,-0.43243228469128886,60.23621968869009,61.21355804356985,-0.37327522109124445,-0.7970284955092239,-0.44569701177672627,-0.5150522986444557,9.66961107319451,0.7732830047607457,0.3210924947978242,0.658232402801513,-0.4859645011159621,1.802429306718988,0.08613395084277542,1.2303308547602505,-1.1412097331935556,58.18170117309601,-10.253728205376838,0.5720984519587381,2,-0.5092344284057617,-0.3960704803466797,-0.3772101402282715,-0.4432229995727539,2.0746631622314453,3,0.0758533699085211,-1.3783802990133005,30.12031173706055,1.1363632184753332,29.516773223876953,1.3529544737984902,30.08259010314941,0.0758533699085211
549,2002-02-08,29.76196098327637,29.83740234375,29.36588859558105,29.705379486083984,779372.0,-0.0025284158320649786,3.5454946630995736,-0.18749920993086272,61.44578655781028,61.24681141092226,-0.2667512722167764,-0.6697715228133951,-0.3821457247168851,-0.36336592183099725,9.82667933784573,0.47151374816894887,0.4005834704200453,0.5280954360961942,-0.6178084440793974,1.6739993162717859,-0.04485650399160335,1.1010473761839918,-1.0027682225279264,51.85178249046801,-16.228600125227345,0.5729519400877962,2,-0.43379306793213246,-0.35834980010986683,-0.056581497192386365,-0.36778163909912465,2.074661254882809,4,0.08301642948251375,1.9285528539851908,29.83740234375,-1.3783802990133005,30.12031173706055,1.1363632184753332,29.516773223876953,0.08301642948251375
550,2002-02-11,29.87512588500977,30.063730239868164,29.535633087158203,29.61107635498047,1350490.0,0.003802333515489309,-1.5454386658453845,4.666711613011737,61.29033178853454,62.53007692689347,-0.3056123576907126,-0.6968591573791514,-0.5006585903600715,-0.44221922532059565,10.418712801308724,0.5280971527099609,0.4861026531635453,0.5639320373535206,-0.5324013472029847,1.660265421910026,0.01576534507526972,1.1120987296317715,-1.0554529800770034,62.96303926048592,-4.144563955574277,0.5481666922782524,2,-0.4903755187988317,-0.47151470184326527,-0.1461706161499059,-0.4809465408325231,1.772891998291012,0,0.0511363280868431,3.5454946630995736,29.76196098327637,1.9285528539851908,29.83740234375,-1.3783802990133005,30.12031173706055,0.0511363280868431
551,2002-02-12,29.7996826171875,30.101451873779297,29.59221649169922,29.68651962280273,1079565.0,-0.0025252870268279715,-2.3749984198617065,0.4285673008856027,56.52173721873523,62.42625282196182,-0.029229138061438675,-0.5735811208681127,-0.4321582715151422,-0.334060472173654,10.815104681232917,0.5092353820800781,0.5166177583247809,0.43945131301880025,-0.6518979533137852,1.5308005793513857,-0.10622332014749247,0.985125946185093,-0.9219487738377872,48.9362114150714,-16.32789431815742,0.5456746331662925,2,-0.12259387969970703,-0.5375261306762695,-0.07072734832763672,-0.4809446334838867,1.4711227416992188,1,0.04177214800978213,-1.5454386658453845,29.87512588500977,3.5454946630995736,29.76196098327637,1.9285528539851908,29.83740234375,0.04177214800978213
552,2002-02-13,30.044870376586914,30.23347473144531,29.68651962280273,29.87512588500977,1326991.0,0.008227864791351847,1.0000069744491318,1.4999999999999216,57.44680942624631,61.859423809505,-0.16128167325886622,-0.7252336630826051,-0.7040799276526357,-0.5544116465199238,11.305265774382232,0.5469551086425781,0.5370718799774856,0.6016525268554673,-0.4281810346351449,1.6314860883460796,0.08673574611016122,1.1165693076007734,-1.1113980323569308,76.59579046119032,12.001546863235447,0.5149167807453061,2,-0.2923393249511719,-0.7827138900756836,-0.4903755187988281,-0.7261323928833008,0.8864459991455114,2,0.04582544685127399,-2.3749984198617065,29.7996826171875,-1.5454386658453845,29.87512588500977,3.5454946630995736,29.76196098327637,0.04582544685127399
553,2002-02-14,30.00714874267578,30.29005622863769,29.81854248046875,29.912845611572266,1409194.0,-0.0012555099568852812,-2.3333198495206253,0.5555593010843423,56.96201991513712,60.719658181174076,-0.1182556096184122,-0.6213292736260101,-0.6734088816621977,-0.4966389952447017,11.890959555600794,0.47151374816894176,0.6602424725252938,0.5016910552978509,-0.5050870591462484,1.5084691697419501,-0.0016980019241970012,1.0050801125198987,-1.0201674376007404,69.38786040080116,5.814792599871993,0.5033890572220487,2,-0.24518775939941406,-0.7355623245239258,-0.4573688507080078,-0.688410758972168,1.2825164794921875,3,0.04776871762888124,1.0000069744491318,30.044870376586914,-2.3749984198617065,29.7996826171875,-1.5454386658453845,29.87512588500977,0.04776871762888124
554,2002-02-15,30.02600860595703,30.271196365356445,29.81854248046875,29.81854248046875,813979.0,0.0006285123402753889,-3.363641378295885,2.19999190971239,59.64911813809242,60.13746247428143,-0.13009999473306522,-0.5777117554220226,-0.6907331395391552,-0.5050725375300544,12.336858471137987,0.4526538848876953,0.6995513993426314,0.46208314895629954,-0.5216013027492643,1.4457676006618634,-0.029759076896482384,0.9539253748090815,-0.9608428054682321,65.00006320553206,0.7920787057154541,0.4918422258527811,2,-0.26404762268066406,-0.7544221878051758,-0.4903740882873535,-0.6506881713867188,1.4711246490478551,4,0.06281410642273078,-2.3333198495206253,30.00714874267578,1.0000069744491318,30.044870376586914,-2.3749984198617065,29.7996826171875,0.06281410642273078
555,2002-02-18,29.93170547485352,30.17689323425293,29.83740234375,29.893985748291016,420406.0,-0.003140714849618864,-3.4999494362137837,0.18181149560550383,69.38772140645509,60.85487146442273,-0.06643724307324206,-0.4061958671575816,-0.6014308238124819,-0.39144998296461253,13.049245314787564,0.3394908905029297,0.6518355373460203,0.3055401802063038,-0.5988228777261035,1.2099032381387111,-0.14664134875989987,0.7577217091725075,-0.7930462486757861,48.64856000371793,-21.67823892802619,0.4521815289662042,2,-0.10373306274414773,-0.6601190567016637,-0.39607095718384144,-0.49037361145019887,1.7917537689208913,0,0.06364210568976891,-3.363641378295885,30.02600860595703,-2.3333198495206253,30.00714874267578,1.0000069744491318,30.044870376586914,0.06364210568976891
556,2002-02-19,29.347028732299805,29.9505672454834,29.06412124633789,29.856264114379886,2196679.0,-0.019533692894476706,1.54053625604723,-13.500505663429243,51.851835997821176,59.42128668194691,0.5494048871139015,0.2319660124253815,-0.01649151133605642,0.1969953261772126,13.097427798107525,0.8864459991455078,0.5657545136059063,-0.3055413246154792,-1.1387019987360283,0.5276193495050698,-0.7221216616757538,0.1110390124447953,0.9430274963378871,23.076875205175384,-46.31125277486396,0.41658033706027403,2,0.3300600051879883,-0.07544231414794922,0.13202476501464844,0.09430313110351562,1.7163105010986364,1,0.0784062050025689,-3.4999494362137837,29.93170547485352,-3.363641378295885,30.02600860595703,-2.3333198495206253,30.00714874267578,0.0784062050025689
557,2002-02-20,29.912845611572266,30.101451873779297,29.177284240722656,29.177284240722656,1779544.0,0.019280210083064242,-1.512822640452643,-1.4444427797712138,50.273213776517316,58.314286025038825,-0.05468682480288933,-0.29552709152696366,-0.5785056409016711,-0.3529911857056476,12.167438690962026,0.9241676330566406,0.4932920809643697,0.22632656097412251,-0.5901644859927053,1.0428176079409504,-0.18191896250929318,0.6345720844575382,0.3526919174194312,69.23078119870637,2.9839330039477403,0.408245523483414,2,-0.23575687408447266,-0.6318292617797852,-0.4715137481689453,-0.4715137481689453,1.8106136322021449,2,0.04539721044757794,1.54053625604723,29.347028732299805,-3.4999494362137837,29.93170547485352,-3.363641378295885,30.02600860595703,0.04539721044757794
558,2002-02-21,30.08259010314941,30.17689323425293,29.98828887939453,29.98828887939453,1019391.0,0.005674635365064518,-3.0000404522562247,0.12820306706149717,52.60414828657609,57.33188177267947,-0.20785169018897065,-0.43248429568714286,-0.7332761832774715,-0.526536871457882,10.954244463674575,0.26404762268066406,0.4744317628368222,0.36117906570434144,-0.4606395423147269,1.1829976737234098,-0.049730238305190966,0.7720883697138738,0.15891910018920896,84.37493580678009,19.047056689493004,0.41090930400953385,2,-0.40550136566161754,-0.80157375335693,-0.6601185798644984,-0.6412582397460902,0.9807491302490305,3,0.028213204703213313,-1.512822640452643,29.912845611572266,1.54053625604723,29.347028732299805,-3.4999494362137837,29.93170547485352,0.028213204703213313
559,2002-02-22,30.15803337097168,30.17689323425293,29.912845611572266,29.96942710876465,892836.0,0.0025078714154460613,1.333338951626496,2.0000404522563,51.075282263633135,56.19687626991265,-0.24719936680136811,-0.4711825379778247,-0.7785755581871427,-0.598755940046253,10.725345743961975,0.26404762268066406,0.3972453222764365,0.3979581832885728,-0.42990946321641843,1.225825829793564,-0.015975639963922816,0.8118920065410684,0.05992807322692428,98.30514575437984,34.60694405335911,0.4139338232524962,2,-0.4809446334838867,-0.8204355239868164,-0.7355618476867676,-0.688410758972168,0.9053058624267614,4,0.03752339674395122,-3.0000404522562247,30.08259010314941,-1.512822640452643,29.912845611572266,1.54053625604723,29.347028732299805,0.03752339674395122
560,2002-02-25,30.271196365356445,30.422080993652344,30.1391716003418,30.17689323425293,1557684.0,0.003752333349882564,-2.333318351386677,0.5,62.34567708564173,56.84398069956893,-0.33332399357724896,-0.5266788643023332,-0.8693866074896874,-0.7110154389816188,10.497469714305094,0.2829093933105433,0.3653024103538378,0.4573685646057122,-0.35580231968299714,1.2705394488944215,0.05078312246135752,0.8639540067500668,-1.2070751190185547,88.88887328256283,23.391970234816228,0.40658544214435466,2,-0.5280952453613281,-0.8675861358642578,-1.0891971588134766,-0.8015737533569336,1.2636585235595703,0,0.04049846180019001,1.333338951626496,30.15803337097168,-3.0000404522562247,30.08259010314941,-1.512822640452643,29.912845611572266,0.04049846180019001
561,2002-02-26,29.7996826171875,30.837013244628906,29.55449485778809,30.45980262756348,3146062.0,-0.01557631692114303,-1.229506076847971,-6.999979774281013,44.51614081834772,55.407239743135754,0.15442968586097905,0.04988756339727374,-0.3878353758693649,-0.2371147646811096,11.161988451131851,1.2825183868408168,0.3213519125807558,-0.07921409606933594,-0.607536491195031,0.4491082990563591,-0.34337529363218167,0.1849471014935098,-0.7084021759033199,37.5,-24.196171656873474,0.26416119756284706,2,0.15088462829589844,-0.18860626220703125,-0.6695499420166016,-0.3300600051879883,1.7351722717285156,1,0.06455695019642049,-2.333318351386677,30.271196365356445,1.333338951626496,30.15803337097168,-3.0000404522562247,30.08259010314941,0.06455695019642049
562,2002-02-27,30.36549949645996,30.497522354125977,29.724239349365234,29.912845611572266,1441913.0,0.018987345823143542,1.1578999193627797,-0.6857145333768632,58.23531266377676,55.54871671520682,-0.4035618321767025,-0.44830258850130633,-0.9307527051536795,-0.8080716603485953,11.748091199077612,0.7732830047607422,0.2832004617524433,0.4290781021118164,-0.042356678102372314,0.9005128823260051,0.19336071200472205,0.6647954922189108,-1.2043897430419932,63.235322549222175,1.0493774628168921,0.23571739010709428,2,-0.4149322509765625,-0.7544231414794922,-1.2353668212890625,-0.8958768844604492,1.1882152557373047,2,0.022981335677347836,-1.229506076847971,29.7996826171875,-2.333318351386677,30.271196365356445,1.333338951626496,30.15803337097168,0.022981335677347836
563,2002-02-28,30.79929161071777,31.11992073059082,30.101451873779297,30.308916091918945,1693772.0,0.014285690057836309,-1.250004213719872,1.0833343867588545,64.55025464149529,56.09328743780714,-0.7969830348670968,-0.8546102613528497,-1.3288361486728668,-1.2505565019580978,11.208655141035829,1.0184688568115234,0.2932424715661668,0.817604923248286,0.20933622171766686,1.4258736247789052,0.5134705724829765,1.1217392740135956,-1.5711457176513655,79.51808990488975,15.362968896484077,0.3041343507653102,2,-0.7072706222534144,-1.046761512756344,-1.631438255310055,-1.2070751190185511,0.7732830047607493,3,0.030006132762321114,1.1578999193627797,30.36549949645996,-1.229506076847971,29.7996826171875,-2.333318351386677,30.271196365356445,0.030006132762321114
564,2002-03-01,31.51599311828613,31.742319107055664,30.55410575866699,30.87473487854004,1748198.0,0.02327006466989512,1.1724147550930801,1.3076881189274152,69.68323762692016,56.12612257341438,-1.43054009108495,-1.52157652303109,-2.026301655210169,-1.9673541465023021,10.58129840959171,1.1882133483886754,0.30000546763476166,1.453206062316891,0.5387242433856763,2.3676878812481057,0.9959651528512836,1.9104469717824983,-2.1743407349682613,89.65520247591631,24.30213807481904,0.45724090946560764,3,-1.112772941589352,-1.4522638320922816,-2.3009881973266566,-1.9237766265869105,-0.09430313110351562,4,-0.014362672411711186,-1.250004213719872,30.79929161071777,1.1578999193627797,30.36549949645996,-1.229506076847971,29.7996826171875,-0.014362672411711186
565,2002-03-04,32.11952972412109,32.32699584960937,31.497133255004886,31.497133255004886,2218492.0,0.019150169362258662,-1.6666687096823583,0.9705863106923065,74.69878588353023,58.66467256071538,-1.8898332995077425,-2.070860409983471,-2.6025845044685028,-2.553926590775802,10.173698826465849,0.8298625946044815,0.33174225613608854,1.9548956871032637,0.6575576977992412,3.252233676407286,1.3062266924512507,2.6035646817552767,-2.5858240029041966,92.51700446274701,24.05098731684953,0.6486689946520113,3,-1.3673896789550746,-1.763462066650387,-2.904524803161614,-2.527313232421868,-0.6223964691162003,0,-0.0328831243730654,1.1724147550930801,31.51599311828613,-1.250004213719872,30.79929161071777,1.1578999193627797,30.36549949645996,-0.0328831243730654
566,2002-03-05,31.68573760986328,32.081809997558594,31.61029624938965,31.89320373535156,2343318.0,-0.013505556214044923,-1.6315907131223453,-0.33333435484118107,66.79536212191323,60.50046682131493,-1.217434027440536,-1.5454809962644447,-2.1460174224801847,-2.1124470250779552,10.813596312796097,0.5092334747314382,0.3448915695794845,1.4126553535461426,-0.012935563532387562,2.8382462706246727,0.6998598950068775,2.1254508120854076,-1.8727028758071427,75.3623422058138,7.597326074886411,0.712795458539265,3,-0.7449922561645508,-1.3296699523925817,-2.466017723083496,-2.0935211181640625,0.1886062622070277,1,-0.0047618497257359005,-1.6666687096823583,32.11952972412109,1.1724147550930801,31.51599311828613,-1.250004213719872,30.79929161071777,-0.0047618497257359005
567,2002-03-06,31.81776237487793,31.81776237487793,31.346248626708984,31.61029624938965,1856127.0,0.00416669375478107,3.5454528739013718,-1.000000000000017,68.18182688782768,62.23131999923177,-1.1743224626842554,-1.6272464503920787,-2.2532635099620855,-2.2371431599818763,11.114713613585709,0.4715137481689453,0.33666488228899993,1.4598075866699212,-0.12113822300101162,3.040753396340854,0.669334681834453,2.2502804915053893,-1.7533315292664682,77.11869636089725,9.164088375028058,0.7904729048354668,3,-0.8770170211791992,-1.405112266540531,-2.5980424880981445,-2.225545883178711,-0.15088462829589844,2,-0.008891495342403077,-1.6315907131223453,31.68573760986328,-1.6666687096823583,32.11952972412109,1.1724147550930801,31.51599311828613,-0.008891495342403077
568,2002-03-07,32.100669860839844,32.100669860839844,31.7800407409668,31.949785232543945,1521725.0,0.008891495342403077,3.2499905191701908,0.7272735630493141,69.78418051309517,64.31008647139421,-1.2749336943008664,-1.825495953040921,-2.5264427887284704,-2.513712886899995,11.557001603439796,0.3206291198730433,0.47122520281752145,1.6295516967773445,-0.11050655007306176,3.3696099436277507,0.7595225733521431,2.499580820202546,-1.8099825148285902,87.23406544343533,18.124751315566385,0.8700291234252024,3,-1.1599245071411133,-1.4051113128662145,-2.852659225463867,-2.508453369140625,-0.5280952453613246,3,-0.01703874439423514,3.5454528739013718,31.81776237487793,-1.6315907131223453,31.68573760986328,-1.6666687096823583,32.11952972412109,-0.01703874439423514
569,2002-03-08,32.23269271850586,32.25155639648437,31.7800407409668,31.87434387207031,2611221.0,0.004112775784379297,1.3809340357703848,2.3749857787553803,71.78572202518114,65.35898035356527,-1.2088400037672677,-1.8581978490811437,-2.631194121704713,-2.6337475422640964,12.297488960242728,0.47151565551756747,0.5891873436060777,1.6380379676818855,-0.23571863477721422,3.511794570140985,0.7011596664523374,2.5749162689114335,-1.7383745221347944,90.38456302485119,17.915156236447075,0.9368783012295497,3,-1.291947364807129,-1.5371341705322301,-2.9233851432800293,-2.659337043762207,-0.9807472229003906,4,-0.020479769059081554,3.2499905191701908,32.100669860839844,3.5454528739013718,31.81776237487793,-1.6315907131223453,31.68573760986328,-0.020479769059081554
570,2002-03-11,31.40283012390137,32.062950134277344,31.32738876342773,31.76118087768555,2674719.0,-0.025745990316472622,-1.8888963799463723,-1.000005322602956,68.6007052112183,68.03504306388422,-0.22526290819103778,-0.9570854542531642,-1.783140798502533,-1.7987086778667845,12.414792985860391,0.9053039550781286,0.6760815106085865,0.7317901611328175,-1.1430184442741442,2.606598766539779,-0.20561414157066338,1.6691944638362983,-0.7252441622064758,8.163168431264086,-67.63954591873782,0.9374043027034813,3,-0.3772125244140696,-0.7072715759277415,-2.0180802345275914,-1.8294744491577184,0.3583507537841797,0,0.0006005784576368356,1.3809340357703848,32.23269271850586,3.2499905191701908,32.100669860839844,3.5454528739013718,31.81776237487793,0.0006005784576368356
571,2002-03-12,31.04447937011719,31.4405517578125,30.629547119140625,31.365108489990234,2039981.0,-0.01141141586189176,2.439990291654868,0.8947354414277175,60.6383108434738,68.30204286162834,0.3668048689260317,-0.5277543077664575,-1.4103883297707718,-1.450463496304959,12.073484529157092,0.811004638671875,0.7656834183507826,0.31119956970215057,-1.5240418242736418,2.146440963677943,-0.6064211272857456,1.2288202666900467,1.2825164794921768,25.58137347130795,-48.94371406986068,0.9176206969878969,3,0.16974449157714133,-0.3489208221435618,-1.6597294807434118,-1.4711236953735387,0.6223983764648402,1,0.014580817397228163,-1.8888963799463723,31.40283012390137,1.3809340357703848,32.23269271850586,3.2499905191701908,32.100669860839844,0.014580817397228163
572,2002-03-13,31.421689987182614,31.478271484375,30.931316375732425,30.931316375732425,2339782.0,0.012150650444745947,-1.2307689315705923,-1.5294107149230771,62.11605473808615,68.03157620569398,0.17340600144266816,-0.8395737209563485,-1.7806775655082099,-1.8341830659021952,11.525911373085831,0.5469551086425746,0.823247861174984,0.619569206237788,-1.2102278239612296,2.449366236436802,-0.2953293088617208,1.5344677213372968,0.871356887817381,48.83713546566321,-23.432338189578417,0.9148985150995073,3,0.018860816955562854,-0.7261314392089844,-2.0369400978088343,-1.8483343124389613,0.37721252441406605,2,0.014405777826473898,2.439990291654868,31.04447937011719,-1.8888963799463723,31.40283012390137,1.3809340357703848,32.23269271850586,0.014405777826473898
573,2002-03-14,31.4405517578125,31.83662223815918,31.23308563232422,31.40283012390137,1046363.0,0.0006002786813050776,-2.1999979774178704,0.07692427371769575,61.72415272160955,67.14723343843725,0.2850488612404902,-0.7858325099269905,-1.7867838659715929,-1.8546917943596561,11.040050479945993,0.6035366058349609,0.9965357359327669,0.5667608261108406,-1.2441201997174716,2.377641851939149,-0.33867968680331373,1.4722013390249948,0.8192251220703071,50.00000000000022,-18.19225162143308,0.905440512914155,3,0.03771972656249645,-0.7449932098388707,-2.0558018684387207,-1.9992198944091797,0.9430274963378906,3,0.007198537433850571,-1.2307689315705923,31.421689987182614,2.439990291654868,31.04447937011719,-1.8888963799463723,31.40283012390137,0.007198537433850571
574,2002-03-15,31.912065505981445,31.949785232543945,31.23308563232422,31.30852699279785,1082057.0,0.014996993430682393,1.1111129838754987,15.999797744856641,64.07768674345496,65.96711131176221,-0.13898991593872267,-1.1687238631593821,-2.2495284748566924,-2.3287411718765405,10.583064822213718,0.7166996002197266,1.1017587636423727,0.9439717292785659,-0.8774243006271831,2.7653677591843113,0.03327371432569137,1.8546697442314404,0.3151067786865198,89.47367720713864,22.912149098386536,0.9106980149528734,3,-0.47151374816894887,-1.216506958007816,-2.527315616607666,-2.470733642578125,0.528097152709968,4,-0.010638323941748462,-2.1999979774178704,31.4405517578125,-1.2307689315705923,31.421689987182614,2.439990291654868,31.04447937011719,-0.010638323941748462
575,2002-03-18,31.83662223815918,32.17611312866211,31.7800407409668,31.87434387207031,977675.0,-0.002364098551004945,-4.250003160276788,-0.06250079006914097,68.75000658392119,66.1842940297631,-0.12057731724269871,-0.9942262372127431,-2.136218742710561,-2.250576134753654,10.21025206875789,0.39607238769530895,1.1519608680733207,0.773282623291017,-1.0189140410076831,2.565479287589717,-0.12281570885833304,1.6693809554403671,0.3585975431982362,78.0487293518128,7.48844435099025,0.8960983321493506,3,-0.39607048034668324,-1.1410636901855504,-2.4707326889038086,-2.3952903747558594,0.4149341583251882,0,-0.01836491127042117,1.1111129838754987,31.912065505981445,-2.1999979774178704,31.4405517578125,-1.2307689315705923,31.421689987182614,-0.01836491127042117
576,2002-03-19,31.64801788330078,31.949785232543945,31.45941162109375,31.72345924377441,980183.0,-0.005924132071785548,-1.166660346113492,1.9999494362138779,62.686584060324286,65.57371149337382,0.06941337099617684,-0.658142154210811,-1.8874457672186722,-2.019965087072645,10.712496754648113,0.4903736114501953,1.1106689345194845,0.46962881088256836,-1.1453178413267224,2.084575463091859,-0.33784451522207704,1.2771021369872138,0.5280952453613281,57.57578543497702,-13.33640659406882,0.8074733261046461,3,-0.2074661254882848,-0.952459335327152,-2.2538371086120605,-2.206686019897461,0.5846748352050781,1,0.0035756739901389167,-4.250003160276788,31.83662223815918,1.1111129838754987,31.912065505981445,-2.1999979774178704,31.4405517578125,0.0035756739901389167
577,2002-03-20,31.27080535888672,31.85548210144043,31.27080535888672,31.4405517578125,1595133.0,-0.011918993657201504,-5.888826464110746,2.250044244431628,54.71698185211126,63.89957830882007,0.40329123849416604,-0.1833804340620553,-1.4525993152611676,-1.6112462260404072,11.386637806051164,0.5846767425537109,0.9681693540692642,0.024518299102783914,-1.4765681888145323,1.5256047870201037,-0.726024944855876,0.7750615430614438,0.9053077697753906,3.999854374233948,-63.10463826038442,0.7505432439586596,3,0.1697463989257777,-0.5752468109130895,-1.801182746887207,-1.8294734954833984,0.09430313110351562,2,0.012665883821976864,-1.166660346113492,31.64801788330078,-4.250003160276788,31.83662223815918,1.1111129838754987,31.912065505981445,0.012665883821976864
578,2002-03-21,30.931316375732425,31.59143447875977,30.931316375732425,31.11992073059082,1395796.0,-0.010856419566367737,-6.000030338885613,1.1110948806687733,43.67346955623338,60.775994701159206,0.6252113476763235,0.23500183157435117,-1.0600570793154098,-1.2461212472523933,11.91852276551495,0.6601181030273438,0.8846541526124021,-0.3574069976806591,-1.7650543197363753,1.050240324375057,-1.0612306587085172,0.346416663347199,1.2138654327392508,0.0,-61.5977965062945,0.7038236610278582,3,0.47151374816894176,-0.23575782775879617,-1.423972606658939,-1.4899845123291051,0.5092353820800746,3,0.0280487944750043,-5.888826464110746,31.27080535888672,-1.166660346113492,31.64801788330078,-4.250003160276788,31.83662223815918,0.0280487944750043
579,2002-03-22,31.28966522216797,31.40283012390137,31.06333923339844,31.06333923339844,961779.0,0.011585308626460122,-2.000016854879582,-1.200004045184717,40.51723160911177,57.65560874536959,0.13301440094293682,-0.036070461365127926,-1.3631349218102997,-1.5758877483642664,12.630911451674503,0.4715137481689453,0.7837138135301664,-0.05563974380493164,-1.3590360073173713,1.2477565197075116,-0.7073378755611515,0.5960583879512882,0.8252038925170879,28.787739491780766,-27.70519788535505,0.6516981317562213,3,0.11316490173339844,-0.5941066741943395,-1.7728915214538574,-1.8483333587646484,0.5092372894287109,4,0.034960873637197354,-6.000030338885613,30.931316375732425,-5.888826464110746,31.27080535888672,-1.166660346113492,31.64801788330078,0.034960873637197354
580,2002-03-25,31.497133255004886,31.7800407409668,31.23308563232422,31.30852699279785,698600.0,0.006630560965220189,-2.2222259677510183,0.8333389516265246,47.72728630864854,56.221050463722335,-0.0666823332561286,-0.15492850805464897,-1.500837166616435,-1.7532768457727919,12.961781467367423,0.5469551086425817,0.6424106133609726,0.09053144454956552,-1.1115452781370259,1.292608167236157,-0.5105069167937266,0.6915698058928612,0.5880294197692812,55.55563878937265,1.3896746292376747,0.6010383613432949,3,0.05658149719237926,-0.8015747070312571,-1.980359554290775,-2.055801391601566,0.9053058624267543,0,0.029940166174859062,-2.000016854879582,31.28966522216797,-6.000030338885613,30.931316375732425,-5.888826464110746,31.27080535888672,0.029940166174859062
581,2002-03-26,31.72345924377441,31.83662223815918,30.987897872924805,31.68573760986328,1162044.0,0.007185605970459585,5.428570396642516,0.20000202257187982,48.8888838948617,54.751364814475174,-0.2084915100911786,-0.24215571267268743,-1.6691376459691014,-1.9460955668758793,13.041789708606249,0.848724365234375,0.47218935521630456,0.22066860198974325,-0.7193043694274088,1.1606415734068918,-0.249317883718831,0.6906550876983175,0.33259111988708767,85.7143741654262,33.02860892272797,0.46998648570857465,3,-0.16974449157714488,-1.0279006958007812,-2.1736798286437953,-2.28212738037109,0.6789798736572301,1,0.01664689681701703,-2.2222259677510183,31.497133255004886,-2.000016854879582,31.28966522216797,-6.000030338885613,30.931316375732425,0.01664689681701703
582,2002-03-27,31.06333923339844,31.76118087768555,31.06333923339844,31.742319107055664,1361417.0,-0.02080857592809693,-1.05555914501057,-17.999747181070518,38.775505149736965,52.201515084267115,0.44192378507982255,0.4984827496207487,-0.9434818006239247,-1.2628931357490423,13.126121694619213,0.6978416442871094,0.3550388415403454,-0.47434339523315217,-1.278568555430848,0.3298817649645436,-0.876455975332,-0.0722308151343043,0.9641810653726388,14.58323237984082,-32.33895437389524,0.4021125800988487,3,0.4903755187988246,-0.311199188232429,-1.5890016555786168,-1.6220073699951207,0.9241676330566371,2,0.03764416556511607,5.428570396642516,31.72345924377441,-2.2222259677510183,31.497133255004886,-2.000016854879582,31.28966522216797,0.03764416556511607
583,2002-03-28,31.72345924377441,31.72345924377441,31.10106086730957,31.10106086730957,2456613.0,0.02125077427819555,1.0000000000000113,-0.9166669007615571,45.05495970954862,50.087878747166414,-0.19427571627800688,-0.09365259470439113,-1.5412046644868838,-1.8997727413871281,13.306046202648602,0.6601200103759695,0.3365394840028948,0.13956823348998526,-0.5886282956651989,0.8677647626451694,-0.22453003108760683,0.5036664980675774,0.27610159140406054,86.66669663082911,43.373299222181004,0.3640982645775926,3,-0.16974449157714488,-0.78271389007568,-2.244406700134274,-2.28212738037109,-0.09430313110351207,3,-0.011296080639582207,-1.05555914501057,31.06333923339844,5.428570396642516,31.72345924377441,-2.2222259677510183,31.497133255004886,-0.011296080639582207
584,2002-03-29,31.06333923339844,31.06333923339844,31.06333923339844,31.06333923339844,0.0,-0.02080857592809693,1.0,0.0,46.59090169080671,47.6257559812648,0.3719010347662497,0.5595029719194926,-0.8281117412115222,-1.214895417909453,12.584644179498886,0.6601200103759695,0.26065866932697546,-0.497919082641598,-1.2622423307101833,0.26640416542699086,-0.8800807066758907,-0.11575745860730535,0.9088213274592718,8.888794002373581,-37.243556208833446,0.38216162403429416,3,0.37721157073974254,-0.12259387969971058,-1.5842866897583043,-1.6220073699951207,0.6035385131835902,4,0.012143334674351136,1.0000000000000113,31.72345924377441,-1.05555914501057,31.06333923339844,5.428570396642516,31.72345924377441,0.012143334674351136
585,2002-04-01,31.06333923339844,31.06333923339844,31.06333923339844,31.06333923339844,0.0,0.0,1.0,0.0,50.20407405114235,46.238810424689035,0.28013460084108743,0.5020595902679013,-0.7685744320753223,-1.1871764281335864,11.097474024139697,0.0,0.18319889091497998,-0.4451095581054645,-1.1927911904582693,0.30257207424734034,-0.8189503742818651,-0.07126874192906385,0.8819690586249287,8.888794002373581,-38.19723850711933,0.373840816176402,4,0.33006000518798473,-0.12259387969971058,-1.555995941162113,-1.6220073699951207,-0.05658149719238992,0,0.023679465773833508,1.0,31.06333923339844,1.0000000000000113,31.72345924377441,-1.05555914501057,31.06333923339844,0.023679465773833508
586,2002-04-02,31.534854888916016,31.7800407409668,31.176502227783203,31.45941162109375,1324043.0,0.015179168342938976,1.133342322602379,100.0,51.20001553339624,45.848036389276245,-0.23369706848408,0.01966904301544048,-1.1781023989608244,-1.6448141953266067,9.906558600245008,0.7167015075683594,0.053587867199208716,0.033950233459471235,-0.7092306736150604,0.7771311405340029,-0.3376402200777946,0.40554068699673707,0.38413817964969965,65.7896837858404,18.143375432428805,0.37159045353726616,4,-0.15088558197021484,-0.5941095352172852,-1.9614992141723633,-2.0935230255126953,-0.4149341583251953,1,0.027511914406194604,1.0,31.06333923339844,1.0,31.06333923339844,1.0000000000000113,31.72345924377441,0.027511914406194604
587,2002-04-03,31.534854888916016,31.742319107055664,31.23308563232422,31.68573760986328,1553177.0,0.0,2.8571614319974574,-1.9999494362137837,51.00401916331872,46.66254190117462,-0.21490194033728116,-0.0027535727370775476,-1.1282132116396717,-1.6368184244160808,9.181922444580435,0.5092334747314453,-0.10351294095165642,0.04809560775756694,-0.6803146019681279,0.7765058174832582,-0.31610949710528047,0.41230071262041434,0.3583492606611962,65.7896837858404,17.679318711656492,0.3642051048628461,4,-0.12259483337402344,-0.5092372894287145,-1.754033088684082,-1.9897899627685547,-0.6601200103759766,2,0.027511914406194604,1.133342322602379,31.534854888916016,1.0,31.06333923339844,1.0,31.06333923339844,0.027511914406194604
588,2002-04-04,31.553714752197266,31.66687774658203,31.214223861694336,31.27080535888672,1208410.0,0.0005980640579348329,-1.285712909812382,-1.8750284428488357,45.77777797753856,47.24704705322205,-0.15219494125824085,-0.06818691260708931,-1.1008003341136217,-1.6505031467400997,8.045994976466817,0.4526538848876953,-0.20676526158482034,0.09430322647094869,-0.5757950617585976,0.7644015147004914,-0.24074591764382447,0.42935237058572184,0.3142162567712141,68.4211646857813,24.4878262389239,0.33504914411477216,4,-0.14145469665527344,-0.33949089050293324,-1.772892951965332,-2.0086498260498047,-0.4337940216064453,3,0.01374773517681005,2.8571614319974574,31.534854888916016,1.133342322602379,31.534854888916016,1.0,31.06333923339844,0.01374773517681005
589,2002-04-05,31.57257461547852,31.68573760986328,31.346248626708984,31.346248626708984,1204884.0,0.0005977065911055846,-2.0,0.7999946064749394,46.84684930920271,47.149220719950286,-0.14159394550535254,-0.14655057358168122,-1.072214259652288,-1.6607130183455503,6.675541428240815,0.3394889831542969,-0.2340401100327938,0.14616899490356872,-0.4206234458489284,0.7129614356560658,-0.13722722547268162,0.42956521527981906,0.27058871569340326,71.05264558572273,30.136140664493936,0.2833962203762491,4,-0.160314559936527,-0.1320238113403427,-1.6502990722656286,-1.8860559463501012,-0.3017692565918004,4,0.0017921090655887983,-1.285712909812382,31.553714752197266,2.8571614319974574,31.534854888916016,1.133342322602379,31.534854888916016,0.0017921090655887983
590,2002-04-08,31.421689987182614,31.59143447875977,31.23308563232422,31.40283012390137,1349594.0,-0.004778977645425675,-1.0000000000000198,0.08333052418671937,47.27271390030797,46.96964627611098,-0.002834434577717815,0.006133923322128254,-0.8685784799219043,-1.517326597682839,6.031786142321694,0.3583488464355504,-0.17134675495674045,-0.005658626556400037,-0.57234866253728,0.5610314094244799,-0.2890036445468418,0.2776863914340417,0.3972010197486817,40.62503950345652,1.7408118126741172,0.2833450179904408,4,7.105427357601002e-15,0.05658149719238281,-1.1882152557373011,-1.4239721298217738,0.3017692565917969,0,0.0078031372437139535,-2.0,31.57257461547852,-1.285712909812382,31.553714752197266,2.8571614319974574,31.534854888916016,0.0078031372437139535
591,2002-04-09,31.497133255004886,31.72345924377441,31.45941162109375,31.534854888916016,814424.0,0.002400993321907574,-3.666599248284982,-2.000101132686649,52.941191050883276,48.543611376238346,-0.1271270060636347,-0.035477860817405116,-0.8668094220976457,-1.5923767673595215,6.603487703780503,0.3017692565917969,-0.11396357472361629,0.04715194702148651,-0.49057031481417823,0.5848742088571512,-0.2217091838963441,0.3160130779393171,0.29797087417059487,53.57166075543455,9.850353291354324,0.268861130917832,4,-0.07544326782226562,-0.05658149719238992,-0.9430294036865305,-1.2070770263671946,0.6035366058349574,1,-0.01556889367767822,-1.0000000000000198,31.421689987182614,-2.0,31.57257461547852,-1.285712909812382,31.553714752197266,-0.01556889367767822
592,2002-04-10,31.87434387207031,31.87434387207031,31.497133255004886,31.64801788330078,1218283.0,0.011976030136186644,2.333338951626538,-5.999898872428038,62.135911367871614,50.4414948938298,-0.42152653885674596,-0.397413629248188,-1.183937508950148,-1.9666956654361876,7.2458274387259936,0.3772106170654226,-0.10043485945381292,0.40172986984252645,-0.16812297480763405,0.971582714492687,0.11680344751744443,0.6866562921676085,-1.244796752929684,100.0,48.651883689541805,0.2849264223250804,4,-0.40550231933593395,-0.4337921142578125,-1.2259373664855922,-1.5842876434326172,0.37721252441405895,2,-0.02366866419297642,-3.666599248284982,31.497133255004886,-1.0000000000000198,31.421689987182614,-2.0,31.57257461547852,-0.02366866419297642
593,2002-04-11,31.66687774658203,31.89320373535156,31.45941162109375,31.72345924377441,1040170.0,-0.0065088751731159356,1.1904794009294475,-0.24999999999998823,55.050518464189686,51.38145231309457,-0.24912913904561407,-0.18142405866817057,-0.9394497557300596,-1.7614298184747454,7.370599375456685,0.43379211425780895,-0.11515631169041995,0.1829474449157722,-0.39317891162589547,0.7590738014574363,-0.10511573335505986,0.47101062318660425,-1.0124346923828114,65.71431873605897,11.036898370432809,0.28806317827083255,4,-0.18860626220703125,-0.2263259887695348,-0.9901800155639648,-1.3768215179443395,0.4715156555175781,3,-0.025014871197003075,2.333338951626538,31.87434387207031,-3.666599248284982,31.497133255004886,-1.0000000000000198,31.421689987182614,-0.025014871197003075
594,2002-04-12,31.57257461547852,31.7800407409668,31.421689987182614,31.553714752197266,893388.0,-0.0029779737635703407,-1.5333252430457103,-0.33332209674709196,51.041654047500046,51.4745167571343,-0.08380777487068514,-0.12001187541768843,-0.8084575017523612,-1.6677896430640011,7.30935572702264,0.3583507537841868,-0.022042542308689406,0.10561885833740448,-0.4363896591320717,0.6476273758068771,-0.16538540039733363,0.3766231170721426,-0.8685811340332066,51.42852189591288,-3.0081900616117707,0.271004258734737,4,-0.037721633911136365,-0.13202285766602273,-0.7544226646423375,-1.2825183868408274,0.47151565551756747,4,-0.01433693293627647,1.1904794009294475,31.66687774658203,2.333338951626538,31.87434387207031,-3.666599248284982,31.497133255004886,-0.01433693293627647
595,2002-04-15,31.25194549560547,31.704599380493164,31.08219909667969,31.704599380493164,1064544.0,-0.010155304842192403,1.75000526712763,-24.000910194170235,43.65482911013247,50.636162710105,0.2976944091701945,0.16292192983158316,-0.460188759466881,-1.3331314091737205,6.635826513625497,0.622400283813473,-0.01651904043771779,-0.18577642440795827,-0.7064857821737576,0.334932933357841,-0.4461311032908597,0.07457825447494315,-0.5003836040039076,20.930385700846404,-28.329235944681624,0.2603546788829005,4,0.23575592041015625,0.15088462829589844,-0.4337935447692871,-0.961889266967777,0.6978397369384766,0,0.0006034780549550867,-1.5333252430457103,31.57257461547852,1.1904794009294475,31.66687774658203,2.333338951626538,31.87434387207031,0.0006034780549550867
596,2002-04-16,31.76118087768555,31.7800407409668,31.06333923339844,31.138782501220703,1484897.0,0.016294517797354136,1.1714341851299421,-1.3749984198617142,59.788367715375145,51.61220143811127,-0.19675089007265356,-0.35563443942320205,-0.9170565304535607,-1.8201145391542966,6.543035677266712,0.7167015075683594,0.0420785925100553,0.3178008079528851,-0.21485245725849111,0.8504540731642614,0.05147417534719878,0.5841274405585715,-0.9639533123339881,84.09103445739784,29.18742781736598,0.26632663260568734,4,-0.2829093933105504,-0.35835075378418324,-0.9005928039550852,-1.4711246490478587,0.3583488464355362,1,-0.0011876647173921784,1.75000526712763,31.25194549560547,-1.5333252430457103,31.57257461547852,1.1904794009294475,31.66687774658203,-0.0011876647173921784
597,2002-04-17,31.66687774658203,32.02522659301758,31.497133255004886,31.79890251159668,1215711.0,-0.002969131767067701,-1.2399912624540554,-0.21212260508218905,49.05660737375909,51.97651581546911,-0.09135816334601543,-0.2425740412222055,-0.7898587191491302,-1.7038816147998617,6.938016341537923,0.5280933380126918,0.08172460120620784,0.2036940574645989,-0.3313894369321737,0.7387775518613715,-0.0638476897337874,0.4712358046629852,-0.8258111344304702,62.74523801025554,11.369547044754206,0.26754174719838697,4,-0.12259483337402344,-0.11316299438476562,-0.7119865417480504,-1.3768215179443395,0.3206291198730469,2,0.013698607034431598,1.1714341851299421,31.76118087768555,1.75000526712763,31.25194549560547,-1.5333252430457103,31.57257461547852,0.013698607034431598
598,2002-04-18,31.79890251159668,32.00636672973633,31.4405517578125,31.4405517578125,1378172.0,0.0041691753153307864,-2.1578835314218194,-2.71426920354238,64.88551209416241,53.980811680464626,-0.20668009658589526,-0.3228199577836506,-0.8776560369118087,-1.810275897861569,7.403433800938197,0.5658149719238281,0.08645523619403761,0.29233951568603445,-0.20016902486455734,0.7848480562366262,0.04608524541074033,0.5385937859613286,-0.8867863005931582,76.47083318461402,18.906188122835204,0.2462542702752957,4,-0.2546195983886719,-0.24518775939941406,-0.7308478355407786,-1.508846282958988,0.01885986328125,3,0.014234890173414394,-1.2399912624540554,31.66687774658203,1.1714341851299421,31.76118087768555,1.75000526712763,31.25194549560547,0.014234890173414394
599,2002-04-19,32.38357925415039,32.42129898071289,31.51599311828613,31.68573760986328,1848540.0,0.018386695652168772,1.341466422641109,1.9473703820011816,71.60494058365094,56.684392423058284,-0.7422759858438681,-0.8657277136952857,-1.4079673906020744,-2.379514962873202,8.17309492439756,0.9053058624267614,0.1085252270956758,0.8223205566406264,0.20426543655719342,1.4403756767240559,0.5132929965989135,1.1313481166823394,-1.404676420226025,97.22232366334158,32.11663926217065,0.3090275600417147,4,-0.6412601470947266,-0.7072715759277344,-1.2966642379760778,-2.093523025512699,-0.11316299438476562,4,-0.007571301804736641,-2.1578835314218194,31.79890251159668,-1.2399912624540554,31.66687774658203,1.1714341851299421,31.76118087768555,-0.007571301804736641
600,2002-04-22,32.44016265869141,32.59104537963867,32.17611312866211,32.289276123046875,1353125.0,0.0017472869227008747,-1.1999919097123903,0.21621887555690197,67.14286333442166,58.26235601011811,-0.7143137851655226,-0.8938684034066924,-1.4120552068002574,-2.417464567786922,8.916626005117603,0.4149322509765625,0.16248293750599885,0.8317524909973208,0.1007319351289766,1.5627730468656615,0.4662422130631505,1.1972627689314912,-1.3458681330239664,90.12357701652316,24.06737649333249,0.3655102779341706,4,-0.6129703521728587,-0.6789817810058665,-1.3721075057983505,-2.1501064300537216,-0.5846805572509837,0,-0.012209321878637658,1.341466422641109,32.38357925415039,-2.1578835314218194,31.79890251159668,-1.2399912624540554,31.66687774658203,-0.012209321878637658
601,2002-04-23,32.25155639648437,32.817371368408196,32.11952972412109,32.51560211181641,2138505.0,-0.005813973998570976,-1.6428437278781127,-1.7499620771603495,62.666660374203495,58.321328121932765,-0.4553203546568234,-0.6995354165805807,-1.1696304980680665,-2.211433236849018,10.203970461712773,0.6978416442871094,0.20900807910735608,0.6167413711547773,-0.16795621776922331,1.4014389600787815,0.2243925766927788,1.0090901656167794,-1.0075867854197966,58.90420447461363,-6.888874412399055,0.3923487944620018,4,-0.3112010955810476,-0.3772125244140554,-1.183501243591305,-1.9615001678466761,-0.16974639892577414,1,-0.00935679383129917,-1.1999919097123903,32.44016265869141,1.341466422641109,32.38357925415039,-2.1578835314218194,31.79890251159668,-0.00935679383129917
602,2002-04-24,32.23269271850586,32.289276123046875,31.968647003173828,31.987506866455078,1279628.0,-0.0005848920202984331,-1.2666864431919311,-0.9285734924441119,61.99993527761173,59.09348554564633,-0.4249693170414979,-0.6203822455542536,-1.1039622950105468,-2.186219789631622,11.413885574372147,0.3206291198730469,0.268981052636466,0.539410018920897,-0.2402414187677877,1.3190614566095782,0.14958430007655465,0.9292357377652394,-0.799914896560054,57.53411373554093,-7.599093196062611,0.38982571884434125,4,-0.29233741760253906,-0.3583488464355469,-1.1646375656127965,-1.9426364898681676,-0.26404571533203125,2,-0.0035108141715942676,-1.6428437278781127,32.25155639648437,-1.1999919097123903,32.44016265869141,1.341466422641109,32.38357925415039,-0.0035108141715942676
603,2002-04-25,31.365108489990234,31.76118087768555,31.346248626708984,31.40283012390137,2532994.0,-0.02691628143178726,-10.000126412661587,-0.15384914584436835,47.17949170069605,58.664356396001445,0.4417634729496882,0.23081260971439832,-0.19747387097770996,-1.3070272220466563,12.16594110656371,0.886444091796875,0.27803648040384843,-0.31025667190551687,-1.103343201367224,0.4828298575561938,-0.7067999366363722,0.08628659282533846,1.4522628784179616,1.2820047400984385,-60.49573659612299,0.39654326473085466,4,0.5752468109130859,0.5092353820800781,-0.2970533370971715,-1.0750522613525426,0.5846767425537109,3,0.01984365450747516,-1.2666864431919311,32.23269271850586,-1.6428437278781127,32.25155639648437,-1.1999919097123903,32.44016265869141,0.01984365450747516
604,2002-04-26,31.4405517578125,31.64801788330078,31.11992073059082,31.64801788330078,5741622.0,0.002405324625175176,4.090924134887655,5.499924154320158,50.26179646006927,59.39846387932775,0.3862406536434655,0.19507997901018115,-0.23294216846908,-1.3660894836106188,12.749797211732655,0.5280971527099609,0.2150794033557233,-0.2536740303039551,-1.0021646924009104,0.49481663179299673,-0.6279193613524328,0.1205713007445226,1.347397155761712,18.888975035760396,-43.68222077226724,0.37424533104847607,4,0.4998035430908203,0.46208286285400035,-0.391357421875,-1.1504955291748082,-0.018861770629886365,4,0.011997582611497748,-10.000126412661587,31.365108489990234,-1.2666864431919311,32.23269271850586,-1.6428437278781127,32.25155639648437,0.011997582611497748
605,2002-04-29,31.79890251159668,31.81776237487793,31.176502227783203,31.32738876342773,3590397.0,0.011397724713757107,1.5185310036144353,-2.2727264369507028,53.88349371577692,58.74236676826129,0.12698921113873496,-0.11103136992281293,-0.5432895506630473,-1.7085195017709225,13.46037093356934,0.6412601470947266,0.20968430460893472,0.06789855957031321,-0.6198924878183405,0.7556896069589669,-0.27599696412401187,0.41179408326464184,0.9223252746581991,40.00008989238774,-22.73007214077772,0.3438955236943274,4,0.16974353790282848,0.10373210906982067,-0.7497081756591797,-1.508846282958988,-1.3202400207519496,0,0.014827988104211709,4.090924134887655,31.4405517578125,-10.000126412661587,31.365108489990234,-1.2666864431919311,32.23269271850586,0.014827988104211709
606,2002-04-30,32.40243911743164,32.40243911743164,31.6291561126709,31.76118087768555,6104326.0,0.018979793582965865,1.4117678552307527,1.3599990291615418,56.42200600649638,59.56074439412098,-0.4202083985386338,-0.6811616420068667,-1.0719711485887018,-2.2864412275872326,13.485602423658827,0.7732830047607422,0.2472055665256967,0.6280559539794908,-0.11487339731607449,1.370985305275056,0.2565912783317117,0.9995206296272734,0.25473638659667586,100.0,40.249896919513276,0.3714646756477826,4,-0.43379306793213246,-0.49980449676514027,-1.2778024673461914,-2.112382888793949,-1.2825183868408203,1,-0.016880118623445295,1.5185310036144353,31.79890251159668,4.090924134887655,31.4405517578125,-10.000126412661587,31.365108489990234,-0.016880118623445295
607,2002-05-01,32.40243911743164,32.40243911743164,32.40243911743164,32.40243911743164,0.0,0.0,1.0,0.0,59.420272862199944,58.953495590569595,-0.34072747589626573,-0.6459499884696207,-1.0138135524829686,-2.2620720219119264,13.512197454825191,0.0,0.34983425489931363,0.5846767425537109,-0.1995331470705608,1.3688866321779827,0.19257179774157152,0.9767816873658468,0.193246195659178,100.0,39.31048350910798,0.39210494481213665,5,-0.43379306793213246,-0.4620838165283203,-1.2778024673461914,-2.112382888793949,-1.1504936218261719,2,-0.009895215564206028,1.4117678552307527,32.40243911743164,1.5185310036144353,31.79890251159668,4.090924134887655,31.4405517578125,-0.009895215564206028
608,2002-05-02,31.987506866455078,32.534461975097656,31.68573760986328,32.40243911743164,1607295.0,-0.012805586933526292,1.5000056182931625,-100.0,54.91070864236317,57.09858093042651,0.11596695723937955,-0.20749098554934875,-0.5498183802891177,-1.8204187491652455,13.15341550935652,0.848724365234375,0.33744612016272413,0.14805488586425852,-0.6293717371933738,0.9254815089218908,-0.24065842566455586,0.5367681973930765,0.5491478633357403,61.33339266234913,-0.50578368434239,0.3887133115288163,5,-0.01886081695556996,-0.04715156555175781,-0.8345794677734375,-1.6974506378173864,-1.075052261352539,3,-0.0005896009138813829,1.0,32.40243911743164,1.4117678552307527,32.40243911743164,1.5185310036144353,31.79890251159668,-0.0005896009138813829
609,2002-05-03,31.6291561126709,32.19497299194336,31.346248626708984,32.100669860839844,1551756.0,-0.011202834759215907,1.571424443718885,1.136363218475343,54.42476707925143,55.68545912429648,0.39789125988048113,0.16370952862288846,-0.14798933531896452,-1.4302330654688262,12.938824244712183,0.848724365234375,0.37216916557457225,-0.2131249427795403,-0.9868654791077489,0.5606155935486683,-0.5999952109436464,0.17374532538456222,0.9053058624267578,33.3333801523115,-32.28917706907453,0.3868702681641041,5,0.33948993682860973,0.3111991882324219,-0.3819260597229004,-1.3296699523925817,-0.697839736938473,4,0.010137137985309685,1.5000056182931625,31.987506866455078,1.0,32.40243911743164,1.4117678552307527,32.40243911743164,0.010137137985309685
610,2002-05-06,31.66687774658203,32.04409027099609,31.478271484375,31.79890251159668,1055170.0,0.0011926222051819035,-1.222220557555209,0.2800019416768807,48.75621615203331,54.139854210722014,0.26702419365783214,0.15315069055980146,-0.14454606086814437,-1.4403956201105217,12.97555836039446,0.5658187866210866,0.3503437749695273,-0.18766269683838033,-0.9408408201175789,0.5655154264408182,-0.5642517584779796,0.18892636480121894,0.867584228515625,26.98413717602566,-34.80267206490093,0.3765890616395991,5,0.16031360626220703,0.27347755432128906,-0.4762296676635742,-1.3673915863037145,0.2074661254882777,0,-0.0077427197389512425,1.571424443718885,31.6291561126709,1.5000056182931625,31.987506866455078,1.0,32.40243911743164,-0.0077427197389512425
611,2002-05-07,31.00675773620605,31.23308563232422,30.47866249084473,30.931316375732425,4234015.0,-0.020845756113332947,1.8571376975169165,-0.5714182522139337,42.4242464041257,51.964777669223565,0.8180243296738396,0.8165123532452583,0.5651175599217986,-0.7598890916286329,13.256760595189126,1.1882152557373011,0.22766403385477574,-0.8232639312744183,-1.6534242605493752,0.006896398000542092,-1.238344095911895,-0.4081837666369381,1.471122589111335,25.688071692129544,-34.49130922803734,0.41508016463747993,5,0.49980449676514027,0.6412591934204137,0.160314559936527,-0.6506900787353516,0.2640476226806676,1,-0.01703161774778772,-1.222220557555209,31.66687774658203,1.571424443718885,31.6291561126709,1.5000056182931625,31.987506866455078,-0.01703161774778772
612,2002-05-08,31.11992073059082,31.40283012390137,30.87473487854004,30.87473487854004,1253218.0,0.0036496235868166416,-3.307713850079377,3.25001896189953,42.17390119094628,51.40860094591804,0.5927488143478499,0.6787308208848799,0.48559386184409803,-0.8487890584187916,13.16521813291575,0.5280952453613317,0.11923064877453271,-0.6723797798156745,-1.5605903389401448,0.21583077930879568,-1.1164850593779079,-0.22827450025343765,1.2380065246582035,31.19264522916846,-25.81369222968245,0.444105279562236,5,0.3866415023803711,0.5280961990356445,0.04243659973144531,-0.7638530731201207,0.2829093933105504,2,0.0,1.8571376975169165,31.00675773620605,-1.222220557555209,31.66687774658203,1.571424443718885,31.6291561126709,0.0
613,2002-05-09,30.87473487854004,31.23308563232422,30.74271011352539,31.176502227783203,773874.0,-0.0078787428211462,1.3636305132271485,-1.2307698291688707,31.132094822631018,49.28307854175823,0.8504991312327306,0.908086564876438,0.7482789426446601,-0.5769058187712233,13.223280403723486,0.4903755187988281,0.021093198858491036,-0.8779584884643548,-1.8558382346277398,0.09992125769902671,-1.366898361546049,-0.389018615382664,1.3704364908447246,23.076965819516847,-27.65087337140164,0.48893987308169135,5,0.6318273544311523,0.7732820510864258,0.3442039489746094,-0.5186672210693395,-0.6035385131835938,3,0.012217452831558173,-3.307713850079377,31.11992073059082,1.8571376975169165,31.00675773620605,-1.222220557555209,31.66687774658203,0.012217452831558173
614,2002-05-10,31.11992073059082,31.478271484375,30.68612861633301,30.72385025024414,1373750.0,0.007941310363160481,-2.359999029161595,-1.312502765259492,34.23420099243033,47.09982379471973,0.6202775968021577,0.6611476442790014,0.5006972299023715,-0.8063457652883415,13.21697032210552,0.7921428680419886,-0.07653868828201738,-0.6101399421691909,-1.6257958575948663,0.4055159732564846,-1.1179678998820322,-0.10231198445635314,1.0192601060815392,40.96377027907917,-4.583284226638646,0.5078279577128381,5,0.3866415023803711,0.5280961990356445,0.19332122802734375,-0.7638530731201207,1.2377262115478516,4,-0.0066666662580647795,1.3636305132271485,30.87473487854004,-3.307713850079377,31.11992073059082,1.8571376975169165,31.00675773620605,-0.0066666662580647795
615,2002-05-13,31.27080535888672,31.478271484375,30.987897872924805,31.025619506835934,732274.0,0.0048484901231633515,-2.058821429846165,0.6190460138210101,38.181793108520665,45.07313347272242,0.43203794718310107,0.5394039143211522,0.32966387054175783,-0.9401461075130193,14.061411386231166,0.4903736114501953,-0.05420679356545577,-0.4601983070373521,-1.4740184918655572,0.5536218777908566,-0.9671083994514547,0.04671178537675047,0.7687443770359863,79.24527221833175,33.92597353309316,0.5069100924141041,5,0.23575687408447266,0.3772115707397461,0.1556000709533656,-0.9147377014160192,1.1292762756347656,0,-0.010856419566367737,-2.359999029161595,31.11992073059082,1.3636305132271485,30.87473487854004,-3.307713850079377,31.11992073059082,-0.010856419566367737
616,2002-05-14,31.72345924377441,31.949785232543945,31.157642364501953,31.30852699279785,1500692.0,0.014475287083038024,-1.2105237945699094,1.6923172667018933,44.44445831673857,43.409154078782265,-0.14198958057742317,0.08830664866906801,-0.12430973495440156,-1.372910103024747,14.48016946515723,0.7921428680419922,-0.038446585567918135,-0.005658340454104405,-1.0193824908439204,1.0080658099357116,-0.5125204156490106,0.5012037347408018,-1.2447967529296804,82.08959729517566,36.732621303218366,0.5068620751949072,5,-0.2168970108032191,-0.07544231414794567,-0.2734785079956019,-1.367391586303711,-0.00235748291015625,1,0.0047562476442575274,-2.058821429846165,31.27080535888672,-2.359999029161595,31.11992073059082,1.3636305132271485,30.87473487854004,0.0047562476442575274
617,2002-05-15,32.100669860839844,32.34585952758789,31.742319107055664,31.87434387207031,2389796.0,0.011890589048527467,-1.4615438470933262,0.5454528739013849,58.98617468568449,43.8619836391513,-0.6330832520925682,-0.26850546029962175,-0.5027402660391722,-1.7278354432925447,14.272303752925467,0.6224002838134801,-0.057024397870925725,0.3498626708984389,-0.6767354536286447,1.3764607954255261,-0.1634363913651029,0.8631617331619807,-1.5925849151611295,85.22714344323047,32.878289761530745,0.5132990622635433,5,-0.6884088516235352,-0.4526529312133789,-0.6695489883422852,-1.7446022033691442,-0.3795680999755895,2,-0.025851937219711796,-1.2105237945699094,31.72345924377441,-2.058821429846165,31.27080535888672,-2.359999029161595,31.11992073059082,-0.025851937219711796
618,2002-05-16,32.25155639648437,32.44016265869141,31.949785232543945,32.289276123046875,1250938.0,0.004700417041097138,1.8888826464109956,-0.1666610483735329,59.728516726093204,44.45128915546706,-0.8298421971109633,-0.4044794137552792,-0.6622389021712074,-1.8646686802668775,14.251743460518743,0.49037742614746804,-0.13490303327228403,0.4781165122985769,-0.5726210181512528,1.5288540427484065,-0.04725225292633439,1.0034852775234917,-1.669960467529286,89.2472861043533,31.31658475099708,0.5253687652249148,5,-0.7921438217162944,-0.603539466857903,-0.7968597412109304,-1.8954887390136683,-1.2094345092773366,3,-0.026315823712480202,-1.4615438470933262,32.100669860839844,-1.2105237945699094,31.72345924377441,-2.058821429846165,31.27080535888672,-0.026315823712480202
619,2002-05-17,32.13839340209961,32.51560211181641,31.949785232543945,32.081809997558594,1080598.0,-0.003508760724400095,-2.529374672821631,-1.5001011326858016,54.32693546559937,45.070257968085514,-0.7116890997259482,-0.32741361578851524,-0.5634366774802828,-1.7301378842564326,13.472981255094913,0.565816879272468,-0.23602004176206393,0.37721281051635813,-0.6489860687781004,1.403411689810813,-0.1358866291308729,0.8903122501635856,-1.4452834693603478,75.30878686371393,14.485805908594863,0.5130994396472276,5,-0.6412611007690359,-0.49037647247314453,-0.6789817810058594,-1.7257432937622106,-0.9265270233154297,4,-0.05809864274737453,1.8888826464109956,32.25155639648437,-1.4615438470933262,32.100669860839844,-1.2105237945699094,31.72345924377441,-0.05809864274737453
620,2002-05-20,32.04409027099609,32.459022521972656,31.93092536926269,32.34585952758789,478225.0,-0.002934282679399991,1.000007223502401,-5.333176026427686,44.75140714517973,45.328831383758185,-0.6238565122193052,-0.2785880006657635,-0.45813316980707697,-1.6147983894917104,12.346471568878876,0.5280971527099645,-0.2949112407726737,0.3027132987975989,-0.6827950911686642,1.2882216887638585,-0.1900408961855291,0.7954674937807305,-1.2051809639306512,65.27792213629291,9.021829644564221,0.49275419498312983,5,-0.4432249069213725,-0.3960733413696218,-0.5563879013061452,-1.3485317230224574,-0.25933456420897727,0,0.009785163769382876,-2.529374672821631,32.13839340209961,1.8888826464109956,32.25155639648437,-1.4615438470933262,32.100669860839844,0.009785163769382876
621,2002-05-21,31.949785232543945,32.308135986328125,31.742319107055664,31.93092536926269,810405.0,-0.0029429775554433713,-1.857138729437146,-0.062497629792569745,43.54838446594973,45.48155174764745,-0.4265743368893702,-0.21929336534045518,-0.3421443003100535,-1.4997918012576683,10.666707551082665,0.5658168792724609,-0.329711862834678,0.22349681854247905,-0.7380726116400353,1.1850662487249934,-0.2572878965487746,0.7042815336337362,-0.9767405010984334,26.829262276683615,-22.906503441437657,0.480784715091257,5,-0.3489198684692312,-0.30176830291748047,-0.5045194625854492,-1.254226684570316,-0.37721061706542613,1,0.014093878838311147,1.000007223502401,32.04409027099609,-2.529374672821631,32.13839340209961,1.8888826464109956,32.25155639648437,0.014093878838311147
622,2002-05-22,32.11952972412109,32.34585952758789,31.68573760986328,32.15725326538086,1348231.0,0.00531285235070178,2.1818006306712143,-2.000202265372168,52.02310415458566,47.80277500675352,-0.4912755836917597,-0.4194561682317435,-0.49994592750732636,-1.6536604989154995,9.342050391530345,0.6601219177246094,-0.3346604103084445,0.39889945983885866,-0.5513889194651753,1.3491878391428926,-0.07624472981315478,0.8740436494908757,-1.0230804022459026,52.27264369506728,3.838502816629621,0.4751441896520166,5,-0.5186643600463725,-0.4715127944946218,-0.678978919982903,-1.4239711761474574,-0.0801544189453054,2,-0.012404539128654246,-1.857138729437146,31.949785232543945,1.000007223502401,32.04409027099609,-2.529374672821631,32.13839340209961,-0.012404539128654246
623,2002-05-23,31.987506866455078,32.36471939086914,31.7800407409668,32.17611312866211,1365882.0,-0.004110360855217099,1.0666639699041176,4.999696632621164,55.90062228844113,50.21015515075472,-0.20652460317472787,-0.25129818388163017,-0.3578761508835626,-1.5036580440696277,9.432162482581951,0.5846786499023402,-0.25425776000101763,0.23575668334961009,-0.7062385585739648,1.177751925273185,-0.23524093761217557,0.7067543043113993,-0.7775253213845943,36.3636781524654,-13.403082928806832,0.4709976209617877,5,-0.2357568740844691,-0.3394899368286133,-0.4385080337524414,-1.2919483184814489,1.0703353881835938,3,-0.008328411048195816,2.1818006306712143,32.11952972412109,-1.857138729437146,31.949785232543945,1.000007223502401,32.04409027099609,-0.008328411048195816
624,2002-05-24,31.81776237487793,32.51560211181641,31.704599380493164,32.23269271850586,1030854.0,-0.00530658710870513,-1.5294182383857593,2.199981796852878,52.38095524741988,51.78783983285464,0.08115280552599557,-0.05464682869152071,-0.19505066347723243,-1.3215568429735711,9.996645500865005,0.8110027313232493,-0.1776998125714293,0.047151660919190874,-0.8836471106130332,0.977950432451415,-0.4182477248469212,0.5125510466853029,-0.5033311844677719,15.909195381164135,-35.221747090414254,0.4653993857661126,5,0.018859863281253553,-0.16974544525146484,-0.26876354217529297,-1.1222038269043004,1.218862533569336,4,-0.024377593827380917,1.0666639699041176,31.987506866455078,2.1818006306712143,32.11952972412109,-1.857138729437146,31.949785232543945,-0.024377593827380917
625,2002-05-27,32.270416259765625,32.36471939086914,31.87434387207031,31.987506866455078,662848.0,0.014226452493877773,1.0799967638849712,-0.681823823336076,71.3376013624716,54.77596683793608,-0.2400371279259872,-0.495573176820308,-0.6470741956074306,-1.7443401187419738,10.31896803782406,0.5469570159912109,-0.009978035410242114,0.4762298583984368,-0.4810936115704578,1.4335533283673314,-0.002431876586008741,0.9548915933828859,-0.8598913956429683,70.45471260986223,15.440119889615943,0.4786617349844474,5,-0.16974639892578125,-0.6223993301391602,-0.5611028671264648,-1.5277061462402344,0.46915435791015625,0,-0.03280248610555525,-1.5294182383857593,31.81776237487793,1.0666639699041176,31.987506866455078,2.1818006306712143,32.11952972412109,-0.03280248610555525
626,2002-05-28,31.85548210144043,32.36471939086914,31.81776237487793,32.19497299194336,1123179.0,-0.012858035514172528,-1.6363799340819976,-1.1999986516187318,61.27166379842506,55.029910072685034,0.21857992738929966,-0.13040246924410326,-0.23023804687771232,-1.2899000726047944,9.597069580732963,0.5469570159912109,0.13011570913075232,0.08864355087280273,-0.8258078833771734,1.0030949851227788,-0.36858216625218176,0.5458692679977908,-0.3565510575022728,20.454482771301265,-36.0213066202725,0.4572257171249878,5,0.24518775939941406,-0.20746517181396484,-0.061295509338378906,-1.0278987884521484,0.8204364776611257,1,-0.002220226786337709,1.0799967638849712,32.270416259765625,-1.5294182383857593,31.81776237487793,1.0666639699041176,31.987506866455078,-0.002220226786337709
627,2002-05-29,32.081809997558594,32.19497299194336,31.704599380493164,31.79890251159668,8368993.0,0.0071048334913734745,-1.079997087484679,-0.8333286514486687,68.60461629549857,56.01614335817452,-0.011962573163209811,-0.40262553300419057,-0.43983424014283656,-1.4747037854186296,8.83857769328126,0.4903736114501953,0.25380151727861744,0.33100290298461843,-0.5470488341081179,1.2090546400773512,-0.1080229655617515,0.7700287715309848,-0.5015452681901778,46.5116333763716,-13.602754473514487,0.43902586854636716,5,0.01885986328125,-0.5752477645874023,-0.17446041107177734,-1.1410636901855504,0.9123802185058523,2,-0.01587302530994439,-1.6363799340819976,31.85548210144043,1.0799967638849712,32.270416259765625,-1.5294182383857593,31.81776237487793,-0.01587302530994439
628,2002-05-30,31.968647003173828,32.081809997558594,31.497133255004886,32.00636672973633,1249591.0,-0.0035273257460654017,5.199971683993328,-0.1333288386988033,63.63635806453009,57.050523646944605,0.06353034011235792,-0.30667110479587834,-0.29996511626637457,-1.321156528491727,9.419589903378842,0.5846767425537074,0.31905535849158184,0.21878290176391602,-0.6582383979657891,1.0958042014936247,-0.21972774810093654,0.6572935516287686,0.5469551086425852,46.29633444512854,-15.569600349196456,0.4385106498648535,5,0.03772068023682351,-0.4620847702026367,-0.06129741668701172,-1.0279006958007848,1.7681770324707031,3,0.002212427131962569,-1.079997087484679,32.081809997558594,-1.6363799340819976,31.85548210144043,1.0799967638849712,32.270416259765625,0.002212427131962569
629,2002-05-31,31.949785232543945,32.04409027099609,31.59143447875977,31.742319107055664,956408.0,-0.0005900084113040771,1.285700526827793,-5.5002022653721685,61.392376301312545,58.89952021984825,0.059032380473858836,-0.27674589278632666,-0.2656181908673432,-1.2631159387055924,9.470184675949175,0.45265579223631747,0.27986891678878933,0.18388967514038157,-0.6955596860008839,1.0633390362816506,-0.2558350054302494,0.6236143557110161,0.5454475021362342,52.173721873522716,-7.184280669793857,0.4397246805706337,5,0.056582450866706324,-0.4432229995727539,-0.042435646057128906,-1.009038925170902,1.7233829498291087,4,0.034681204084153316,5.199971683993328,31.968647003173828,-1.079997087484679,32.081809997558594,-1.6363799340819976,31.85548210144043,0.034681204084153316
630,2002-06-03,31.421689987182614,32.00636672973633,31.32738876342773,31.79890251159668,683288.0,-0.01652891377884491,-1.3999999999999824,-1.8181885043945305,45.061732248467116,59.06766997346129,0.5470876516774972,0.24457833044650457,0.2654566286459499,-0.6930943000833345,9.715513525192762,0.6789779663085973,0.2080084218055056,-0.3319461822509808,-1.223953403746325,0.5600610392443635,-0.7779497929986512,0.11405742849669309,1.0535807579040615,9.09075865112342,-45.43414159590738,0.44600361074767225,6,0.4998054504394567,0.08487224578857777,0.4998049736022985,-0.4809436798095703,1.4451923370361364,0,0.05139554625875964,1.285700526827793,31.949785232543945,5.199971683993328,31.968647003173828,-1.079997087484679,32.081809997558594,0.05139554625875964
631,2002-06-04,30.47866249084473,31.421689987182614,30.45980262756348,31.11992073059082,1694801.0,-0.03001199161224488,-1.8333389516265046,1.6999919097123648,27.60421138236204,56.354459665436444,1.407505247896026,1.2079457126291153,1.1932707902326847,0.2789717072706175,9.073389701858911,0.9618873596191335,0.14450946618134708,-1.2485689163207958,-2.257294162190906,-0.23984367045068566,-1.7529315392558509,-0.7442062933857407,1.9506929749755848,1.086917092892501,-47.50731654988264,0.5043626229350543,6,1.0090398788452184,1.0184698104858363,1.4569778442382741,0.4620838165283132,2.3033466339111293,1,0.07418003094821457,-1.3999999999999824,31.421689987182614,1.285700526827793,31.949785232543945,5.199971683993328,31.968647003173828,0.07418003094821457
632,2002-06-05,31.11992073059082,31.27080535888672,30.57296562194824,30.818151473999023,1099415.0,0.021039579408667075,1.312494469515984,-0.4705892850769202,36.238515724845925,54.16978115837031,0.6811735648045811,0.5973119680788344,0.5652179233115007,-0.32229787772150686,8.72389004832431,0.7921428680419886,0.141517056351951,-0.6073106765747056,-1.6160359224448158,0.40141456929540453,-1.1116732995097607,-0.10294805363965054,1.1912615649340879,40.697601949202536,-2.640516922633097,0.5043626229350543,6,0.3677816390991282,0.3772115707397461,0.815719604492184,-0.179174423217777,0.34656333923339844,2,0.05000005822576514,-1.8333389516265046,30.47866249084473,-1.3999999999999824,31.421689987182614,1.285700526827793,31.949785232543945,0.05000005822576514
633,2002-06-06,31.25194549560547,31.68573760986328,31.025619506835934,31.30852699279785,1164037.0,0.004242451841622641,-1.5925950896117538,-0.18749920993085314,39.269397115010705,52.712941365880404,0.48482083302581813,0.5217460281628838,0.42692403979696536,-0.419183306170531,7.831019289304243,0.6601181030273473,0.15218179596702797,-0.4941464424133315,-1.448392733780416,0.4600998489537531,-0.9712695880968738,-0.017023296729789195,0.948154019841752,49.99993980421936,10.26364592147494,0.47712314568354275,6,0.16031551361083984,0.24518680572509766,0.7025551795959473,-0.3111991882324254,0.08722877502441762,3,0.055748360392602336,1.312494469515984,31.11992073059082,-1.8333389516265046,30.47866249084473,-1.3999999999999824,31.421689987182614,0.055748360392602336
634,2002-06-07,30.91245460510254,31.478271484375,30.780431747436523,31.478271484375,1200574.0,-0.010863032208688228,1.4666628462401947,10.000033709758975,37.06895461973591,48.90531395002088,0.7625826774344446,0.8905564386000044,0.7773525391588763,-0.047676182247816,7.500849492394238,0.6978397369384766,0.10163183096626582,-0.8232640266418443,-1.8101242405953712,0.16359618731168268,-1.3166941336186113,-0.3298339196650808,1.1832270970716579,29.268232522861794,-6.938255187797523,0.4934301069767635,6,0.49980640411376953,0.5752477645874094,1.042046070098877,0.08487319946288707,-1.843618392944336,4,0.09136671502222904,-1.5925950896117538,31.25194549560547,1.312494469515984,31.11992073059082,-1.8333389516265046,30.47866249084473,0.09136671502222904
635,2002-06-10,30.931316375732425,31.30852699279785,30.704988479614254,31.30852699279785,1063213.0,0.0006101673539302688,2.2000080903285366,0.6666655430118157,38.15791983230348,46.337120176007375,0.5965246113956795,0.8906194646546695,0.7698730626114738,-0.03137666851494458,7.192458020920231,0.6035385131835973,0.04100610868339771,-0.7874278068542431,-1.818640494974364,0.24378488126588138,-1.3030341509143035,-0.2718214627941826,1.0662125819651287,38.46156239741245,1.0247628046193284,0.5156063440600619,6,0.39607143402099254,0.5563859939575231,1.0231842994689906,0.2546167373657191,-1.7139530181884801,0,0.08864323048312883,1.4666628462401947,30.91245460510254,-1.5925950896117538,31.25194549560547,1.312494469515984,31.11992073059082,0.08864323048312883
636,2002-06-11,31.87434387207031,32.04409027099609,30.85587310791016,30.931316375732425,6012027.0,0.030487790590048913,-1.1724141538482944,-2.5000025282276663,47.58365877535555,44.00145822932482,-0.3839191767827792,-0.04271454457624557,-0.1657800839976531,-0.9355103163582505,7.1984487107774955,1.1882171630859268,0.02479045721356954,0.14805545806884268,-0.885507501760916,1.181618417898605,-0.3687260218460402,0.664836937983722,-1.4145412445068288,88.46145368880589,50.715990934794505,0.5167814799148804,6,-0.6035375595092738,-0.38664150238036044,0.00942945480347035,-0.6884107589721644,-2.1477451324462855,1,0.03113910222378391,2.2000080903285366,30.931316375732425,1.4666628462401947,30.91245460510254,-1.5925950896117538,31.25194549560547,0.03113910222378391
637,2002-06-12,31.27080535888672,31.81776237487793,31.27080535888672,31.81776237487793,1521020.0,-0.01893493135438118,1.0,-0.5800011326448514,43.537418709939715,41.768242745481444,0.10334842421841728,0.5222404194803474,0.4382716517774341,-0.3028179286204882,7.6054329208165825,0.6035385131835902,-0.11499913168313824,-0.41398983001709055,-1.4508949876205506,0.6229153275863659,-0.9324424088188223,0.10446274878463768,-0.7793169784545881,42.2534629491155,4.154213146428788,0.5184525788017287,6,-0.018858909606933594,0.21689701080322976,0.3064842224121094,-0.08487224578857422,-0.1438121795654297,2,0.04832634620456555,-1.1724141538482944,31.87434387207031,2.2000080903285366,30.931316375732425,1.4666628462401947,30.91245460510254,0.04832634620456555
638,2002-06-13,31.40283012390137,31.704599380493164,31.176502227783203,31.497133255004886,1040833.0,0.0042219816055084625,1.0740787906482276,0.1724141538482998,46.23288169381101,40.08385445575905,-0.1311721442469107,0.34084641080183786,0.30769682741229687,-0.4070343229204916,7.943442954970332,0.5280971527099609,-0.1964447258839499,-0.23952875137328888,-1.2478455008995475,0.7687879981529662,-0.7436871261364182,0.2646296233898404,-0.8802897056579617,52.112666025710176,10.743593646550757,0.5041583747631277,6,-0.15088367462158558,0.08487224578857777,0.17445945739745738,-0.2168970108032262,-1.7186698913574254,3,0.0020270130326374147,1.0,31.27080535888672,-1.1724141538482944,31.87434387207031,2.2000080903285366,30.931316375732425,0.0020270130326374147
639,2002-06-14,30.271196365356445,31.497133255004886,30.02600860595703,31.30852699279785,3069474.0,-0.036036043696698994,1.0799996763876174,10.999959548561952,33.84147497662164,38.83715920333177,0.8239619762803692,1.397049529203521,1.4270527353133957,0.7461097273107491,8.75772593434436,1.4711246490478551,-0.36131109889592494,-1.277802658081054,-2.4284594781198905,-0.12714583804222102,-1.853131068100474,-0.7024742480616375,1.7728939056396413,12.149545959760207,-24.485341437536587,0.5753284100194168,6,0.7638530731201136,0.999608993530277,1.3060932159423828,0.9996089935302699,-1.4781970977783203,4,0.035280333568040945,1.0740787906482276,31.40283012390137,1.0,31.27080535888672,-1.1724141538482944,31.87434387207031,0.035280333568040945
640,2002-06-17,32.35764694213867,32.54861068725586,30.766286849975586,30.8087215423584,2124673.0,0.06892527641127666,-1.1818209412091587,-1.4931839076232853,53.195332815663505,41.68061714036527,-1.2468842444415102,-0.7006272404960612,-0.6428198900601103,-1.30346806849861,9.018463227656708,2.277414321899414,-0.45528611872740754,0.7929700851440415,-0.39405920388791316,1.9799993741759998,0.1994554406280642,1.386484729660019,-2.3316383361816406,92.42989028936086,51.528004087429785,0.5935146445159784,6,-1.0703372955322266,-1.0703372955322266,-0.7803573608398438,-0.8982353210449254,-4.243627548217773,0,-0.1016393662945102,1.0799996763876174,30.271196365356445,1.0740787906482276,31.40283012390137,1.0,31.27080535888672,-0.1016393662945102
641,2002-06-18,32.400081634521484,33.036624908447266,31.742319107055664,32.42129898071289,1909103.0,0.0013114270162688513,1.067797178291739,-0.013698107213178948,52.07372996995027,43.440085389821306,-1.1042239656562778,-0.7458365826347801,-0.6702738688710177,-1.2972663736233372,9.5719899005239,1.2943058013916016,-0.5421532593444844,0.8128899574279771,-0.42105001985133583,2.0468299347072936,0.19591996878831708,1.4298599460676336,-2.374073028564453,78.85671204931482,37.06723378315932,0.6169699886396577,6,-0.8687648773193359,-0.8687648773193359,-0.8227920532226562,-0.7520647048950195,-4.710424423217773,1,-0.09823179808246008,-1.1818209412091587,32.35764694213867,1.0799996763876174,30.271196365356445,1.0740787906482276,31.40283012390137,-0.09823179808246008
642,2002-06-19,31.721101760864254,32.675918579101555,31.65744781494141,32.18790054321289,1853344.0,-0.020956116139343117,-2.428578766738479,22.00080906148884,48.497852189627665,44.46546928700097,-0.36989712901007366,-0.1035452123582381,0.003945296655235353,-0.5845482609013537,10.043018107296003,1.0184707641601456,-0.5481984595456915,0.1538314819335902,-1.0565619506576915,1.364224914524872,-0.4513652343620471,0.7590281982292311,-1.574668502807615,56.30385889776538,14.4613438300847,0.6051967162956406,6,-0.18978500366210582,-0.18978500366210582,-0.14381217956542613,-0.07308483123778942,-3.267591476440426,2,-0.06287622152207017,1.067797178291739,32.400081634521484,-1.1818209412091587,32.35764694213867,1.0799996763876174,30.271196365356445,-0.06287622152207017
643,2002-06-20,31.721101760864254,32.35764694213867,31.23308563232422,31.55135726928711,4512801.0,0.0,-1.7894787889110466,-0.36363524926757074,48.60912481682523,45.74771042001089,-0.3311753374743134,-0.13125653503370316,0.005774709619792873,-0.5613088771922925,10.694857796273642,1.1245613098144531,-0.3957716278617447,0.16715173721313192,-1.0295555870035678,1.3638590614298316,-0.43120192489521614,0.76550539932148,-1.4590608367919913,56.30385889776538,15.116805089018847,0.5983536621083497,6,-0.18978500366210582,-0.18978500366210582,-0.19096279144286754,-0.07308483123778942,-3.7556095123290945,3,-0.018729128200583034,-2.428578766738479,31.721101760864254,1.067797178291739,32.400081634521484,-1.1818209412091587,32.35764694213867,-0.018729128200583034
644,2002-06-21,31.04212188720703,31.827192306518555,30.8087215423584,31.61501121520996,2709461.0,-0.021404674994451534,1.042555470338359,-3.375009832013105,47.73303739475018,46.811612371393856,0.41139468758510844,0.5129332198657934,0.6817720462200185,0.13719807614546298,11.3702310822049,1.0184707641601562,-0.3299455194013383,-0.4730461120605476,-1.6839444450089118,0.7378522208878167,-1.0784952785347315,0.13240305441363276,-0.6690976037597665,12.149513866544122,-31.7302816111352,0.6054491664741815,6,0.4891948699951172,0.4891948699951172,0.5115928649902379,0.6058950424194336,-0.9123802185058594,4,-0.043745774196664144,-1.7894787889110466,31.721101760864254,-2.428578766738479,31.721101760864254,1.067797178291739,32.400081634521484,-0.043745774196664144
645,2002-06-24,31.21186637878418,31.27552032470703,30.363142013549805,31.06333923339844,2250024.0,0.005468198733125318,5.615390998292041,-0.2592597524961734,54.82469395869645,47.61617183620952,0.31919841942644567,0.27385959141923877,0.5212923862238199,-0.014845510827537822,12.258734750238027,0.9123783111572266,-0.2821205593744658,-0.2503741264343269,-1.4138870210750767,0.9131387682064229,-0.8321305737547036,0.33138232088604624,1.824758529663086,31.746018156848056,-16.821948898563445,0.5817564473203746,6,0.31945037841796875,0.31945037841796875,0.3607082366943395,0.43615055084228516,-0.9760341644287109,0,-0.07749831688534481,1.042555470338359,31.04212188720703,-1.7894787889110466,31.721101760864254,-2.428578766738479,31.721101760864254,-0.07749831688534481
646,2002-06-25,31.78475570678711,31.827192306518555,31.21186637878418,31.57257461547852,2215294.0,0.018354856484722903,3.1428516392495283,1.4285677594996957,54.4145275082062,48.824739480461346,-0.2991994304319725,-0.3210610243553731,-0.051900755465180026,-0.5574884253913268,13.037210526456144,0.615325927734375,-0.1743462378117755,0.32605152130127024,-0.8328497466496145,1.484952789252155,-0.2533991126741739,0.9055021552767109,1.198399543762207,61.467835432609355,11.412564937912073,0.5794506339754422,6,-0.25343894958496094,-0.25343894958496094,-0.16031455993651988,-0.13673877716064453,-1.4003963470458984,1,-0.11548732186991095,5.615390998292041,31.21186637878418,1.042555470338359,31.04212188720703,-1.7894787889110466,31.721101760864254,-0.11548732186991095
647,2002-06-26,31.57257461547852,31.721101760864254,30.55410575866699,31.19064903259277,2371194.0,-0.006675561494508542,2.4374980687171868,1.799998202150292,52.10656458366962,49.47737091266786,-0.04437752256849592,-0.15703809776022126,0.16054483225809335,-0.3256244649750819,14.100895070314094,1.2306499481201207,-0.07161653287845837,0.13933219909668182,-0.9837497724297073,1.262414170623071,-0.42220878666651274,0.7008731848598764,1.3581803703308104,60.63823581445851,10.139084098560176,0.5615409857631939,6,-0.04125785827637074,-0.04125785827637074,0.05186653137207031,0.07544231414794567,-2.928102493286133,2,-0.12298386974976694,3.1428516392495283,31.78475570678711,5.615390998292041,31.21186637878418,1.042555470338359,31.04212188720703,-0.12298386974976694
648,2002-06-27,32.03937530517578,32.03937530517578,31.254302978515625,31.742319107055664,1567932.0,0.014785005511346982,4.285682181542669,0.7777855462721902,57.28215745643693,52.08189118820289,-0.4597346809803611,-0.6516803031353717,-0.30481784684079116,-0.7653107815939393,14.623210111700736,0.7850723266601562,-0.07262933574044794,0.602596473693847,-0.5280043146931064,1.7331972620807967,0.03729607950037206,1.1678968678873218,0.8400274211883598,100.0,44.88138887533843,0.5653003941934752,6,-0.3394918441772461,-0.5080585479736328,-0.41493415832519176,-0.3913583755493164,-3.4161205291748047,3,-0.11192056607210676,2.4374980687171868,31.57257461547852,3.1428516392495283,31.78475570678711,5.615390998292041,31.21186637878418,-0.11192056607210676
649,2002-06-28,33.05784225463867,33.05784225463867,31.86962890625,31.954500198364254,2916628.0,0.03178797775430908,1.1538440262140235,3.71425361011411,62.16944523033611,53.07901478983319,-1.163724403158355,-1.6684187696229102,-1.3288312248014336,-1.7492611684590713,14.938189169907012,1.1882133483886719,0.029515470975564284,1.5656605720520034,0.23782040142381788,2.893500742680189,0.9017404867379142,2.229580657366096,-2.694700241088867,100.0,41.007418546534694,0.6639200853140926,6,-1.3473501205444336,-1.5159168243408203,-1.3579587936401367,-1.409825325012207,-6.2805633544921875,4,-0.15404362955325535,4.285682181542669,32.03937530517578,2.4374980687171868,31.57257461547852,3.1428516392495283,31.78475570678711,-0.15404362955325535
650,2002-07-01,33.036624908447266,33.73682403564453,32.633480072021484,33.05784225463867,1597459.0,-0.0006418248967362539,-1.6666697399113062,-0.019230071101476422,57.435893681253674,53.67481075775578,-1.1578228794096752,-1.6021544678606148,-1.3153453411959326,-1.6951071393583312,14.959750406464947,1.1033439636230469,0.11162751514063274,1.4636964797973633,-0.03190709649765466,2.9593000560923812,0.7158946916498579,2.2114982679448723,-2.6195888900756827,77.99996524159194,21.795838622846524,0.7478017881475083,7,-0.9866418838500977,-1.1552085876464844,-1.2943053245544434,-1.3886079788208008,-4.922605514526367,0,-0.08798971589264315,1.1538440262140235,33.05784225463867,4.285682181542669,32.03937530517578,2.4374980687171868,31.57257461547852,-0.08798971589264315
651,2002-07-02,32.73957061767578,33.206371307373054,32.48495483398437,32.88809967041016,1585738.0,-0.008991665813160243,-1.1935532512120959,7.000359582884189,59.780217658791244,54.928406920996174,-0.9024500401156814,-1.1879402014922391,-1.0235534420327674,-1.3653045282992835,13.501832267924598,0.7214164733886861,0.38562937671784425,1.0535967826843269,-0.4355211865176756,2.542714751886326,0.3090377980833239,1.7981557672853263,-2.1897430786132794,68.66661353024975,10.255905798345516,0.744558984601,7,-0.6895875930786133,-0.858154296875,-0.865227222442627,-1.0915536880493164,-3.691951751708981,1,-0.0764743811871671,-1.6666697399113062,33.036624908447266,1.1538440262140235,33.05784225463867,4.285682181542669,32.03937530517578,-0.0764743811871671
652,2002-07-03,32.675918579101555,33.12149810791016,32.37886428833008,33.01540756225586,2845684.0,-0.0019441928337282643,1.6923114156703132,2.285673926443333,58.55514428895261,56.033520195677,-0.7700978504919078,-1.0558749840615036,-0.9654038106692084,-1.2728567849402737,11.919678737531079,0.7426338195800852,0.357997690612212,0.9121448516845625,-0.6145655136787767,2.438855217047905,0.1487896690028876,1.6755000343662338,-1.9986111801757716,57.264996665529274,-1.8621336435507345,0.7633551826816714,7,-0.6259355545043874,-0.7945022583007741,-0.8015751838684011,-1.0279016494750906,-2.715921401977532,2,-0.07012990970132815,-1.1935532512120959,32.73957061767578,-1.6666697399113062,33.036624908447266,1.1538440262140235,33.05784225463867,-0.07012990970132815
653,2002-07-04,32.994190216064446,33.460987091064446,32.50617218017578,32.86688232421875,1782810.0,0.009740250643372805,-1.249989887140471,-0.37499859542668057,70.54431387808559,58.56810647160315,-0.9932405527130754,-1.3037748260069506,-1.25762384642546,-1.5595873364550172,11.402390040167615,0.9548149108886648,0.34460328617397806,1.1433042526245032,-0.45746512337930056,2.744073628628307,0.34291956462259776,1.943688940626405,-2.194502151669912,60.22730522969517,-4.642148361712195,0.8003846880019022,7,-0.944207191467278,-1.1127738952636648,-1.1905741691589284,-1.3461732864379812,-1.7186698913574148,3,-0.1318328489163597,1.6923114156703132,32.675918579101555,-1.1935532512120959,32.73957061767578,-1.6666697399113062,33.036624908447266,-0.1318328489163597
654,2002-07-05,33.73682403564453,33.82169723510742,33.01540756225586,33.18515396118164,1928332.0,0.02250801776667055,1.235295983925125,4.333353309561864,63.05221637459411,59.482275628925116,-1.467786282848003,-1.9225341799025095,-1.9674716014655402,-2.2663426180677035,10.60392858149417,0.8275070190429759,0.4393446756791697,1.7447196006774917,0.0006195799555541726,3.488819621399429,0.8726695903165265,2.6167696110384604,-2.819650532399997,94.11760040187188,31.382134188798062,0.8720500103609682,7,-1.5489225387573242,-1.8129711151123047,-1.9803590774536097,-2.0888071060180664,-3.458555221557617,4,-0.15157233692895422,-1.249989887140471,32.994190216064446,1.6923114156703132,32.675918579101555,-1.1935532512120959,32.73957061767578,-0.15157233692895422
655,2002-07-08,33.673168182373054,33.949005126953125,33.24880599975586,33.56707763671875,1402239.0,-0.001886835974963752,1.1290270198168522,0.19230795826218122,62.000000000000064,60.3251059057911,-1.1379456424331664,-1.7317196872142944,-1.8826458759295583,-2.165308384387199,9.692042622344621,0.7001991271972656,0.5416287303311549,1.5439711570739831,-0.27833332037899794,3.366275634526964,0.632818918347489,2.4551233958004737,-2.5817232552167475,82.43234378758217,20.83821060234291,0.9111522387264908,7,-1.4216127395629954,-1.6856613159179759,-1.9167032241821325,-2.025151252746589,-3.0129737854003977,0,-0.2047888468610557,1.235295983925125,33.73682403564453,-1.249989887140471,32.994190216064446,1.6923114156703132,32.675918579101555,-0.2047888468610557
656,2002-07-09,32.86688232421875,33.82169723510742,32.442516326904304,33.312461853027344,2045854.0,-0.023944460877202922,-1.1311421295859787,-4.199992808600632,60.54690476483098,61.26292148147569,-0.18105774480301307,-0.8930498774376368,-1.0835795461998714,-1.3166175655518018,9.952329254080832,1.379180908203118,0.6981954151341618,0.6880583763122559,-1.15891596210529,2.5350327147298053,-0.23542879289652063,1.6115455455210288,-1.5468325810786965,31.08116315964655,-29.89405152112903,0.9234871692087743,7,-0.265228271484375,-0.8793754577636719,-1.1528534889221191,-1.2188653945922852,-3.500993728637699,1,-0.14460948511674288,1.1290270198168522,33.673168182373054,1.235295983925125,33.73682403564453,-1.249989887140471,32.994190216064446,-0.14460948511674288
657,2002-07-10,32.78200912475586,33.460987091064446,32.42129898071289,32.71835327148437,1555297.0,-0.002582331923839054,-2.1612779752825584,-0.14286081194460784,59.61540522683516,61.522171233742164,0.10439346818827744,-0.7263990209138456,-1.0070609601913247,-1.198436917647129,10.217705338129141,1.0396881103515554,0.7859148245754533,0.5276249885559068,-1.2862914048425154,2.3415413819543325,-0.37933320814330784,1.4345831852551179,-1.2516429509107603,23.61122555739502,-36.38700709762399,0.9069581966992122,7,0.12730789184570312,-0.7945022583007812,-1.289591789245602,-1.1434221267700195,-1.6550159454345703,2,-0.11391584465056392,-1.1311421295859787,32.86688232421875,1.1290270198168522,33.673168182373054,1.235295983925125,33.73682403564453,-0.11391584465056392
658,2002-07-11,31.46648406982422,32.569828033447266,31.08455848693848,32.27277374267578,2541699.0,-0.04012948230003999,1.1212102226604799,-12.666387007849009,53.44827586206896,60.55315241504582,1.4864208785246475,0.6262473670844599,0.29802726434872895,0.14037367996182581,10.53083876428421,1.6974506378173793,0.8119037796169906,-0.7910827636718736,-2.5989212478483026,1.0167557205045554,-1.695002005760088,0.11283647841634092,2.4825210571289062,13.33331113767181,-50.53975863975238,0.9039192420882154,7,1.050297737121582,0.5210227966308594,0.02593326568603871,0.1721029281616211,-0.8062896728515625,3,-0.04787592059402945,-2.1612779752825584,32.78200912475586,-1.1311421295859787,32.86688232421875,1.1290270198168522,33.673168182373054,-0.04787592059402945
659,2002-07-12,31.339174270629886,32.46373748779297,30.766286849975586,32.01815414428711,1647628.0,-0.004045885740263544,1.162155661563467,0.8421041426165244,51.041660164028805,59.84268202424306,1.5022803652482857,0.8829384812124452,0.4247581806544858,0.28926050711273277,9.299343864069641,1.6974506378173828,0.8777702531151199,-0.9717914581298821,-2.5852270439562908,0.6416441276965266,-1.7785092510430864,-0.16507366521667777,2.5525419235229485,17.9999412702761,-47.874139152495516,0.8067177929132046,7,1.018471717834469,0.6483325958251918,0.11552238464355113,0.2994127273559535,0.2758369445800746,4,-0.0020311302835605005,1.1212102226604799,31.46648406982422,-2.1612779752825584,32.78200912475586,-1.1311421295859787,32.86688232421875,-0.0020311302835605005
660,2002-07-15,29.068836212158203,31.46648406982422,29.068836212158203,31.40283012390137,2145783.0,-0.0724440930978636,-1.0545450830891938,3.437500877855864,32.608689279834294,56.82362331547006,3.5208538292590603,3.050663011782774,2.666907827271757,2.566385852375678,10.255011931154622,2.3976478576660156,0.8043644554373017,-3.077688980102536,-5.246049467538889,-0.9093284926661802,-4.161869223820716,-1.99350873638436,4.697862808227541,0.0,-63.68722648708825,1.0841802437181776,7,2.440084457397461,2.440084457397461,2.3811454772949254,2.5697507858276367,1.5064868927001953,0,0.04160581431955834,1.162155661563467,31.339174270629886,1.1212102226604799,31.46648406982422,-2.1612779752825584,32.78200912475586,0.04160581431955834
661,2002-07-16,29.217363357543945,30.06608772277832,28.495946884155273,29.74781608581543,2774797.0,0.005109497480453751,1.6909103984361975,0.2272725415445965,34.794516904339886,54.18355360606865,3.1515818466320056,2.7947576458058307,2.5126178812593594,2.4331073079035477,11.584212752879791,1.5701408386230469,0.5829380186025297,-2.770025920867919,-5.297462842649466,-0.24258899908637233,-4.033744381758694,-1.5063074599771475,4.267463894348147,14.52992208169381,-47.49641177025653,1.2637184608907732,7,2.005112648010254,2.005112648010254,2.190181732177738,2.4212236404418945,1.5913581848144531,1,0.04938265721558244,-1.0545450830891938,29.068836212158203,1.162155661563467,31.339174270629886,1.1212102226604799,31.46648406982422,0.04938265721558244
662,2002-07-17,29.726598739624023,30.74506759643555,28.708126068115234,29.13249015808105,3161405.0,0.01742920385554214,-1.8235231908542713,-1.1200028765596415,35.14984734198704,50.25083510205769,2.436179510558617,2.2434611266903453,1.9997701020344039,1.933202030188454,12.830873181722541,2.036941528320316,0.4161613152853292,-2.161065387725831,-4.882677345166961,0.5605465697152958,-3.5218713664463976,-0.8002594090052675,3.359118082849122,30.208339673400324,-25.898636332232705,1.360805978720564,7,1.4958772659301758,1.4958772659301758,1.6526556015014684,1.9119882583618164,1.8884124755859375,2,-0.012134255492948998,1.6909103984361975,29.217363357543945,-1.0545450830891938,29.068836212158203,1.162155661563467,31.339174270629886,-0.012134255492948998
663,2002-07-18,31.12699317932129,31.12699317932129,29.726598739624023,30.08730506896973,2064951.0,0.04710913791259319,1.6938741065793914,1.7499967895622082,38.18181393660131,47.48745705339183,0.8303942381693084,0.8393071547551187,0.6198657732821218,0.543449218065291,13.660462710332432,1.4003944396972656,0.2715429832654266,-0.7309655189514146,-3.4731234990302724,2.011192461127443,-2.1020445089908435,0.6401134710880143,1.5915420480864242,66.31010952931477,15.104470427649062,1.3710789900394293,7,0.09548282623291016,0.09548282623291016,0.24283123016357777,0.5115938186645508,0.2121810913085973,3,0.0,-1.8235231908542713,29.726598739624023,1.6909103984361975,29.217363357543945,-1.0545450830891938,29.068836212158203,0.0
664,2002-07-19,29.684160232543945,30.97846794128418,29.59928894042969,30.97846794128418,1785609.0,-0.0463531102559519,1.1311454633873124,-1.2448999809207961,32.52211364195482,44.21213634694236,1.8303862093357388,2.292738648039606,2.058941165651376,1.9771981455625998,14.03921754124571,1.527704238891598,0.09439986741756101,-2.105900382995607,-4.996352957872588,0.7845521918813709,-3.551126670434094,-0.6606740955571198,2.6965679274035708,39.99994863289665,-7.493501471993952,1.445226287438489,7,1.4746618270874023,1.538315773010254,1.6856641769409215,1.9544267654418945,1.188217163085941,4,0.032880639262910405,1.6938741065793914,31.12699317932129,-1.8235231908542713,29.726598739624023,1.6909103984361975,29.217363357543945,0.032880639262910405
665,2002-07-22,28.792999267578125,30.08730506896973,28.453510284423828,29.896343231201172,2242563.0,-0.030021430890566525,1.2000005136713576,0.8524587748124788,30.624992274867196,40.88747940361305,2.1864212468444855,3.1551593338172026,2.931047528562157,2.8443640522089666,14.194443856350636,1.633794784545902,-0.2407712367006134,-2.8761179924011238,-6.056333928767216,0.3040979439649725,-4.466225960584168,-1.2860100242180756,3.2769463903060085,12.698378725453473,-30.790096369862844,1.590107968183048,7,2.164249420166012,2.4082584381103516,2.3599281311035156,2.6286907196044886,2.3127765655517614,0,0.09801035041214057,1.1311454633873124,29.684160232543945,1.6938741065793914,31.12699317932129,-1.8235231908542713,29.726598739624023,0.09801035041214057
666,2002-07-23,28.1140193939209,29.4083251953125,27.647220611572266,28.92030906677246,2705620.0,-0.02358142225293569,-1.0243893348183846,0.7307690977924525,28.880143361655684,37.472450307482,2.3694835839481065,3.7366148049653702,3.568097509867414,3.5020834533365885,15.326147883487232,1.7611045837402344,-0.5984577260172372,-3.371561050415039,-6.925419057590908,0.1822969567608297,-5.148490054002977,-1.5946320468271047,3.5942827266172053,13.414634814785986,-27.1608701847086,1.776929003587935,7,1.9945049285888672,2.684093475341797,3.173290252685547,3.307670593261715,1.845977783203125,1,0.08754720114725778,1.2000005136713576,28.792999267578125,1.1311454633873124,29.684160232543945,1.6938741065793914,31.12699317932129,0.08754720114725778
667,2002-07-24,27.68965721130371,28.792999267578125,25.80124473571777,27.45625877380371,3416418.0,-0.015094326309988526,1.4521748510520578,-0.2894721901553718,25.680922079523384,34.38718877608804,2.2300438399920637,4.0635010987936155,3.9325736848349493,3.900393618460164,16.09775370282803,2.991754531860355,-0.9956142769533756,-3.601777362823487,-7.539173505318175,0.33561877967120424,-5.570475434070829,-1.6330792915761414,3.531315128158493,35.45816133794332,-2.522817593916031,1.9686980712473456,7,1.4428339004516602,2.1854677200317383,3.8416595458984375,3.8416595458984375,1.2094345092773402,2,0.11264365995045234,-1.0243893348183846,28.1140193939209,1.2000005136713576,28.792999267578125,1.1311454633873124,29.684160232543945,0.11264365995045234
668,2002-07-25,28.453510284423828,29.59928894042969,27.03189468383789,28.644472122192386,2529535.0,0.027586223523500042,1.4444442426658215,-0.8181795894351617,25.82523865129943,31.585364163562552,1.1106515189615003,3.180284642959613,3.1116116555325384,3.11014858507264,17.064761110904946,2.5673942565918004,-1.3453353800889722,-2.6586310386657708,-6.775122834728656,1.457860757397114,-4.716876936697211,-0.6003851406343301,2.008700190514155,51.22949974137515,19.50881209182749,2.0582458980314415,7,0.18035411834716797,1.421614646911621,3.0778064727783203,3.0778064727783203,1.5277042388916016,3,0.11111110366290444,1.4521748510520578,27.68965721130371,-1.0243893348183846,28.1140193939209,1.2000005136713576,28.792999267578125,0.11111110366290444
669,2002-07-26,27.96549224853516,28.411073684692386,26.989458084106445,28.30498313903809,2335276.0,-0.01715141755833982,4.153843760264158,1.7777944246346518,24.85980981786618,30.724377556677208,1.1955064059596623,3.4438010521102242,3.5393205997454267,3.56656089462642,18.765915096497622,1.4640522003173828,-1.7330038108110273,-2.8920315742492626,-7.129960418256676,1.3458972697581508,-5.010995996252969,-0.7730671522455559,1.8441830229119915,50.49503144010367,24.14849450375206,2.1189644220037063,7,0.49862670898437145,1.9096326828002894,3.5658245086669886,3.5658245086669886,1.2943058013916016,4,0.12063731945470901,1.4444442426658215,28.453510284423828,1.4521748510520578,27.68965721130371,-1.0243893348183846,28.1140193939209,0.12063731945470901
670,2002-07-29,30.129741668701172,30.129741668701172,27.68965721130371,28.05036544799805,2076973.0,0.07738999910789612,1.3469388878289328,-6.124983847497897,39.232045755983094,31.2174363179709,-0.896728150081934,1.1073853793013413,1.341707549329918,1.3962204248138619,19.324347414713856,2.440084457397461,-1.9609871370041816,-0.5824379920959473,-4.703472124610741,3.53859614041885,-2.642955058353344,1.4780790741614496,-4.328496932983402,100.0,71.18507298051095,2.060517066257398,7,-1.6656227111816406,-0.25461673736572266,1.4015750885009766,1.4015750885009766,-2.2915573120117223,0,0.02464792878394184,4.153843760264158,27.96549224853516,1.4444442426658215,28.453510284423828,1.4521748510520578,27.68965721130371,0.02464792878394184
671,2002-07-30,30.23583221435547,30.68141365051269,28.58081817626953,30.10852432250977,2563661.0,0.003521123639918411,3.124999063621335,0.061224077960577813,39.99999400717281,31.75634150299154,-0.9422428664420188,0.8475582926814234,1.2058384674434137,1.290315743101882,19.93975579995677,2.1005954742431605,-2.1792045299111074,-0.35116052627563477,-4.363563363912355,3.6612423113610824,-2.3573619450939916,1.6550408925427256,-4.348017539978031,90.8695489042115,58.860167163434646,2.006201418818359,7,-1.7717132568359375,-0.36070728302001953,1.2954845428466797,1.2954845428466797,-1.9945030212402344,1,0.028771942263966732,1.3469388878289328,30.129741668701172,4.153843760264158,27.96549224853516,1.4444442426658215,28.453510284423828,0.028771942263966732
672,2002-07-31,30.38435935974121,31.29673957824707,28.89909172058105,30.72385025024414,2255689.0,0.004912288979934898,2.228569337197854,-2.6666916369521014,45.32109982791788,32.54959549091561,-1.1037228240665442,0.5465739488336467,1.0231725057963175,1.1368170486682097,20.556263314089172,2.397647857666019,-2.0535332404118094,-0.08805541992187571,-3.9783111406503195,3.802200300806568,-2.033183280286096,1.857072440442348,-4.304800726318362,78.81772482836313,42.60992958792477,1.9451278603642228,7,-1.835367202758789,-0.5092344284057617,1.1469573974609375,1.1469573974609375,-2.1218128204345703,2,-0.01396646799732959,3.124999063621335,30.23583221435547,1.3469388878289328,30.129741668701172,4.153843760264158,27.96549224853516,-0.01396646799732959
673,2002-08-01,28.644472122192386,30.97846794128418,28.644472122192386,29.87512588500977,1979741.0,-0.057262594117885146,-2.793099065895654,3.624997893151901,39.774556769593715,33.35542250509771,0.2760115619923411,2.0489326911382157,2.712255559402312,2.8612637369169924,20.911601735839564,2.3339958190917933,-1.9980322395267365,-1.6104567527770968,-5.391933660093468,2.1710201545392707,-3.5011952064352805,0.28028170088108695,-2.2518826320800827,38.42363310448425,-0.08372556333836201,1.8907384536581837,8,-0.09547996520996449,1.2306528091430629,2.886844635009762,2.886844635009762,0.615325927734375,3,0.008888961098759252,2.228569337197854,30.38435935974121,3.124999063621335,30.23583221435547,1.3469388878289328,30.129741668701172,0.008888961098759252
674,2002-08-02,28.623254776000977,29.49319839477539,28.02914619445801,29.49319839477539,2221713.0,-0.0007407134647445801,2.365855369753621,0.7068955095727484,47.96116159146919,35.2816635402757,0.14629833167253636,1.7575207403851536,2.686846911543558,2.859231670327553,21.06469924861888,1.4640522003173793,-1.9853081683858562,-1.3759956359863281,-4.844782259253506,2.09279098728085,-3.110388947619917,0.3583976756472609,-1.9364162806005858,25.882346720249583,-16.773194862092897,1.7343933116335883,8,-0.07426261901855469,1.2518701553344727,2.9923453330993652,2.908061981201172,0.3182716369628942,4,0.04744253432887113,-2.793099065895654,28.644472122192386,2.228569337197854,30.38435935974121,3.124999063621335,30.23583221435547,0.04744253432887113
675,2002-08-05,26.777278900146484,28.474727630615234,26.777278900146484,28.156455993652344,2460150.0,-0.06449217219707104,-1.4615384615384615,1.5853637681127646,40.336134199866045,36.554551411187965,1.8732691991661774,3.2257720379863315,4.4491924451701195,4.672192454984405,21.350453322096207,1.8459758758544922,-2.161241652310416,-2.877177047729493,-6.175024741996609,0.42067064653762287,-4.526100894863053,-1.2282532005959332,4.519460678100586,0.0,-44.304221882643326,1.6489238471335586,8,1.7717132568359375,3.097846031188965,4.8489298820495605,4.764646530151367,2.503738403320316,0,0.09270991122875816,2.365855369753621,28.623254776000977,-2.793099065895654,28.644472122192386,2.228569337197854,30.38435935974121,0.09270991122875816
676,2002-08-06,28.1140193939209,28.814218521118164,26.331697463989254,26.54387855529785,2835094.0,0.049920699513911426,-1.4893630450208135,-1.1384620916460837,44.00630154459019,38.59070468508427,0.5995810592026807,1.5965584024451047,3.05600698866186,3.3128862488290913,22.77466313074586,2.48252105712891,-2.125720765104937,-1.3027934074401841,-4.2969569747085785,1.6913701598282067,-2.7998751910743813,0.19428837619401307,3.0923309707641593,35.89741816717841,-9.768906317145216,1.4970817836341959,8,0.7001991271972656,1.7611055374145508,3.851680278778076,3.767396926879883,1.3791790008544922,1,-0.00981129853282714,-1.4615384615384615,26.777278900146484,2.365855369753621,28.623254776000977,-2.793099065895654,28.644472122192386,-0.00981129853282714
677,2002-08-07,29.0476188659668,29.81147003173828,28.02914619445801,28.1140193939209,2165751.0,0.03320761286263374,-2.2307617840825356,0.594596006345923,41.993472812467566,40.387175147436295,-0.13536985736858043,0.38877577508921846,2.0683509476009654,2.3679438166957034,24.020571549274457,1.7823238372802699,-1.9642902081605413,-0.18247442245483114,-2.724678100062242,2.3597292551525797,-1.4535762612585366,1.0886274163488743,1.9637453826904263,58.447504890721326,14.75663289018096,1.271101838803706,8,-0.23340034484863637,0.8275060653686488,2.918080806732174,2.833797454833981,-0.7850723266601598,2,-0.02775751350126132,-1.4893630450208135,28.1140193939209,-1.4615384615384615,26.777278900146484,2.365855369753621,28.623254776000977,-0.02775751350126132
678,2002-08-08,29.959997177124023,30.40557861328125,29.1749267578125,29.38710784912109,2411202.0,0.031409745334623596,-1.4680872224570476,0.6136350171101705,51.107330627066226,43.30356634845852,-0.9069562468513759,-0.6769596256488093,1.1150515934504526,1.454833495933304,24.600256537013333,1.3579597473144496,-1.6794688208412154,0.8052282333374023,-1.5395818758769089,3.1500383425517136,-0.3671768212697515,1.9776332879445562,0.8641804001464841,89.06248317443762,43.04976594159858,1.1724050546071552,8,-1.1457786560058594,-0.08487224578857422,2.005702495574951,1.9214191436767578,-2.5037384033203125,3,-0.05665723624011132,-2.2307617840825356,29.0476188659668,-1.4893630450208135,28.1140193939209,-1.4615384615384615,26.777278900146484,-0.05665723624011132
679,2002-08-09,31.27552032470703,31.27552032470703,29.59928894042969,30.278268814086914,3211074.0,0.04390932147975879,2.36170237182196,1.7407402475038096,59.63756324309339,45.57084606924855,-1.9037773685941737,-2.105443248285191,-0.2263417422019387,0.14049880084002808,24.71195683570233,1.6762313842773402,-1.2605174988391958,2.1239340782165534,-0.20853223905783125,4.456400395490938,0.9577009195793629,3.290167236853744,-4.943822860717777,100.0,47.71716167213934,1.1662331586371917,8,-2.461301803588867,-1.400395393371582,0.6901793479919434,0.60589599609375,-3.6070804595947266,4,-0.06445047928388548,-1.4680872224570476,29.959997177124023,-2.2307617840825356,29.0476188659668,-1.4893630450208135,28.1140193939209,-0.06445047928388548
680,2002-08-12,30.278268814086914,31.23308563232422,30.10852432250977,30.766286849975586,1135609.0,-0.031886008618450035,-1.7179498999659017,-0.48936304502081873,58.19935942256115,47.592997782069475,-0.9870393760231018,-1.0676787900864042,0.7499427362829465,1.1298391875346354,23.562410505559242,1.166996002197262,-0.8977183139687952,1.0662109374999993,-1.3193299591171268,3.4517518341171254,-0.12655951080856198,2.2589813858085606,-3.847694892883304,79.82833247234652,21.694150138927178,1.1927704483085624,8,-1.46405029296875,-0.40314388275146484,1.7776083946228027,1.6455841064453125,-3.055410385131836,0,-0.04414857432341468,2.36170237182196,31.27552032470703,-1.4680872224570476,29.959997177124023,-2.2307617840825356,29.0476188659668,-0.04414857432341468
681,2002-08-13,30.660194396972656,30.74506759643555,29.49319839477539,30.511667251586914,866263.0,0.012613851380698815,6.866624317570127,-0.3043476561583979,61.29032164524013,49.36735576177195,-1.4555001896184017,-1.4081662251302518,0.38145708114241117,0.7385292633409293,22.144852211924356,1.2518692016601598,-0.4363548146873413,1.3759949684143074,-1.0959234712185584,3.847913408047173,0.1400357485978745,2.61195418823074,-4.132721547698978,81.04574817791641,19.215237706899273,1.2359592198164326,8,-1.8565855026245117,-0.8487234115600586,1.459336757659912,1.3273124694824219,-4.243623733520508,1,-0.04498265978515892,-1.7179498999659017,30.278268814086914,2.36170237182196,31.27552032470703,-1.4680872224570476,29.959997177124023,-0.04498265978515892
682,2002-08-14,29.36588859558105,30.34192276000977,29.2810173034668,29.938779830932614,1071442.0,-0.04221453343164072,-1.8571428571429118,-3.8571483607504717,53.33332961685059,50.87388607813382,-0.358564285301199,-0.149957922798567,1.653767133443207,2.026369361024951,21.482411603426627,1.3791770935058558,-0.3371062734284216,0.09972467422484854,-2.363852487337386,2.563301835787083,-1.1320639065562688,1.3315132550059658,-2.743454796798705,9.090851308797669,-51.84660127325781,1.2317885807811164,8,-0.5622797012329066,0.26522731781005504,2.9286918640136754,2.621618270874027,-3.607080459594723,2,0.004335295313130594,6.866624317570127,30.660194396972656,-1.7179498999659017,30.278268814086914,2.36170237182196,31.27552032470703,0.004335295313130594
683,2002-08-15,31.12699317932129,31.40283012390137,29.87512588500977,30.08730506896973,944164.0,0.059971098031246006,-1.0869613930498732,-1.8148088959914708,60.56737807494273,52.27457679851978,-1.933856079643224,-2.014338699062762,-0.11357871891375737,0.2584339353362495,20.951559692850044,2.0369415283203196,-0.21430555604343837,1.8608292579650865,-0.6027479035971481,4.324406419527321,0.6290406771839692,3.0926178387462038,-4.411497650020451,86.99993977208662,23.719541536313606,1.2317885807811164,8,-2.2597293853759766,-1.9414567947387695,1.3214187622070312,0.8605136871337891,-5.665239334106445,3,-0.09202452108087322,-1.8571428571429118,29.36588859558105,6.866624317570127,30.660194396972656,-1.7179498999659017,30.278268814086914,-0.09202452108087322
684,2002-08-16,30.660194396972656,31.38161277770996,30.363142013549805,30.95724868774414,827023.0,-0.014996590890081318,-1.2857216238891838,-0.28571480986835446,51.99999884937681,53.57056175957653,-1.2826118734459584,-1.5501454539734851,0.3523703512867229,0.7261583499131419,20.301164188282932,1.0184707641601562,-0.20503050960876124,1.345228767395021,-1.1908156852863847,3.8812732200764266,0.0772065410543199,2.613250993735722,-3.757205483887798,64.99994156993478,6.101422261066851,1.2680222263407026,8,-1.7929306030273438,-1.5277032852172852,1.5919499397277832,1.3273124694824219,-5.537929534912106,4,-0.10449821621109157,-1.0869613930498732,31.12699317932129,-1.8571428571429118,29.36588859558105,6.866624317570127,30.660194396972656,-0.10449821621109157
685,2002-08-19,31.61501121520996,31.61501121520996,30.15096092224121,30.766286849975586,1068096.0,0.031141903599005927,2.4500017978497715,-2.8571355189993706,54.88722150075476,54.77955286581704,-1.6528441034582322,-2.4060643206671983,-0.5928267077464326,-0.22217122567656844,18.923567841870696,1.46405029296875,0.06584687068025019,2.158944988250731,-0.5620958422011739,4.879985818702636,0.7984245730247785,3.5194654034766835,-4.532028653692443,100.0,43.28068271175355,1.360520415225952,8,-1.7929325103759766,-2.9068832397460938,0.5575652122497559,0.3724956512451172,-7.065637588500977,0,-0.12483219832605863,-1.2857216238891838,30.660194396972656,-1.0869613930498732,31.12699317932129,-1.8571428571429118,29.36588859558105,-0.12483219832605863
686,2002-08-20,30.5753231048584,31.61501121520996,30.129741668701172,31.40283012390137,1366374.0,-0.03288590041212347,1.3728829570039918,-0.9750008989248901,50.63649434275284,55.739888591404295,-0.25401629264123926,-1.2358918351301043,0.41419698770495117,0.8104954908532278,17.012432784128418,1.485269546508789,0.19151887016314006,0.9961916923522942,-1.6917167358916458,3.6841001205962343,-0.34776252176967404,2.3401459064742625,-3.220418824119335,55.45454916910799,1.4673071235932582,1.34395421412197,8,-0.18035411834716797,-1.8671951293945312,0.9335975646972656,0.9335975646972656,-4.201190948486328,1,-0.10964609153617144,2.4500017978497715,31.61501121520996,-1.2857216238891838,30.660194396972656,-1.0869613930498732,31.12699317932129,-0.10964609153617144
687,2002-08-21,30.8087215423584,31.61501121520996,30.55410575866699,30.766286849975586,1710353.0,0.0076335558809814685,-3.5454694037656362,-0.0512801600545806,58.01887232474576,56.50783766892424,-0.2361666580815438,-1.2897635258547027,0.1696296030333002,0.5713615774825307,14.152109133124513,1.0609054565429723,0.6116042079882433,1.0736369132995591,-1.5126995193616395,3.659973345960754,-0.21953130303104018,2.3668051296301584,-3.198210845551081,53.658459045758455,-2.2025685427574047,1.293168216330598,8,-0.36070728302001953,-2.1005935668945312,0.4137544631958008,0.4137544631958008,-3.310028076171875,2,-0.14256193243421522,1.3728829570039918,30.5753231048584,2.4500017978497715,31.61501121520996,-1.2857216238891838,30.660194396972656,-0.14256193243421522
688,2002-08-22,31.61501121520996,31.61501121520996,30.872377395629886,30.872377395629886,1108372.0,0.02617082541847804,-1.0000000000000095,17.500629270046662,60.47548688171572,56.60094029543783,-0.875021960862373,-1.9468746263902297,-0.642946343999931,-0.2363344020519733,11.967038801512208,0.8062896728515625,0.9354533876709787,1.7218515396118157,-0.9205291031359479,4.364232182359579,0.4006612182379321,3.0430418609856993,-3.7642304872984838,100.0,38.68018328204113,1.3211903213738827,8,-1.166996955871582,-2.9068832397460938,-0.3925352096557617,-0.3925352096557617,-3.5646457672119105,3,-0.18523488855845216,-3.5454694037656362,30.8087215423584,1.3728829570039918,30.5753231048584,2.4500017978497715,31.61501121520996,-0.18523488855845216
689,2002-08-23,31.339174270629886,31.61501121520996,31.02090263366699,31.61501121520996,1198739.0,-0.008724872583545706,3.307679541965756,-0.3714306261140218,67.9465705893326,57.68396375841244,-0.6584491097695242,-1.4812765367973846,-0.3402490125320483,0.03617684212380112,9.6439458920116,0.5941085815429723,1.2393104857601855,1.277330493927007,-1.2761523049978045,3.8308132928518184,0.0005890944646012031,2.5540718933894127,-3.2625397134805,81.4284925434279,11.841877603846484,1.2767413994624053,8,-0.8911600112915075,-2.631046295166019,-0.11669826507568715,-0.11669826507568715,-4.816514968872077,4,-0.18754228731939437,-1.0000000000000095,31.61501121520996,-3.5454694037656362,30.8087215423584,1.3728829570039918,30.5753231048584,-0.18754228731939437
690,2002-08-26,30.872377395629886,31.57257461547852,30.872377395629886,31.02090263366699,653724.0,-0.014894995987098092,-8.428663156543408,0.5384530279771348,61.64875262186223,57.72378942248156,-0.11009280064001103,-1.0076535238164972,0.08127500280402344,0.4993090497962278,8.716494243466027,0.7001972198486328,1.3348439095224194,0.7734018325805714,-1.8057078731920733,3.3525115383532196,-0.5161530203057509,2.0629566854668937,-2.5834402389968645,50.000064208838204,-22.86287095700333,1.2895548528863239,8,-0.42436313629150746,-2.164249420166019,0.3182716369628871,0.35009860992431285,-4.583116531372077,0,-0.18625428355845663,3.307679541965756,31.339174270629886,-1.0000000000000095,31.61501121520996,-3.5454694037656362,30.8087215423584,-0.18625428355845663
691,2002-08-27,31.105775833129886,31.530139923095703,30.34192276000977,31.27552032470703,1649217.0,0.007560105738181333,2.4999873589469055,1.1428663156543264,59.2380922049897,58.37987415449701,-0.3057963388557745,-1.2359016116481776,-0.1969856186822554,0.26236132719265015,8.31426762194399,1.188217163085934,1.2016081139574482,0.9633030891418493,-1.654577113950797,3.5811832922344955,-0.34563701240447386,2.2722431906881724,-2.617274232982247,60.00000000000016,-14.07971051849912,1.3089401015463238,8,-0.3607072830200231,-2.397647857666019,-0.02652263641357777,0.0954818725585902,-3.246374130249027,1,-0.21077764597782067,-8.428663156543408,30.872377395629886,3.307679541965756,31.339174270629886,-1.0000000000000095,31.61501121520996,-0.21077764597782067
692,2002-08-28,29.959997177124023,31.148212432861328,29.959997177124023,31.148212432861328,1378938.0,-0.03683491651687165,1.0,7.0000224731727965,50.0,57.205721035058936,1.0427784831031275,-0.13022172423701406,0.9115807437934507,1.3918690400403548,8.471607767729886,1.1882152557373047,1.1304193150327393,-0.1612574577331536,-2.7777614987372417,2.455246583270938,-1.4695094782351994,1.1469945627688922,-1.283905000072643,0.0,-69.20262369819356,1.3082520205020451,8,0.8275070190429688,-1.2518692016601562,0.49332141876220703,0.8381156921386719,-2.079378128051758,2,-0.11968842986039874,2.4999873589469055,31.105775833129886,-8.428663156543408,30.872377395629886,3.307679541965756,31.339174270629886,-0.11968842986039874
693,2002-08-29,28.89909172058105,29.917560577392575,28.686908721923828,29.726598739624023,2249378.0,-0.03541073286058338,1.0350928101689096,0.6964285427639054,39.312981617168354,55.796052453702444,1.9605995710518371,1.0021162749173733,1.922178855830122,2.4334818966027036,8.812532143175439,1.2730884552001953,0.9489131204849777,-1.2348938941955616,-3.8234719503626344,1.3536841619715148,-2.529182922279098,0.059395133887974794,2.71591949462891,7.246433454557651,-55.66210869282858,1.294289028083538,8,1.2518682479858434,0.07426261901855824,0.604716300964359,0.9760332107543981,-2.4825210571289027,3,-0.048458209965028254,1.0,29.959997177124023,2.4999873589469055,31.105775833129886,-8.428663156543408,30.872377395629886,-0.048458209965028254
694,2002-08-30,29.98121452331543,30.129741668701172,28.89909172058105,29.1749267578125,1797609.0,0.0374448724270362,1.2307677680221476,-0.9743576150392258,48.67423965121731,55.10572113708717,0.8627636629689448,0.02840080201407602,0.823174741231739,1.3396688750290728,8.705465653798344,1.2306499481201207,1.017549872055831,-0.220669078826905,-2.7118039409677195,2.270465783313906,-1.4662365098973105,1.0248983522435005,1.575234642028807,44.852933400311926,-15.257921584363345,1.245567431070406,8,0.16974544525146484,-1.0078601837158203,-0.726719856262207,-0.10608959197998047,-2.8220100402831996,4,-0.06440196322986913,1.0350928101689096,28.89909172058105,1.0,29.959997177124023,2.4999873589469055,31.105775833129886,-0.06440196322986913
695,2002-09-02,29.25979804992676,29.959997177124023,29.217363357543945,29.959997177124023,601056.0,-0.024062283161599307,1.1212074986516156,-0.8684233559720532,43.93382198025442,54.36097976347624,1.3577403530333214,0.9964245750515879,1.5135067146984689,2.0502009794106044,7.881207295208526,0.7638511657714844,0.7955947302455648,-1.066211509704587,-3.0305669839040767,0.8981439644948992,-2.04838924680433,-0.0840337726048439,2.239260306549067,20.149234707568255,-35.77211500883746,0.9821777370997432,9,0.8911619186401332,-0.286443710327152,-0.09017610549927113,0.6153268814086879,-1.3367404937744176,0,-0.09354605740950439,1.2307677680221476,29.98121452331543,1.0350928101689096,28.89909172058105,1.0,29.959997177124023,-0.09354605740950439
696,2002-09-03,27.83818435668945,29.25979804992676,27.81696510314941,29.13249015808105,1538132.0,-0.04858590243212124,-1.1587268973330642,1.8484824546588818,43.45454702952052,52.7427213973401,2.6264602238922983,2.5258136247537273,2.868406976687641,3.444422152022529,7.1109035022592515,1.4428329467773509,0.7249899525477765,-2.4740334510803272,-4.506473443676111,-0.4415934584845438,-3.490253447378219,-1.4578134547824355,3.604631007095339,0.6369762266158148,-58.67967242589383,1.0162199962978908,9,1.877803802490238,1.1351699829101598,1.3314375877380407,2.0369405746459996,-0.6577625274658132,1,-0.055640248393550085,1.1212074986516156,29.25979804992676,1.2307677680221476,29.98121452331543,1.0350928101689096,28.89909172058105,-0.055640248393550085
697,2002-09-04,28.241329193115234,28.60203742980957,27.79574775695801,27.901838302612305,1713369.0,0.014481721625961841,-1.9230763911698348,-0.2622957342367766,36.00823163248567,50.024137480758974,2.0348143896013227,2.170446337626327,2.4086980780827005,3.017456720367825,7.1085709373657116,0.806289672851559,0.524708966510488,-2.0305741310119636,-4.196250034038293,0.1351017720143659,-3.11341208252513,-0.9477361794987971,3.056452160244138,19.090942521972444,-35.20692724491969,1.082837951513165,9,1.46405029296875,0.732025146484375,0.9282927513122559,1.6337957382202148,-1.2094345092773438,2,-0.013523708024602565,-1.1587268973330642,27.83818435668945,1.1212074986516156,29.25979804992676,1.2307677680221476,29.98121452331543,-0.013523708024602565
698,2002-09-05,28.26254653930664,28.962745666503906,27.647220611572266,28.623254776000977,1801747.0,0.0007512870958135132,1.5306101482855345,-1.0624975420105511,37.849459330720734,46.68001400757988,1.662912865730629,2.1244621900649427,2.3149483048960846,2.970192266335026,7.4062388882010115,1.3155250549316406,0.46104667267073296,-1.9244842529296875,-4.26741920345119,0.41845069759181186,-3.095951728190439,-0.753016777668936,2.825112798268652,24.786332666439247,-26.99462744466854,1.1714674752607501,9,1.34735107421875,0.7108078002929688,0.9495120048522949,1.6125783920288086,-0.2121810913085902,3,-0.013513555464763294,-1.9230763911698348,28.241329193115234,-1.1587268973330642,27.83818435668945,1.1212074986516156,29.25979804992676,-0.013513555464763294
699,2002-09-06,29.25979804992676,29.25979804992676,27.83818435668945,28.05036544799805,1741840.0,0.03528526734960624,1.3508770823115412,-3.3529386880998335,38.115619037646304,44.06522138711144,0.3796021339728277,1.0207914294790221,1.2224237982845807,1.9430925608715448,8.212828687417343,1.4216136932373118,0.26995522343327494,-0.8264466285705545,-3.1455289855631285,1.4926357284220195,-1.9859878070668415,0.3330945499257325,1.55262618956829,69.72473962134704,23.04996546980547,1.159541178496287,9,0.328882217407223,-0.286443710327152,-0.04773950576782582,0.6153268814086879,-1.46405029296875,4,-0.09717180486424204,1.5306101482855345,28.26254653930664,-1.9230763911698348,28.241329193115234,-1.1587268973330642,27.83818435668945,-0.09717180486424204
700,2002-09-09,28.94152641296387,29.217363357543945,28.665691375732425,29.0476188659668,805136.0,-0.010877437924206257,1.4761892531665852,-0.08772084763858815,41.108534055130484,42.05082603712709,0.44162034532871886,1.3004580737203497,1.4404437753696122,2.2284587685439483,9.063007601645195,0.5941066741943359,-0.061263900592233966,-1.077881145477292,-3.450103810733683,1.294341519779099,-2.263992478105486,0.10823018715090171,1.6176815362973578,80.26317190152052,33.26560116113794,1.1861113326281953,9,0.45619010925292613,0.031827926635738635,0.2705321311950648,0.9335985183715785,0.2970542907714808,0,-0.06158354968911661,1.3508770823115412,29.25979804992676,1.5306101482855345,28.26254653930664,-1.9230763911698348,28.241329193115234,-0.06158354968911661
701,2002-09-10,29.2810173034668,29.74781608581543,28.94152641296387,29.13249015808105,993961.0,0.011730234461678535,-2.0399948222113027,-1.3999784261906716,41.780822901806474,41.137584137327806,-0.20554888976879226,0.8984067046097763,1.012155579531008,1.8607140135384839,9.346817252457432,0.806289672851559,-0.48924509530008464,-0.669431400299068,-3.0434064233501807,1.7045436227520483,-1.8564189118246262,0.5175561112264901,1.0452316587793113,77.77778786670885,30.31647049653789,1.1869875115255575,9,-0.3925361633300817,-0.30766296386719105,-0.06895875930786488,0.5941076278686488,0.06365394592284801,1,-0.04637679535654926,1.4761892531665852,28.94152641296387,1.3508770823115412,29.25979804992676,1.5306101482855345,28.26254653930664,-0.04637679535654926
702,2002-09-11,29.49319839477539,29.705379486083984,28.77178192138672,29.2810173034668,2213932.0,0.007246370203246588,1.9333357304663623,1.4285677594995931,37.80486976006386,40.97001615320509,-0.5485999683108744,0.733878716771116,0.713863947026109,1.6215272407612318,9.558606917609554,0.9335975646972656,-0.7913547357657293,-0.4636157989501939,-2.831666502247046,1.9044349043466582,-1.64764115059862,0.7204095526982321,0.6187282994168122,87.87878512726127,45.11912313454654,1.1840253516484254,9,-0.6047172546386719,0.13791751861572266,-0.14852666854858398,0.3819265365600586,0.6365432739257812,2,-0.07841728572786644,-2.0399948222113027,29.2810173034668,1.4761892531665852,28.94152641296387,1.3508770823115412,29.25979804992676,-0.07841728572786644
703,2002-09-12,28.26254653930664,29.450761795043945,28.26254653930664,29.1749267578125,1004706.0,-0.04172663266276189,-1.6046493153548658,-4.300007191399159,34.06592733566818,39.346870340366294,0.6506892710183116,1.832904305556056,1.8320691504757498,2.8315959136518956,10.633591731066188,1.23065185546875,-1.1225974946078239,-1.5510453224182115,-3.96710457284118,0.8650139280047604,-2.759074947629699,-0.34301569720672376,1.6522036682759662,22.22220002656834,-14.999790094940732,1.208029625211486,9,0.5410623550415039,1.3685693740844727,1.082125186920166,1.6125783920288086,2.0793762207031286,3,-0.04354355874327176,1.9333357304663623,29.49319839477539,-2.0399948222113027,29.2810173034668,1.4761892531665852,28.94152641296387,-0.04354355874327176
704,2002-09-13,27.45625877380371,28.432292938232425,27.413822174072266,28.220111846923828,1651663.0,-0.028528489617224317,-1.399998202154277,0.8372091564753842,32.908694833989045,38.12185621300347,1.185851161781855,2.515842683767012,2.4902817528238366,3.6111983941421286,11.981640286335345,1.0184707641601598,-1.2829315620799662,-2.197136306762694,-4.794884286647658,0.40061167312226686,-3.496010296705176,-0.8982623168202117,2.2770890660980676,1.818196676432252,-32.39172817929947,1.298873989942481,9,1.1245603561401367,2.0581579208374023,1.8884129524230957,2.4188661575317383,2.9281005859375,4,0.02163829672093498,-1.6046493153548658,28.26254653930664,1.9333357304663623,29.49319839477539,-2.0399948222113027,29.2810173034668,0.02163829672093498
705,2002-09-16,27.668439865112305,28.09280204772949,27.413822174072266,27.85940170288086,846266.0,0.0077279680766644265,1.0645136969816589,0.24999812724262696,32.765952563560674,36.9342346056746,0.8093039089108949,2.100529841686921,2.1314902044612936,3.3675730864513085,13.233855472335412,0.678979873657223,-1.220550819375184,-1.7876266479492173,-4.3573998212213,0.7821465253228617,-3.0725132345852586,-0.5027400613131761,1.832955408206523,10.909098338216126,-19.21078340447044,1.2848865866360402,9,0.912379264831543,1.8459768295288086,1.676231861114502,2.2066850662231445,2.227903366088867,0,0.004601195169165795,-1.399998202154277,27.45625877380371,-1.6046493153548658,28.26254653930664,1.9333357304663623,29.49319839477539,0.004601195169165795
706,2002-09-17,27.222858428955078,28.83543586730957,26.96824073791504,28.07158470153809,1683885.0,-0.016104320963867158,-1.7499968397234127,4.444481067529658,35.24026687977556,36.848905188706816,1.2945589967561375,2.4054015545892256,2.4482536781982027,3.769163285272427,14.263484128531484,1.8671951293945312,-1.3887092733822115,-2.0655848503112786,-4.762181899939645,0.6310121993170874,-3.4138833751254616,-0.7172863254970956,2.0697795344390926,9.302330443071979,-23.610176581705304,1.3482985248141823,9,1.1351699829101562,2.068767547607422,2.1218132972717285,2.652266502380371,0.5728893280029332,1,0.0740452102060043,1.0645136969816589,27.668439865112305,-1.399998202154277,27.45625877380371,-1.6046493153548658,28.26254653930664,0.0740452102060043
707,2002-09-18,26.41657066345215,27.28651237487793,26.31047821044922,26.989458084106445,1739281.0,-0.029618042043863313,-1.4864821527487586,0.67499668522193,36.23528724973946,36.669552735264446,2.0280558143122924,3.0206387466751536,3.116434535178108,4.5263246816869085,15.520777075753916,0.9760341644287109,-1.4705480889548639,-2.6522650718688965,-5.536418735392747,0.231888591654954,-4.09434190363082,-1.210188240106973,2.5971396328845273,3.378435422946733,-31.426522154992515,1.442076831761925,9,1.6125764846801758,2.5461740493774414,2.8909692764282227,3.458554267883301,1.145778656005863,2,0.11084332721463297,-1.7499968397234127,27.222858428955078,1.0645136969816589,27.668439865112305,-1.399998202154277,27.45625877380371,0.11084332721463297
708,2002-09-19,25.758808135986328,27.09555053710937,25.48297119140625,26.50144195556641,2161858.0,-0.0248996183435668,-1.491802119099893,1.2962997489662398,25.432099587493653,35.2602727963586,2.56282183202433,3.391034151283545,3.668009223731424,5.1372625274147445,17.03914245873911,1.6125793457031214,-1.4619435594200283,-3.017217445373536,-6.000350506756469,-0.03408438399060287,-4.508783976065004,-1.5256509146820676,3.076627731323242,8.22788519034146,-24.26070333253012,1.4915665306914674,9,1.8565855026245117,2.7901830673217773,3.4585542678832972,4.116316795349121,1.9520664215087926,3,0.16968694784478133,-1.4864821527487586,26.41657066345215,-1.7499968397234127,27.222858428955078,1.0645136969816589,27.668439865112305,0.16968694784478133
709,2002-09-20,25.461753845214844,26.28926086425781,25.10104560852051,25.461753845214844,2869060.0,-0.011532144235993802,-2.294117336012492,-0.0,26.753246692600825,33.665240867188636,2.530584538859742,3.399483468519975,3.8573387188329846,5.391011246602218,18.72178628950057,1.1882152557372976,-1.4102479077853438,-3.020400714874267,-6.096902692563582,0.0561012628150479,-4.5586517037189225,-1.4821497260296113,2.837287673950197,9.659093230692454,-23.38280075323705,1.5382509888446574,9,1.962677001953125,2.8962745666503906,3.5646462440490723,4.4133710861206055,2.4613037109375,4,0.19166664419356483,-1.491802119099893,25.758808135986328,-1.4864821527487586,26.41657066345215,-1.7499968397234127,27.222858428955078,0.19166664419356483
710,2002-09-23,25.12226486206055,25.94977188110352,24.84642791748047,25.67393493652344,1635662.0,-0.013333291383542889,1.0000000000000064,-100.0,30.838324964904317,32.449407763088395,2.5382632477774116,3.4636857735374207,4.156127941943705,5.684178592642567,20.68893983296835,1.1033439636230504,-1.4048944792207863,-3.0723840713500934,-6.280289105411466,0.13552096271127922,-4.676336588380778,-1.4684315543194089,2.6011373931884734,6.914925917655772,-28.977368492598494,1.6039525170306859,9,2.153638839721676,3.1084547042846644,3.8776125907897914,4.752860069274899,1.4428310394287038,0,0.20945939892654475,-2.294117336012492,25.461753845214844,-1.491802119099893,25.758808135986328,-1.4864821527487586,26.41657066345215,0.20945939892654475
711,2002-09-24,24.549373626708984,25.44053649902344,23.679431915283203,24.973737716674805,2506196.0,-0.022804123692555356,1.5937471469725168,0.7692352904568619,24.5613933639423,30.97791038574156,2.6478350662012957,3.7104391411913085,4.676035023764456,6.217486824266121,22.587678722528114,1.761104583740238,-1.5056792346745773,-3.317455196380614,-6.6116178677755,-0.023292524985727425,-4.964536532078057,-1.6703738606831706,2.5986337609863277,24.117613154754068,-13.325747120249865,1.647081335697444,9,2.01572322845459,3.0978479385375977,4.715729713439941,5.325751304626465,3.267591476440426,1,0.21780472633626968,1.0000000000000064,25.12226486206055,-2.294117336012492,25.461753845214844,-1.491802119099893,25.758808135986328,0.21780472633626968
712,2002-09-25,26.37413215637207,26.777278900146484,23.87039375305176,24.2523193359375,3348108.0,0.07433014615402667,-1.0147079916373605,-4.999982021583089,39.578448810693956,31.590412771855533,0.3733727049343756,1.6899046727696074,2.8019870855766698,4.361547427872786,23.74525689191038,2.906885147094723,-1.6024930930811507,-1.3134034156799324,-4.516971485153018,1.8901646537931533,-2.915187450416475,0.2883806190566105,-2.694700241088867,78.88192827590835,38.19189148372708,1.6017840347365426,9,-0.1166982650756836,1.2730894088745117,3.1774163246154785,3.500992774963379,1.0821266174316406,2,0.05390189114687027,1.5937471469725168,24.549373626708984,1.0000000000000064,25.12226486206055,-2.294117336012492,25.461753845214844,0.05390189114687027
713,2002-09-26,27.498693466186523,27.498693466186523,25.80124473571777,27.13798522949219,2354844.0,0.04263879862082032,8.411754752399354,0.17000002696772065,40.4157056345718,32.42452508303139,-0.973287452187769,0.47964120755576545,1.5950418216254079,3.2159428851307474,23.754708028636106,1.6974487304687536,-1.7217196933697814,-0.11882219314575337,-3.2717078241749533,3.0340634378834466,-1.6952650086603533,1.4576206223688466,-3.8192615509033203,100.0,60.380909218071,1.576442815514599,9,-1.2412595748901367,0.1485280990600586,2.0793776512145996,2.376431465148926,-0.5728893280029297,3,0.0023148682809153165,-1.0147079916373605,26.37413215637207,1.5937471469725168,24.549373626708984,1.0000000000000064,25.12226486206055,0.0023148682809153165
714,2002-09-27,28.05036544799805,28.135238647460934,26.989458084106445,27.074331283569336,1948522.0,0.02006175247889086,1.0000000000000062,2.7058826639875573,45.27027341661337,33.81389406670392,-1.6000893544195982,-0.23621277679460562,1.0122117183337416,2.6423070620318505,23.793243537508612,1.1457805633544886,-1.825659376845394,0.5293922424316442,-2.4311249518413796,3.489909436704668,-0.9508663547048677,2.009650839568156,-4.218163070678713,98.09522260357548,60.989368260287435,1.4802585971365116,9,-1.7929315567016637,-0.4031438827514684,1.5277056694030726,1.8247594833373988,0.33949089050292613,4,-0.01210290436794148,8.411754752399354,27.498693466186523,-1.0147079916373605,26.37413215637207,1.5937471469725168,24.549373626708984,-0.01210290436794148
715,2002-09-30,26.52265930175781,27.28651237487793,25.58906364440918,27.15920448303223,2871718.0,-0.05446296765981251,2.809522178821767,-0.6521751025457181,36.99999604473474,34.00941952947716,-0.28161957549092165,1.1340637963026516,2.5190944281072554,4.136533651717489,24.142086477825593,2.4613018035888707,-1.830527578732056,-0.8614569664001515,-3.7353198411412087,2.012405908340906,-2.29838840377068,0.5754744709703772,-2.4322747482299754,63.809486303392845,30.53273519842557,1.4369314373705295,9,-0.6153240203857386,1.1033439636230504,3.055411815643314,3.3524656295776403,2.1218128204345774,0,0.05280006949762095,1.0000000000000062,28.05036544799805,8.411754752399354,27.498693466186523,-1.0147079916373605,26.37413215637207,0.05280006949762095
716,2002-10-01,26.28926086425781,26.628751754760746,25.50419044494629,26.628751754760746,2168183.0,-0.008799963640317543,5.624986656628589,0.5333335330938257,34.93014050845724,33.86440322489024,-0.21744553896473207,1.3127777613309668,2.7504168843490007,4.327527849164614,23.581311902532843,1.1245613098144567,-1.7676705099183323,-1.0174092292785666,-3.923056706195034,1.8882382476379007,-2.470232967736802,0.43541450917966884,-1.9561850650939903,56.71641457294179,29.092872858087162,1.4528237384582343,10,-0.38192558288573863,1.3155250549316442,3.288810253143314,3.5858640670776403,2.0157222747802805,1,0.010492308576330656,2.809522178821767,26.52265930175781,1.0000000000000062,28.05036544799805,8.411754752399354,27.498693466186523,0.010492308576330656
717,2002-10-02,27.85940170288086,28.389856338500977,26.756059646606445,26.862150192260746,2404773.0,0.05972556043817012,-1.7017573187444703,-2.937491221466182,48.162474005967326,36.39000038249843,-1.7448914590418205,-0.30297699533414857,1.210082990518579,2.71765958862483,22.486787496351152,2.1005954742431676,-1.684983854542196,0.5718279838562026,-2.3129002494324666,3.456556217144872,-0.870536132788132,2.014192100500537,-3.298196132819214,81.61760040187188,51.10861008817608,1.442364116644334,10,-1.8247575759887695,-0.44557952880859375,1.8671965599060059,2.01572322845459,-0.48801612854003906,2,-0.0015232416038231111,5.624986656628589,26.28926086425781,2.809522178821767,26.52265930175781,1.0000000000000062,28.05036544799805,-0.0015232416038231111
718,2002-10-03,27.880619049072266,28.60203742980957,26.840932846069336,27.37138557434082,2435629.0,0.0007615865702246261,-1.243246821873045,0.5106369549791832,52.083322018751176,39.20445319651514,-1.6019389853127706,-0.37341990413078463,1.1949086560655076,2.654025649961163,21.692764681473857,1.7611045837402344,-1.612725966317445,0.6121417045593276,-2.2503823192421706,3.4746657283608258,-0.8191203073414215,2.0434037164600767,-3.013121417535473,76.71226551013322,40.81539131571729,1.4312620119007498,10,-1.739884376525879,-0.9760322570800781,1.867197036743164,1.9945058822631836,-0.5092334747314453,3,-0.015220618829217658,-1.7017573187444703,27.85940170288086,5.624986656628589,26.28926086425781,2.809522178821767,26.52265930175781,-0.015220618829217658
719,2002-10-04,26.41657066345215,27.85940170288086,25.88611602783203,27.68965721130371,2010134.0,-0.052511329932928175,1.4473714714224546,-2.5000056182931627,44.52690235047839,40.7254062393567,0.013179536496441102,0.9135369755251759,2.6638449640175352,4.068520341905849,21.404963893511297,1.9945030212402344,-1.529668175088574,-0.7097453117370591,-3.434983987150737,2.015493363676619,-2.072364649443898,0.6528740259697798,-1.1756190520880772,29.452075036757368,-9.208787952995177,1.3626193377068385,10,-0.2758359909057617,0.48801612854003906,3.1455864906311035,3.458554267883301,0.7850685119628906,4,0.019277047017915105,-1.243246821873045,27.880619049072266,-1.7017573187444703,27.85940170288086,5.624986656628589,26.28926086425781,0.019277047017915105
720,2002-10-07,27.15920448303223,27.668439865112305,25.67393493652344,25.90733528137207,1783112.0,0.02811242341185216,-1.3209866404462265,-0.9833339326165933,49.7287540534904,43.52177964930649,-0.4583264399037468,0.032179580759720494,1.8650584129601278,3.2816538813163945,21.147561005037613,1.9945049285888636,-1.2622167250366623,0.12200460433960458,-2.4664375964650738,2.710446805144283,-1.1722164960627346,1.4162257047419438,-1.58214428982361,53.424654160540555,10.593664604028973,1.2942211004023396,10,-0.922988891601566,-0.33948993682861683,2.402952671051022,2.715920448303219,0.06365394592284801,0,0.045312514813812044,1.4473714714224546,26.41657066345215,-1.243246821873045,27.880619049072266,-1.7017573187444703,27.85940170288086,0.045312514813812044
721,2002-10-08,27.923057556152344,28.432292938232425,27.24407768249512,27.54113006591797,2776309.0,0.02812501645979104,-1.4347868569262394,0.30508577871225195,56.442831275188425,45.3955999231392,-0.7747712708778351,-0.883945019068797,1.049350761488295,2.479066659609664,21.274459132760565,1.2730884552001953,-0.9608360861234253,0.9537556648254402,-1.4516322055510926,3.359143535201973,-0.24893827036282445,2.156449600013705,-2.2491226196289027,76.81160836363942,27.792583427432447,1.2026939351882657,10,-0.8699436187744141,-1.2094335556030273,1.6390995979309082,1.9520673751831055,-0.7426357269287074,1,0.02583580127603513,-1.3209866404462265,27.15920448303223,1.4473714714224546,26.41657066345215,-1.243246821873045,27.880619049072266,0.02583580127603513
722,2002-10-09,27.180421829223636,28.368637084960934,26.840932846069336,27.96549224853516,2114658.0,-0.026595788281254307,-1.0869586741759374,-2.0555483419896126,56.036032767486226,47.13119182679637,0.10534227133520702,-0.34094088941827394,1.72564508256632,3.1755462751599843,21.359961725436992,1.527704238891598,-0.6962598835449043,0.32675876617431854,-1.770359689380399,2.423877221729036,-0.7218004616030385,1.3753179939516755,-1.5064868927001953,51.44925412120757,-2.616819701380386,1.0485592277773585,10,-0.12730789184570668,-0.46679782867431996,2.164249420166012,2.694703102111813,1.1882152557372976,2,0.041373946176411325,-1.4347868569262394,27.923057556152344,-1.3209866404462265,27.15920448303223,1.4473714714224546,26.41657066345215,0.041373946176411325
723,2002-10-10,27.03189468383789,27.73209381103516,26.16195106506348,27.28651237487793,1840402.0,-0.005464490077415007,1.7407390144143764,0.32432465263858623,56.75182278201941,48.406919534063704,0.20192516528432236,-0.30497454357121967,1.860827455105408,3.278693073706961,21.18903565675452,1.5701427459716797,-0.3042523583968908,0.23976421356201172,-1.7529140312814278,2.232442458405451,-0.756574908859708,1.2361033359837315,-1.0651494979858356,49.23072880580055,-10.02074619916025,0.9963391224217201,10,0.021219253540039062,-0.3182706832885742,2.3074722290039062,2.8432302474975586,1.4428329467773438,3,0.012558901049059878,-1.0869586741759374,27.180421829223636,-1.4347868569262394,27.923057556152344,-1.3209866404462265,27.15920448303223,0.012558901049059878
724,2002-10-11,28.05036544799805,28.26254653930664,26.989458084106445,27.51991271972656,2584709.0,0.03767663258798848,1.6666706618883815,-2.083330212071073,61.896546860755706,51.173202958066035,-0.9125052772409923,-1.3456461914111308,0.8412555001857918,2.2230139458141984,20.249183672356914,1.2730884552001953,-0.11187807620777335,1.228529644012454,-0.8226872994830394,3.2797465875079475,0.20292117226470907,2.254138115760199,-1.8884143829345703,86.15380998413745,19.444280316451426,1.025608471747746,10,-0.9972515106201207,-1.336741447448734,1.2412605285644496,1.8247594833373988,1.1245613098144496,4,-0.024205740738600157,1.7407390144143764,27.03189468383789,-1.0869586741759374,27.180421829223636,-1.4347868569262394,27.923057556152344,-0.024205740738600157
725,2002-10-14,27.79574775695801,28.32620048522949,27.32894897460937,27.62600326538086,1244190.0,-0.009077161276635382,-1.611108197932951,0.3199992808600937,63.53982655695654,54.35205696345484,-0.5121688193136507,-1.1394205759438911,1.1513010411193072,2.4313373451122615,19.241277677772832,0.9972515106201172,-0.00802856667394991,0.9675465583801319,-1.095488390424748,3.030581507185012,-0.06397091602230986,1.9990640327825737,-1.6337966918945312,71.96258463110124,-0.1289784832626708,1.0315174744024402,10,-0.6577615737915075,-1.082123756408695,1.4852695465087855,2.079377174377438,0.7638530731201136,0,-0.021374081630678554,1.6666706618883815,28.05036544799805,1.7407390144143764,27.03189468383789,-1.0869586741759374,27.180421829223636,-0.021374081630678554
726,2002-10-15,29.23858070373535,29.34467124938965,27.96549224853516,28.07158470153809,1624709.0,0.051908405537180125,1.0000027659227204,6.875015450306032,62.34004245156819,55.92734234629938,-1.6680587032298924,-2.554466596030391,-0.261289143239015,0.9567554364138893,18.911225329390586,1.548923492431637,0.03796181048446101,2.3095933914184563,-0.014991729002684195,4.634178511839597,1.147300831207886,3.4718859516290266,-2.832621002197264,96.66667066188359,24.38338898896687,1.1622925602105703,10,-1.7292776107788086,-2.524956703186035,-0.05304527282714844,0.6365442276000977,-1.1882152557373011,1,-0.06894049664054847,-1.611108197932951,27.79574775695801,1.6666706618883815,28.05036544799805,1.7407390144143764,27.03189468383789,-0.06894049664054847
727,2002-10-16,29.34467124938965,29.66294288635254,28.665691375732425,29.02639961242676,1878671.0,0.0036284437582410067,1.0888896879332244,0.2727272727272705,58.71743876867203,56.66446642962392,-1.722440384866836,-2.5612607855454215,-0.36537791093558525,0.8155967072766046,18.147881102281627,0.9972515106201136,0.3281744661563728,2.2692789077758775,-0.2776211822045127,4.816178997756268,0.9958288627856824,3.5427289527660726,-2.5860661621093755,90.9091008145885,21.21755587443036,1.2734500449901944,10,-1.6762323379516602,-2.6522655487060547,-0.4137535095214844,0.5304536819458008,-0.9760341644287145,2,-0.07375272334022231,1.0000027659227204,29.23858070373535,-1.611108197932951,27.79574775695801,1.6666706618883815,28.05036544799805,-0.07375272334022231
728,2002-10-17,30.129741668701172,30.32070541381836,29.38710784912109,29.47197914123535,2327335.0,0.02675342356503152,-1.2564152208937984,2.066670262366233,59.60784341374061,58.34012654776417,-2.4081660451775733,-3.1643182034664363,-1.1686958731085326,0.001474121907708792,16.944591482006132,0.9760341644287109,0.7086987499827586,2.8358026504516616,0.02783548282886983,5.643769818074453,1.4318190666402657,4.2397862342630575,-2.964529289550782,94.26750024190783,27.005204210180153,1.4039835838113957,10,-2.1324214935302734,-3.1296730041503906,-0.8699431419372559,-0.25461673736572266,-1.209432601928711,3,-0.05845070306625555,1.0888896879332244,29.34467124938965,1.0000027659227204,29.23858070373535,-1.611108197932951,27.79574775695801,-0.05845070306625555
729,2002-10-18,30.34192276000977,30.72385025024414,29.790252685546875,30.72385025024414,2381873.0,0.007042247279836822,3.888873351977627,-0.5806464708560306,70.08929449284415,60.60240881880347,-2.240603185881625,-3.153842456612029,-1.439444900699904,-0.23851908739436212,15.53158862333425,0.9335975646972656,0.8238407178473182,2.8039752960205107,-0.17647779982444334,5.784428391865465,1.3137487480980319,4.294201843942989,-2.671831495312503,88.74996769492333,20.181322892458752,1.4902265479224772,10,-1.8990221023559606,-3.1402816772460973,-1.1245603561401403,-0.46679782867431996,-1.379177093505863,4,-0.061538457670041624,-1.2564152208937984,30.129741668701172,1.0888896879332244,29.34467124938965,1.0000027659227204,29.23858070373535,-0.061538457670041624
730,2002-10-21,30.38435935974121,30.63897705078125,29.87512588500977,30.172178268432614,1477029.0,0.0013986127401053317,1.1176427041746986,-0.5555533359968183,71.98177989051145,62.32895866495048,-1.9863237454869562,-2.9321773533459705,-1.5090145481745054,-0.3003712171547477,13.887962500333412,0.7638511657714808,0.8970208831512849,2.5833071708679185,-0.4281371212115914,5.594751462947428,1.0775850248281635,4.0890293169076735,-2.1645914776455086,87.69228322456357,16.896364770227365,1.5057221460397558,10,-1.9414587020874023,-3.182718276977539,-1.3367414474487305,-0.5092344284057617,-2.185466766357422,0,-0.039804446347195044,3.888873351977627,30.34192276000977,-1.2564152208937984,30.129741668701172,1.0888896879332244,29.34467124938965,-0.039804446347195044
731,2002-10-22,29.896343231201172,31.148212432861328,29.790252685546875,30.34192276000977,2101966.0,-0.016061425642123428,-3.1290393671561465,-2.0999964043004384,62.37114452988344,63.0328599718835,-1.328686273192055,-2.132368235525661,-1.0666741689025372,0.18025194136412281,11.633894069136213,1.3579597473144531,1.1904976552537505,1.8279425621032708,-0.904479202492297,4.5603643266988385,0.4617316798054887,3.194153444401053,-1.2258405228387517,49.572665332878415,-19.034219048139576,1.3662108822977839,10,-1.2412614822387695,-2.4825210571289062,-0.8487253189086914,-0.021218299865722656,-0.9335975646972656,1,-0.04471257206225687,1.1176427041746986,30.38435935974121,3.888873351977627,30.34192276000977,-1.2564152208937984,30.129741668701172,-0.04471257206225687
732,2002-10-23,27.79574775695801,29.705379486083984,27.79574775695801,29.42954444885254,2628172.0,-0.07026262235479297,-1.33766139765113,3.66667808160536,49.58848326530674,62.23693335891542,0.9704225569541052,0.08452556971063174,1.0046204464340214,2.250925464803828,10.271657070066249,2.1005954742431605,1.3246234182454977,-0.3437336921691845,-2.962164543884189,2.27469715954582,-1.6529491180266866,0.9654817336883177,3.3524646759033168,0.0,-64.7898816580713,1.3092154258575013,10,1.2730875015258754,-0.38192558288574574,1.0290794372558558,2.079377174377438,0.6365451812744141,2,0.009160310895982349,-3.1290393671561465,29.896343231201172,1.1176427041746986,30.38435935974121,3.888873351977627,30.34192276000977,0.009160310895982349
733,2002-10-24,27.56234931945801,28.453510284423828,27.35016632080078,28.32620048522949,2868622.0,-0.008396911626224357,1.166667915171582,0.46753134558359655,56.308409055777,61.61602915836223,1.4382235713058442,0.34038940409370255,1.1486274439369843,2.4506329183600855,9.620587723153065,1.1033439636230469,1.3056937843719751,-0.5803149223327608,-3.1956190808498235,2.034989236184302,-1.8879670015912922,0.7273371569257705,3.5858631134033168,5.586635664676406,-61.04296497007314,1.3076520792585313,10,1.6762313842773402,-0.14852714538574574,0.9335966110229457,2.2491216659545863,1.103342056274414,3,0.02925323078079245,-1.33766139765113,27.79574775695801,-3.1290393671561465,29.896343231201172,1.1176427041746986,30.38435935974121,0.02925323078079245
734,2002-10-25,27.71087455749512,27.901838302612305,26.73484230041504,27.05311393737793,2322759.0,0.005388700227097587,1.2448963118423177,-0.861110972388009,53.24999258387636,60.47271427246443,1.3817868747413726,0.17404991932744807,0.9256422066131016,2.2743590274081136,9.629268283520261,1.1669960021972656,1.3567810579904247,-0.41481513977050355,-3.0370394189208305,2.2074091393798234,-1.7259272793456653,0.8962969998046582,3.285416030883784,22.115350124488113,-44.276749764330376,1.3111121395751633,10,1.2306528091430629,-0.2970523834228551,0.3713178634643519,1.7611045837402273,0.6153259277343679,4,0.04364476143717444,1.166667915171582,27.56234931945801,-1.33766139765113,27.79574775695801,-3.1290393671561465,29.896343231201172,0.04364476143717444
735,2002-10-28,27.923057556152344,28.814218521118164,27.54113006591797,28.19889259338379,1098749.0,0.007657030030466139,-1.448976971071204,-0.4193547451689958,50.0,59.10159844451242,1.3293581118086308,0.07606017490390826,0.6091482805165533,2.0350783311203138,8.523040757145756,1.2730884552001953,1.4263831228585424,-0.2726520538330064,-2.7872236247678615,2.2419195171018487,-1.529937839300434,0.9846337316344211,2.817546134948728,26.92308190971257,-36.57504094019765,1.2572857854674275,10,1.0184698104858398,-0.5092353820800781,-0.03182792663574219,0.912379264831543,-0.4667987823486328,0,0.03723403528645752,1.2448963118423177,27.71087455749512,1.166667915171582,27.56234931945801,-1.33766139765113,27.79574775695801,0.03723403528645752
736,2002-10-29,26.565095901489254,28.34741973876953,26.565095901489254,27.96549224853516,1629479.0,-0.04863226929688036,-1.5454562789170883,5.0769342470110965,46.40198450281918,57.73321463719543,2.534761732869441,1.5344165873286073,1.878386092580154,3.34271324591629,7.523023321974175,1.782323837280277,1.3072955436141065,-1.644405460357671,-4.117636178447569,0.8288252577322268,-2.8810208194026217,-0.4077901013127203,3.9351621061706545,0.0,-62.33622272095945,1.2366153590449493,10,2.2915582656860387,0.8487262725830114,1.1882157325744664,2.0899868011474645,0.9548168182373047,1,0.06150162973072293,-1.448976971071204,27.923057556152344,1.2448963118423177,27.71087455749512,1.166667915171582,27.56234931945801,0.06150162973072293
737,2002-10-30,27.81696510314941,28.1140193939209,26.565095901489254,26.565095901489254,2648117.0,0.04712458807987874,-1.4745772008410332,-0.8939392082112589,54.06593202514535,57.117446705129296,1.1660171427475312,0.29429372460477055,0.5429863039711798,2.056922724922021,7.874324334239144,1.5489234924316442,1.216489295570149,-0.39041442871094034,-2.8649822603354202,2.0841534029135396,-1.627698344523182,0.8468694871013014,2.368479936016847,55.660335756469614,-7.989389575812979,1.2372839158122406,10,1.0396890640258825,-0.30766201019286754,-0.7108058929443324,-0.16974353790282848,-1.0609054565429652,2,0.041189991758833866,-1.5454562789170883,26.565095901489254,-1.448976971071204,27.923057556152344,1.2448963118423177,27.71087455749512,0.041189991758833866
738,2002-10-31,27.45625877380371,27.901838302612305,27.05311393737793,27.58356666564941,2052485.0,-0.01296713455289411,1.2222244417920585,-0.10169424383703285,46.69811770776861,54.51842706234312,1.2377735769398477,0.6551688170163885,0.7882552846970334,2.3791578102336146,8.39520731511381,0.848724365234375,1.0268575868760443,-0.7299027442932129,-3.223471912168055,1.763666423581629,-1.9766873282306356,0.5168818396442099,2.439558334348387,39.62268951176582,-20.305479139841047,1.2467845839374212,10,1.400395393371582,0.8699426651000977,-0.5039310455322266,0.1909627914428711,-0.2121810913085902,3,0.035548694833833494,-1.4745772008410332,27.81696510314941,-1.5454562789170883,26.565095901489254,-1.448976971071204,27.923057556152344,0.035548694833833494
739,2002-11-01,26.925804138183594,27.79574775695801,26.26804351806641,27.58356666564941,1524017.0,-0.01931998966028936,1.8235271307581622,5.166706619123359,45.308922366898,51.55477622638607,1.3775569467505662,1.2919700167627681,1.2036209840815317,2.885735030845492,8.498284392368738,1.5277042388916016,0.8657188318240934,-1.2858190536499023,-3.712818377996797,1.1411802706969922,-2.4993187158233496,-0.07231939147645505,2.7035552734354766,25.83328401735213,-31.22707094883948,1.2134996621734475,11,1.7823238372802734,1.4003973007202148,0.026523590087890625,0.7214174270629883,0.0,4,0.06461783754422723,1.2222244417920585,27.45625877380371,-1.4745772008410332,27.81696510314941,-1.5454562789170883,26.565095901489254,0.06461783754422723
740,2002-11-04,28.389856338500977,28.60203742980957,27.35016632080078,27.37138557434082,1428566.0,0.05437357387002617,-1.3599965481408502,-1.5483867226125696,45.433794452612744,49.67284844002266,-0.44607823396416535,-0.07921919686238255,-0.34583206171671677,1.3727617327476622,8.251203134606572,1.6762332916259766,0.649514622263915,0.11670055389404155,-2.2598295964356545,2.4932307042237376,-1.0715645212708083,1.3049656290588914,0.9033714837628288,90.90909833821611,37.253464119720434,1.1882650751648485,11,-0.40314483642578125,-0.06365489959716797,-1.4375286102294922,-0.7426347732543945,-1.1669979095458984,0,-0.0022422041349029476,1.8235271307581622,26.925804138183594,1.2222244417920585,27.45625877380371,-1.4745772008410332,27.81696510314941,-0.0022422041349029476
741,2002-11-05,28.644472122192386,28.98396301269531,27.81696510314941,28.432292938232425,1501654.0,0.008968547802973958,1.6190507785328685,0.20833114844973144,46.2921297472791,49.30658693801959,-1.0023549502776454,-0.29198763218085944,-0.69217509408222,1.0695312119455913,8.465423688599186,1.1669979095458984,0.29250187978271924,0.3352456092834508,-2.0408099009869467,2.7113011195538483,-0.8527821458517479,1.5232733644186496,0.3462372696516809,87.4999648857666,36.96390847014879,1.188027755135198,11,-1.018468856811527,-0.31827068328857777,-1.8778028488159215,-0.9972505569458043,-0.9123783111572266,1,-0.04148141893905255,-1.3599965481408502,28.389856338500977,1.8235271307581622,26.925804138183594,1.2222244417920585,27.45625877380371,-0.04148141893905255
742,2002-11-06,28.30498313903809,29.11127281188965,27.647220611572266,28.98396301269531,1161742.0,-0.011851814957737572,2.1363603861279943,-3.20003056372083,39.8584915160845,47.478818322498206,-0.6515521169385714,0.14342380170283064,-0.4133119464995083,1.3687791723231904,8.466504129359155,1.4640522003173828,-0.12248878892973991,-0.06047143936156729,-2.376519574385185,2.25557669566205,-1.2184955068733778,1.0975526281502432,-2.0369396209716797,71.64176401097234,25.537075912023,1.158024067511809,11,-0.6153249740600621,0.10609054565429332,-1.5489225387573278,-0.6577615737915075,-1.5701408386230504,2,-0.027736120366338102,1.6190507785328685,28.644472122192386,-1.3599965481408502,28.389856338500977,1.8235271307581622,26.925804138183594,-0.027736120366338102
743,2002-11-07,27.37138557434082,28.729345321655273,27.265295028686523,28.495946884155273,1940458.0,-0.032983505417095826,-1.190474831558791,1.6562513167837782,34.71615879084092,45.41950345660538,0.28173611708163193,1.1634077640099676,0.48176271036080465,2.2562983551386964,8.13045705119014,1.46405029296875,-0.4258430634925503,-1.0110435485839844,-3.2906281629614433,1.2685410657934746,-2.150835855772712,0.12874875860474333,-1.0464774703979458,38.80594712045776,-1.8257311200580943,1.1397923071887288,11,0.31827259063720703,1.0396881103515625,-0.6471524238586426,0.2758359909057617,-1.0609073638916016,3,-0.022480627663628794,2.1363603861279943,28.30498313903809,1.6190507785328685,28.644472122192386,-1.3599965481408502,28.389856338500977,-0.022480627663628794
744,2002-11-08,27.37138557434082,27.75331115722656,27.15920448303223,27.58356666564941,1775057.0,0.0,1.1538477495730122,0.18867898927057966,34.429823783248864,43.68948387696636,0.25537021173049723,1.1699142742131308,0.40756015408124213,2.220593549045496,8.214199747371417,0.5941066741943288,-0.4557641871414688,-0.9770945549011216,-3.2973620375074475,1.3431729277052042,-2.1372282962042846,0.1830391864020413,-0.9907501762390112,10.869552472724338,-22.82573911771577,1.1601337413031625,11,0.31827259063720703,1.0396881103515625,-0.8487248420715332,0.2758359909057617,-0.7214164733886719,4,-0.004651130703629547,-1.190474831558791,27.37138557434082,2.1363603861279943,28.30498313903809,1.6190507785328685,28.644472122192386,-0.004651130703629547
745,2002-11-11,27.20163917541504,27.56234931945801,26.90458679199219,27.37138557434082,740861.0,-0.006201600516888339,1.384606342225695,0.8000071913991,35.60089810869235,42.489363166507815,0.34869021515517673,1.3627376969758842,0.5228586001222943,2.350575257064044,8.415509672387316,0.6577625274658203,-0.5520261885185604,-1.1171355247497559,-3.4819823988027814,1.2477113493032697,-2.2995589617762704,0.06528791227675868,-0.7663910290374716,13.461470310880555,-17.472566144679256,1.182423437026513,11,0.4880189895629883,1.2094345092773438,-0.678978443145752,0.44558238983154297,0.0,0,-0.010140382917833368,1.1538477495730122,27.37138557434082,-1.190474831558791,27.37138557434082,2.1363603861279943,28.30498313903809,-0.010140382917833368
746,2002-11-12,27.222858428955078,27.71087455749512,27.09555053710937,27.39260482788086,1136217.0,0.0007800726053015516,-1.8999946064506699,1.0,46.064141240614674,41.600275301559975,0.4811888419764223,1.2466806513331896,0.4921452345139663,2.280163593443362,9.000524217955169,0.6153240203857493,-0.6266428904332422,-0.9951301574707045,-3.3667257153847103,1.3764654004433012,-2.1809279364277074,0.19066762148629834,-0.7340897892672693,14.423059469859552,-19.580233297966984,1.1857977789570024,11,0.4667997360229492,1.4322233200073242,-0.6948933601379395,0.4243631362915039,-0.7001991271972692,1,0.0,1.384606342225695,27.20163917541504,1.1538477495730122,27.37138557434082,-1.190474831558791,27.37138557434082,0.0
747,2002-11-13,27.180421829223636,27.45625877380371,26.692405700683594,27.435039520263672,1907199.0,-0.001558859068462315,4.142818617851203,1.4999887635399134,47.30538164698992,41.66774907258456,0.47364503138443936,1.179117657515235,0.5114023057283781,2.2760495323150103,9.500164471062744,0.7638530731201172,-0.689313646103507,-0.9293542861938455,-3.2819180950046842,1.4232095226169932,-2.105636190599263,0.24692761821157205,-0.6392031060917915,23.95830114528602,-13.076073641839788,1.1762819044054187,11,0.509236335754391,1.474659919738766,-0.2970528602600133,0.46679973602294567,-0.7638511657714879,2,0.02029666740559488,-1.8999946064506699,27.222858428955078,1.384606342225695,27.20163917541504,1.1538477495730122,27.37138557434082,0.02029666740559488
748,2002-11-14,28.368637084960934,28.411073684692386,26.862150192260746,27.15920448303223,1295378.0,0.043715850445696924,1.3934428645321264,-4.7499943817279195,54.046998921056854,42.6386464674911,-0.6387057672358232,-0.15578728056119218,-0.6873472282382913,1.0402669619247433,9.282040618305562,1.5489234924316406,-0.5797698202868347,0.3469161987304652,-1.8110954080554507,2.504927805516381,-0.732089604662491,1.4259220021234214,-1.7760172800539316,97.5308436459921,56.188222329720986,1.0790058033929573,11,-0.46679782867431285,0.2864446640014684,-1.485268115997311,-0.7214155197143519,-1.7398853302001882,3,-0.05759158537129794,4.142818617851203,27.180421829223636,-1.8999946064506699,27.222858428955078,1.384606342225695,27.20163917541504,-0.05759158537129794
749,2002-11-15,28.474727630615234,28.814218521118164,28.02914619445801,28.432292938232425,1630921.0,0.0037397124626246114,1.1764746318377608,0.03508644658258557,53.43914475718117,43.528129834665364,-0.5609672787976976,-0.4310351691994647,-0.8351057802246942,0.8704810869407851,8.704685435338968,0.7850723266601527,-0.6421014100841482,0.5463665008544929,-1.332511912856333,2.4252449145653188,-0.39307270600091826,1.485805707709904,-1.83173476556858,83.99996044734058,39.14658021153913,0.9394392068554127,11,-0.5728883743286133,0.2334003448486328,-1.5913586616516113,-0.8275060653686523,-1.6337947845458984,4,-0.07600597442902579,1.3934428645321264,28.368637084960934,4.142818617851203,27.180421829223636,-1.8999946064506699,27.222858428955078,-0.07600597442902579
750,2002-11-18,29.1749267578125,29.302234649658203,28.26254653930664,28.474727630615234,1206411.0,0.02459019577923649,1.1777793758664636,16.500629270048126,67.72334697089848,45.90937619284529,-1.2718405663830445,-1.2927686095485313,-1.5594352268261744,0.11035038713843903,8.232686355931692,1.0396881103515625,-0.5717722608079399,1.307037258148192,-0.29672388974647035,2.9107984060428542,0.505156684200859,2.108917832095525,-2.4825682938289866,95.12198330485522,42.75278065446681,0.8018805739473317,11,-1.1776065826416016,-0.4667987823486328,-2.291557788848877,-1.527705192565918,-2.5037403106689453,0,-0.08654546685997133,1.1764746318377608,28.474727630615234,1.3934428645321264,28.368637084960934,4.142818617851203,27.180421829223636,-0.08654546685997133
751,2002-11-19,28.559600830078125,29.13249015808105,28.26254653930664,28.92030906677246,1005583.0,-0.02109091593759027,1.2162180547760937,-0.5151509373314519,55.520512335531706,47.64960072833943,-0.7485362783886913,-0.8250221508649886,-0.9868317549919823,0.6663013248935172,7.399738686661429,0.9123802185058594,-0.4486281288741232,0.75854845046997,-0.5785129506235265,2.0956098515634665,0.09001774992321998,1.42707915101672,-1.7628473186676246,71.544732083999,18.78251711656263,0.6685307005467483,11,-0.5622806549072266,0.1485271453857422,-1.6337957382202148,-0.912379264831543,-1.8884143829345703,1,-0.04754834154519838,1.1777793758664636,29.1749267578125,1.1764746318377608,28.474727630615234,1.3934428645321264,28.368637084960934,-0.04754834154519838
752,2002-11-20,28.05036544799805,28.98396301269531,27.71087455749512,28.877872467041016,1059136.0,-0.017830619731343145,1.4489814638155512,2.2941173360124694,54.320978406136454,49.82791401892782,-0.312029935462796,-0.31171519924495783,-0.533957310215925,1.1136140930312841,7.681716836412106,1.2730884552001882,-0.44337474390473375,0.23658218383789276,-1.1051072470479326,1.5782716147237181,-0.4342625316050217,0.9074268992808072,-1.1533926910576433,48.695661010218885,-5.491972359250738,0.6708447154429134,11,-0.05304527282715199,0.6577625274658168,-0.9389019012451207,-0.4031438827514684,-1.3791790008544957,2,-0.05446296765981251,1.2162180547760937,28.559600830078125,1.1777793758664636,29.1749267578125,1.1764746318377608,28.474727630615234,-0.05446296765981251
753,2002-11-21,28.368637084960934,29.068836212158203,28.02914619445801,28.51716423034668,1854923.0,0.011346434596473332,-1.5128188580003035,0.1794874749914768,60.82802328956853,52.761047297407785,-0.5296649568698797,-0.5970981563577809,-0.866379923271392,0.7295600350000555,7.668926876922748,1.0396900177001918,-0.46238846287856106,0.5145394325256305,-0.8436915181780442,1.8727703832293052,-0.16457604282620864,1.1936549078774696,-1.3754538523118143,41.33335570654776,-15.761755039379139,0.6791154753518382,11,-0.3713169097900355,0.33949089050293324,-1.188214778900143,-0.7214155197143519,-2.4613018035888636,3,-0.0688107227591711,1.4489814638155512,28.05036544799805,1.2162180547760937,28.559600830078125,1.1777793758664636,29.1749267578125,-0.0688107227591711
754,2002-11-22,28.92030906677246,29.068836212158203,28.32620048522949,28.474727630615234,1134011.0,0.01944654514629418,1.0000000000000095,-2.999999999999928,54.612540617424656,54.87345202060027,-0.9370578455257821,-1.1104499394377925,-1.40009112565253,0.10278799700691366,7.259328935011785,0.7426357269287145,-0.374060671717551,1.005739688873291,-0.43106349377408293,2.442542871520665,0.28733809754960404,1.724141280196978,-1.8347637774429764,76.00005273686338,22.224551900285036,0.7184015913236873,11,-0.9229888916015625,-0.21218109130859375,-1.421614646911621,-1.273087501525879,-2.758358001708981,4,-0.07923695790113683,-1.5128188580003035,28.368637084960934,1.4489814638155512,28.05036544799805,1.2162180547760937,28.559600830078125,-0.07923695790113683
755,2002-11-25,28.962745666503906,29.23858070373535,28.51716423034668,28.75056457519531,918045.0,0.0014673632855535246,-1.1249950840211023,0.4761892531665698,52.87357588653309,55.63005587014676,-0.7860744547656999,-1.1288802873678492,-1.4305437938734187,-0.014247920275813897,7.549513739396884,0.7214164733886719,-0.134508782534855,0.9961918830871568,-0.5152013393818216,2.507585105556135,0.2404952718526694,1.7518884943216442,-1.7885328027612744,81.94449646548254,31.095060700386405,0.7556966112344886,11,-0.9654254913330078,-0.25461769104003906,-1.140474796295166,-1.3155241012573242,-2.2915592193603516,0,-0.07326007157147729,1.0000000000000095,28.92030906677246,-1.5128188580003035,28.368637084960934,1.4489814638155512,28.05036544799805,-0.07326007157147729
756,2002-11-26,28.19889259338379,29.13249015808105,27.75331115722656,28.856653213500977,1205261.0,-0.02637364157098998,1.2807005923430803,-3.0999964043004047,49.110321878512885,55.830604784760425,0.1461591724907798,-0.2491241619492186,-0.6489711268002409,0.682680806141029,7.362240397956911,1.3791790008544922,0.10442775759683087,0.15064897537231303,-1.2109988299818326,1.5122967807264587,-0.5301749273047598,0.8314728780493859,-0.9395588582045349,31.944496465482423,-15.602552363568627,0.6808239026770735,11,-0.1167001724243164,0.5092353820800781,-0.37662172317504883,-0.551671028137207,-1.5701408386230433,1,-0.05417610429846009,-1.1249950840211023,28.962745666503906,1.0000000000000095,28.92030906677246,-1.5128188580003035,28.368637084960934,-0.05417610429846009
757,2002-11-27,28.962745666503906,29.196144104003906,27.71087455749512,28.17767333984375,11277036.0,0.027088052149230046,1.3728829570039862,-1.1935532512121,63.73625396653967,56.90718867870296,-0.3780383679025654,-0.9726028492643195,-1.3598701855111521,-0.14297909151344257,7.142099310489426,1.4852695465087855,0.371659977645443,0.857213020324707,-0.5587921932372346,2.2732182338866487,0.14921041354373443,1.5652156271056796,-1.6216958947454927,81.94449646548254,31.916508914807054,0.7080026067809709,11,-0.4561910629272461,-0.9760341644287109,-0.9282937049865723,-1.3155241012573242,-1.0184707641601562,2,-0.07912092471296994,1.2807005923430803,28.19889259338379,-1.1249950840211023,28.962745666503906,1.0000000000000095,28.92030906677246,-0.07912092471296994
758,2002-11-28,28.432292938232425,29.068836212158203,28.220111846923828,29.068836212158203,987132.0,-0.01831500142905862,1.6666666666666667,-0.8108084469538638,58.38926214986867,57.4572017223349,0.18147785984221798,-0.3850190201431083,-0.7603306563514138,0.34295996459666966,6.910061525109687,0.848724365234375,0.5095828266177449,0.27795858383178995,-1.1108439844997982,1.666761152163378,-0.4164427003340023,0.9723598679975822,-1.0127957713580216,47.222326264298616,-7.43842616104854,0.6944012841657936,11,0.07426166534423473,-0.6471538543701207,-0.19096422195434926,-0.7850713729858434,-1.1882152557373047,3,-0.06194036108571255,1.3728829570039862,28.962745666503906,1.2807005923430803,28.19889259338379,-1.1249950840211023,28.962745666503906,-0.06194036108571255
759,2002-11-29,28.665691375732425,28.83543586730957,28.05036544799805,28.432292938232425,1699900.0,0.008208920680686793,1.7407493724156056,-0.36666546810015427,61.46179917926186,56.76147418993083,-0.02456718655211887,-0.507400825936891,-0.9109293497659117,0.06798591836925638,6.224383747438495,0.7850704193115199,0.6589448022341102,0.42436265945434926,-0.8540005091663829,1.7027258280750814,-0.21481892485601506,1.0635442437647136,-1.1708847095466695,62.50003121262303,2.519293045718541,0.6391815843103653,11,-0.19096374511719105,-0.8805522918701207,-0.33948993682861683,-1.0184698104858434,-0.9123802185058665,4,-0.0962249979672739,1.6666666666666667,28.432292938232425,1.3728829570039862,28.962745666503906,1.2807005923430803,28.19889259338379,-0.0962249979672739
760,2002-12-02,28.32620048522949,29.0476188659668,28.05036544799805,28.623254776000977,1279047.0,-0.011843108406251135,-1.3500053935493348,-1.2727347018828603,58.22784017932957,57.062288394797264,0.20324439741104072,-0.18226838547196067,-0.47993205857678944,0.3997558188167645,6.058494044460505,0.99725341796875,0.6549048227658112,0.08805456161498526,-1.189067945464906,1.3651770686948765,-0.5505066919249622,0.7266158151549327,-0.7590966997048341,41.42856959403282,-23.310484744225633,0.6385612535399459,12,0.14852714538574574,-0.541061401367184,-0.14852571487426403,-0.6789789199829066,-0.9972515106201172,0,-0.07640450830299472,1.7407493724156056,28.665691375732425,1.6666666666666667,28.432292938232425,1.3728829570039862,28.962745666503906,-0.07640450830299472
761,2002-12-03,27.45625877380371,28.644472122192386,27.37138557434082,28.1140193939209,1667484.0,-0.030711556669218765,-2.07692024008188,2.2142774588742657,51.83099418965926,56.78562348185535,1.0060108074598197,0.6261965564809167,0.4917627410405139,1.2544679315388478,6.4050049914230245,1.273086547851566,0.627421269171041,-0.7224764823913574,-2.0301947043539457,0.5852417395712308,-1.3763355933726515,-0.0686173714100633,1.8459758758544922,4.651201684124265,-62.55108451231816,0.653859110981294,12,0.848724365234375,0.32888031005859375,0.7214159965515137,0.1909627914428711,-0.8275070190429652,1,-0.02859356524601242,-1.3500053935493348,28.32620048522949,1.7407493724156056,28.665691375732425,1.6666666666666667,28.432292938232425,-0.02859356524601242
762,2002-12-04,27.51991271972656,27.94427490234375,27.20163917541504,27.37138557434082,1509892.0,0.0023183765292735803,-2.0434646666380054,-0.22580729347901193,43.377489751670744,54.846675310977815,0.9601714418252278,0.5277705182171495,0.47387305447195516,1.1676688805281756,6.706589181598463,0.7426357269287109,0.41239272651493053,-0.6195690155029325,-1.958098832069112,0.7189608010632469,-1.2888339237860222,0.04969589278015718,1.7437049484252967,17.045525354231746,-44.40695425814161,0.6692649082830905,12,0.7001972198486364,0.26522636413574574,0.6153254508972203,0.12730884552002308,-0.3819274902343679,2,-0.03238240520752156,-2.07692024008188,27.45625877380371,-1.3500053935493348,28.32620048522949,1.7407493724156056,28.665691375732425,-0.03238240520752156
763,2002-12-05,26.756059646606445,27.923057556152344,26.565095901489254,27.58356666564941,2596180.0,-0.027756377024138468,-1.2456142010938402,-5.571419398749323,37.83784221535894,52.98281993297052,1.6441218956138712,1.3103432743142918,1.2393043886128083,1.8813398002373631,6.952446590687808,1.3579616546630895,0.328574724480859,-1.3526557922363267,-2.790149846761363,0.08483826228870939,-2.0714028194988465,-0.6339087649738069,2.425078881835937,7.692325422551727,-48.805090492717454,0.7187470272625186,12,1.1457786560058594,1.0290794372558594,1.4269189834594727,0.8911619186401367,0.16974449157714844,3,0.044409201931496334,-2.0434646666380054,27.51991271972656,-2.07692024008188,27.45625877380371,-1.3500053935493348,28.32620048522949,0.044409201931496334
764,2002-12-06,27.24407768249512,27.37138557434082,26.331697463989254,26.989458084106445,1658011.0,0.018239533112663464,3.083330212071059,-0.3076947899283683,35.913319241842544,51.09834697244935,0.9983081622426369,0.8561962558344085,0.7407832084607371,1.3685058811189492,7.204194334314865,1.039688110351566,0.2987464464830012,-0.8582723617553683,-2.3105650138946707,0.5940202903839342,-1.5844186878250177,-0.1321260356857188,1.7800982883300733,33.59376371648805,-17.273603153444256,0.7261463260696507,12,0.5198431015014613,0.541061401367184,1.34735012054443,0.4031438827514613,-0.42436408996582387,4,0.0,-1.2456142010938402,26.756059646606445,-2.0434646666380054,27.51991271972656,-2.07692024008188,27.45625877380371,0.0
765,2002-12-09,26.925804138183594,27.79574775695801,26.756059646606445,27.79574775695801,1020985.0,-0.011682302040858739,1.390242512075165,-3.416640448259813,37.54045156808372,49.81280582684611,1.1144521972638266,1.2150411713443319,1.0938887602396399,1.674090160982626,7.095684291472976,1.039688110351566,0.17971252224497292,-1.1627541542053237,-2.6557312014347367,0.33022289302408936,-1.909242677820032,-0.4162656305906154,1.8829735520947253,25.688048426469695,-21.631684710393554,0.7464885236147066,12,0.8381166458129883,0.8911619186401367,1.5913605690002441,0.7214174270629883,-0.06365394592284801,0,0.03073286185980506,3.083330212071059,27.24407768249512,-1.2456142010938402,26.756059646606445,-2.0434646666380054,27.51991271972656,0.03073286185980506
766,2002-12-10,27.222858428955078,27.54113006591797,26.628751754760746,26.73484230041504,1708369.0,0.011032327548956333,-1.6060609362444151,-0.5609744332943777,43.47826348385542,47.56191799543675,0.7424657570413622,0.9675960322819783,0.8433607146988749,1.3767865106759025,7.157957491857876,0.912378311157223,0.07279658581783721,-0.8656998634338393,-2.3586769106632524,0.6272771837955737,-1.6121883870485476,-0.11921133981913101,1.3877528432201167,55.26314233164401,7.782131131929212,0.7464885236147066,12,0.47740840911865234,0.5941076278686523,0.9335980415344238,0.4243631362915039,-1.1457786560058594,1,0.0038971126390405786,1.390242512075165,26.925804138183594,3.083330212071059,27.24407768249512,-1.2456142010938402,26.756059646606445,0.0038971126390405786
767,2002-12-11,27.73209381103516,27.85940170288086,27.09555053710937,27.265295028686523,1371643.0,0.018706168693087832,1.1176483030122062,0.956523268493447,45.12987695253222,46.08865297351048,0.04504078054463534,0.5289280600085497,0.336910131399069,0.8770362704995307,6.779501918998301,0.7638511657714879,-0.023295783252379465,-0.3840480804443338,-1.8258886580863454,1.0577924971976778,-1.1049683692653396,0.336872208376672,0.6962043564851612,87.99996644017807,38.09964530660275,0.7209202888210053,12,-0.04243564605713246,0.08487224578857067,0.24400854110717418,-0.10609054565430043,-1.6125774383544957,2,-0.039785746571914915,-1.6060609362444151,27.222858428955078,1.390242512075165,26.925804138183594,3.083330212071059,27.24407768249512,-0.039785746571914915
768,2002-12-12,26.73484230041504,27.83818435668945,26.671186447143555,27.58356666564941,2198200.0,-0.03596019533957062,-1.3913007793263483,-1.8181803323567534,34.346512448865184,43.075843336799736,0.8674041508231376,1.4730267928458645,1.324731704502824,1.8658736935525653,7.3840321820402455,1.1669979095458949,-0.06874075569537297,-1.2996098518371575,-2.8613609379739344,0.26214123429961944,-2.080485394905544,-0.5187343087687708,1.5257278108227972,26.388932239808298,-19.375096256624005,0.780875543068388,12,0.9548158645629883,1.0821237564086914,1.315523624420166,0.8699436187744141,-1.2730884552001953,3,0.015079308287930138,1.1176483030122062,27.73209381103516,-1.6060609362444151,27.222858428955078,1.390242512075165,26.925804138183594,0.015079308287930138
769,2002-12-13,26.31047821044922,26.947023391723636,26.31047821044922,26.90458679199219,1841246.0,-0.01587307249458625,-1.1428580601250906,0.7000017978497788,31.988470980049613,40.16035787021306,1.030964483808397,1.8202631521577288,1.78173816060756,2.287062874549825,8.382487060736597,0.6365451812744176,-0.3005014536489199,-1.615761470794677,-3.340480245064736,0.1089573034753819,-2.4781208579297065,-0.7534020836596476,1.795782089008732,0.0,-39.486031857297775,0.8623593871350296,12,1.166996955871582,1.4958782196044922,1.7398877143859863,1.1033439636230469,-0.848724365234375,4,0.02338710542668876,-1.3913007793263483,26.73484230041504,1.1176483030122062,27.73209381103516,-1.6060609362444151,27.222858428955078,0.02338710542668876
770,2002-12-16,26.64996910095215,27.03189468383789,26.28926086425781,26.352914810180664,1554029.0,0.012903258077920476,-2.4999999999999583,-0.499999999999997,38.837925449269385,38.716683565725305,0.4790749796039684,1.351185761086061,1.4555665944487153,1.9117820733777648,9.002634099014188,0.7426338195800817,-0.46958456667788795,-1.1500226974487298,-2.85946933980194,0.5594239449044807,-2.0047460186253367,-0.29529937627212277,1.2767129896049276,22.972986105543622,-16.745455537171996,0.8547233211766053,12,0.4667987823486328,1.1457786560058594,1.4003968238830566,0.7638530731201172,-1.46405029296875,0,0.006369406693649271,-1.1428580601250906,26.31047821044922,-1.3913007793263483,26.73484230041504,1.1176483030122062,27.73209381103516,0.006369406693649271
771,2002-12-17,27.20163917541504,27.20163917541504,26.39535140991211,26.90458679199219,1615104.0,0.02070058964695698,4.428589774047938,0.9999935791244374,36.908507420658644,37.997907751168405,-0.12573335762237647,0.7299913674516816,0.899275879306316,1.3254727130536352,9.572999172664822,0.8062877655029297,-0.6843160896557059,-0.5304545402526841,-2.2206307470212856,1.1597216665159173,-1.3755426436369866,0.3146335631316184,0.5285523679861264,58.1080555778263,22.750625813808604,0.8450881033843013,12,-0.09547996520996094,0.5941085815429688,0.848726749420166,0.21218299865722656,-3.0129737854003906,1,-0.012480460495966184,-2.4999999999999583,26.64996910095215,-1.1428580601250906,26.31047821044922,-1.3913007793263483,26.73484230041504,-0.012480460495966184
772,2002-12-18,26.52265930175781,27.11676788330078,26.480224609375,27.11676788330078,1388807.0,-0.02496099111081862,1.142851639249528,-2.000012841833593,36.11110032155944,37.806047540746235,0.4435541278606543,1.3582913242397048,1.589591071199063,1.9631418461165246,10.55349818362932,0.7214145660400391,-0.8854061363117793,-1.1330491065979054,-2.8990463379027602,0.6329481247069495,-2.016047722250331,-0.2500504909454797,1.034620560146152,15.068429050268323,-18.012051134790042,0.8829986156524271,12,0.551671981811527,1.2730884552001989,1.649710655212406,0.8911628723144567,-1.9945030212402344,2,-0.0167999567365803,4.428589774047938,27.20163917541504,-2.4999999999999583,26.64996910095215,-1.1428580601250906,26.31047821044922,-0.0167999567365803
773,2002-12-19,26.41657066345215,26.96824073791504,25.67393493652344,26.96824073791504,2379978.0,-0.003999924634202512,3.692318330486721,0.9285677594996798,33.33334275601594,37.519383486765506,0.5547610007253674,1.381466148085753,1.7108041845949202,2.05466448705603,11.88682834331711,1.294305801391598,-0.9855897210199132,-1.1415344238281264,-2.9567166786680623,0.6736478310118095,-2.049125551248096,-0.2339432964081567,0.9885469187342757,48.611223823501014,18.45683380887551,0.9075911274199681,12,0.35009765625,1.0715141296386719,1.7557992935180664,0.9972515106201172,-2.2279052734375,3,-0.011244998245834581,1.142851639249528,26.52265930175781,4.428589774047938,27.20163917541504,-2.4999999999999583,26.64996910095215,-0.011244998245834581
774,2002-12-20,26.628751754760746,26.756059646606445,26.05586051940918,26.22560691833496,1866055.0,0.008032120974815093,1.1290393671561463,-0.7307716243595216,37.17949899965894,37.47927764582941,0.275040275898899,1.0422411222556285,1.4836915849715844,1.8293421247161596,13.292213321619556,0.7001991271972656,-1.0231055902602364,-0.8147754669189418,-2.5556915975549863,0.9261406637171028,-1.685233532236964,0.05568259839908052,0.5340002570328615,62.50010924431664,32.37674778102552,0.8704580653180223,12,0.1379165649414027,0.8593330383300746,1.649708747863766,0.7850704193115199,-3.2888107299804723,4,-0.04382473201498316,3.692318330486721,26.41657066345215,1.142851639249528,26.52265930175781,4.428589774047938,27.20163917541504,-0.04382473201498316
775,2002-12-23,26.840932846069336,26.90458679199219,26.437788009643555,26.628751754760746,1121672.0,0.007968120070466878,1.7500084274397072,0.526314793436901,44.839857195869435,37.630565836053194,0.055377686634599854,0.6987752876780178,1.266945037845744,1.6345951436399133,14.529992176553646,0.46679878234863637,-0.9454915000872717,-0.4965037345886216,-2.1008556084644248,1.1078481392871815,-1.298679671526525,0.3056722023492817,0.12730789184570312,76.38899466513178,41.26549056364824,0.8021759369379023,12,-0.0742645263671875,0.6471519470214844,1.4640507698059082,0.5728893280029297,-3.6919555664062464,0,-0.05138342280292474,1.1290393671561463,26.628751754760746,3.692318330486721,26.41657066345215,1.142851639249528,26.52265930175781,-0.05138342280292474
776,2002-12-24,26.671186447143555,27.11676788330078,26.565095901489254,27.11676788330078,204494.0,-0.006324161678704088,1.4761892531665777,-2.1000053935493503,43.00698740218318,37.39468921934775,0.1549327246349499,0.7886352042509515,1.3835454484619092,1.7996216460322998,15.363550386117028,0.551671981811527,-0.8937844974648073,-0.589864826202394,-2.1667589699195773,0.9870293175147893,-1.3783118980609856,0.19858224565619764,-0.9972515106201136,69.1176004018718,30.397555501316774,0.7884470718585908,12,0.08487319946289062,0.7850713729858398,1.6815376281738281,0.7426357269287109,-3.5858631134033203,1,-0.05568809779436068,1.7500084274397072,26.840932846069336,1.1290393671561463,26.628751754760746,3.692318330486721,26.41657066345215,-0.05568809779436068
777,2002-12-25,26.671186447143555,26.671186447143555,26.671186447143555,26.671186447143555,0.0,0.0,1.0,-0.0,49.19999395923346,39.045076053833114,-0.012720701001960322,0.6410203203680425,1.3258835663617532,1.7799469105597758,16.30733014339682,0.0,-0.8362930206818291,-0.4752868652343736,-1.8518532602927564,0.9012795298240093,-1.163570062763565,0.21299633229481785,-0.9683948516845682,69.1176004018718,25.37919534940834,0.6882831975291915,12,-0.2333993911743164,0.7850713729858398,1.6815376281738281,0.7426357269287109,-2.6522655487060547,2,-0.09307876355814615,1.4761892531665777,26.671186447143555,1.7500084274397072,26.840932846069336,1.1290393671561463,26.628751754760746,-0.09307876355814615
778,2002-12-26,26.671186447143555,26.671186447143555,26.671186447143555,26.671186447143555,0.0,0.0,1.0,0.0,44.05284721226717,40.385562301857284,-0.025367531717307656,0.5294636598422358,1.241723782928947,1.7455043531015093,17.302112931492996,0.0,-0.8520813427412968,-0.38723154067993093,-1.636941581188541,0.8624784998286792,-1.012086560934236,0.23762347957437413,-0.9401153259277315,57.99996763876229,12.44221210700939,0.6248550202543053,12,-0.2333993911743164,0.7850713729858398,1.6815376281738281,0.7426357269287109,-1.9096298217773438,3,-0.08035001258279217,1.0,26.671186447143555,1.4761892531665777,26.671186447143555,1.7500084274397072,26.840932846069336,-0.08035001258279217
779,2002-12-27,25.90733528137207,26.713623046875,25.78002548217773,26.204387664794922,815086.0,-0.02863956454600436,-2.3846111293584493,-100.0,40.32259058384047,40.55052509458741,0.7546426999174649,1.13422232895649,1.9039636782824587,2.4491163827584224,18.49988611537174,0.9335975646972692,-0.9444439145319343,-1.013164901733397,-2.116239014512839,0.0899092110460451,-1.5647019581231163,-0.46162784534367773,-0.1485502249145476,9.523884264266732,-36.95490821869671,0.5515370563897207,12,0.530451774597168,1.5489225387573242,2.4453887939453125,1.5064868927001953,-1.23065185546875,4,-0.066339122595645,1.0,26.671186447143555,1.0,26.671186447143555,1.4761892531665777,26.671186447143555,-0.066339122595645
780,2002-12-30,26.16195106506348,26.52265930175781,25.58906364440918,25.90733528137207,1454275.0,0.00982794181362534,-1.0952391144290454,-0.8571410225952181,39.83738233130642,40.87595564021494,0.4732934515852989,0.7474764843196269,1.5472322097927211,2.151053744889648,20.066117487709544,0.9335956573486293,-0.865857058385135,-0.6503366470336864,-1.58446996495109,0.2837966708837172,-1.11740330599239,-0.18326998807498285,0.9548168182373011,37.499890755683744,-7.542732303323625,0.467066658958702,12,0.19096469879150035,1.2518711090087855,2.1907730102539027,1.2518711090087855,-2.14303016662598,0,-0.10786695660675338,-2.3846111293584493,25.90733528137207,1.0,26.671186447143555,1.0,26.671186447143555,-0.10786695660675338
781,2002-12-31,26.671186447143555,27.05311393737793,26.098297119140625,26.16195106506348,718710.0,0.019464732611632396,-2.0000059928325724,2.0000149821711743,39.837382331306344,41.28998697463126,-0.13309611319737513,0.18594319507622004,0.9554257237820885,1.5947933439089184,20.740857777740455,0.9548168182373047,-0.7094890571764125,-0.10184764862060547,-0.9867226531813422,0.7830273559401313,-0.5442851509009756,0.3405898536597647,0.4150273513793934,73.91295284946013,32.8870759856805,0.44243750228036904,12,-0.3182706832885742,0.7214174270629883,1.6815376281738281,0.7426357269287109,-2.058156967163086,1,-0.13206046061957954,-1.0952391144290454,26.16195106506348,-2.3846111293584493,25.90733528137207,1.0,26.671186447143555,-0.13206046061957954
782,2003-01-01,26.628751754760746,26.628751754760746,26.628751754760746,26.628751754760746,0.0,-0.0015910312976479268,1.0,0.0,48.75621868297198,43.00363985540416,-0.08272946830958361,0.1667400152300509,0.9808126112693039,1.6101452276684647,21.295096013823994,0.04243469238280895,-0.6423339258782406,-0.0997242927551234,-0.9131057008970878,0.713657115386841,-0.5064149968261056,0.3069664113158588,0.4275190406799254,71.01450785842356,26.974839051257547,0.4066907040709826,1,-0.27583599090576527,0.7638521194457972,1.7664084434509242,0.7850704193115199,-2.461303710937507,2,-0.13306776275711119,-2.0000059928325724,26.671186447143555,-1.0952391144290454,26.16195106506348,-2.3846111293584493,25.90733528137207,-0.13306776275711119
783,2003-01-02,27.94427490234375,27.94427490234375,26.39535140991211,26.480224609375,1139822.0,0.04940235876237842,1.1159430107975152,100.0,65.84365062806395,46.1885455918936,-1.2949345713023028,-1.1122251514506445,-0.3292990556922888,0.24679420556228138,20.67856662109792,1.5489234924316406,-0.5694652582398092,1.1563880920410163,0.1777356917808781,2.1350404923011546,0.6670618919109472,1.6457142921710854,-2.3552112579345703,100.0,48.308066492006276,0.48932620013006856,1,-1.1776056289672852,-0.6153249740600586,0.30235815048217773,-0.5304527282714844,-3.71317291259766,3,-0.14047077684513554,1.0,26.628751754760746,-2.0000059928325724,26.671186447143555,-1.0952391144290454,26.16195106506348,-0.14047077684513554
784,2003-01-03,27.24407768249512,27.923057556152344,27.09555053710937,27.62600326538086,1503516.0,-0.02505691138151167,-1.4375008778558256,-0.2608691687163856,55.3846329375987,47.36018734097463,-0.5568310257003048,-0.43429443300831494,0.3634967200101151,0.9020598257655443,19.83604994239594,0.8487243652343786,-0.44891894747974703,0.4561908721923871,-0.5224615280677511,1.4348432724525253,-0.033135327937682035,0.9455170723224562,-1.6079098129272502,70.27030091293487,14.328225819510521,0.48932620013006856,1,-0.4774084091186559,0.07426357269286754,0.9017691612243617,0.16974449157714488,-3.628301620483402,4,-0.09112149385493717,1.1159430107975152,27.94427490234375,1.0,26.628751754760746,-2.0000059928325724,26.671186447143555,-0.09112149385493717
785,2003-01-06,27.75331115722656,27.7745304107666,26.989458084106445,27.32894897460937,1075226.0,0.018691529244120098,2.363629677450937,-1.1111122208960396,55.03877400488415,48.69705251905252,-1.0315073233075935,-0.9258218613914657,-0.1542138019139223,0.3351540625884617,19.543245198888453,0.7850723266601562,-0.2780376296489493,0.9240489959716776,-0.14495418550319172,1.9930521774465468,0.3895474052342429,1.4585505867091122,-2.0709811470031703,89.65514391046287,32.58308077182841,0.5345015907374349,1,-0.9866418838500941,-0.43496990203857067,0.3766222000122106,-0.3394889831542933,-3.47977256774902,0,-0.1108562403200718,-1.4375008778558256,27.24407768249512,1.1159430107975152,27.94427490234375,1.0,26.628751754760746,-0.1108562403200718
786,2003-01-07,27.32894897460937,28.09280204772949,27.074331283569336,27.923057556152344,1122210.0,-0.01529050642689489,1.1818196676432342,-1.4000035956995518,57.723598626032334,49.64411970425238,-0.5632624743032224,-0.5197520799034905,0.3003432902015213,0.7153916655901646,19.15328683365426,1.0184707641601527,-0.15827204122794925,0.49438228607177237,-0.5838573307711137,1.5726219029146584,-0.044737522349670655,1.0335020944932154,-1.6013800665435767,54.99998314517723,-7.080179856917958,0.539119808421443,1,-0.4880161285400355,-0.2121810913085902,0.8009843826293981,0.08487319946289418,-3.140283584594723,1,-0.12111801589029769,2.363629677450937,27.75331115722656,-1.4375008778558256,27.24407768249512,1.1159430107975152,27.94427490234375,-0.12111801589029769
787,2003-01-08,26.628751754760746,27.413822174072266,26.52265930175781,27.20163917541504,1409191.0,-0.025621081165586035,-1.2702694823179446,0.9642806693120557,51.82481847613127,50.50767206690395,0.14559303099975196,0.09860271643679752,0.9828639597522049,1.363218024138117,19.219561592169875,0.8911628723144567,-0.1346306967232671,-0.1506478309631305,-1.1451897626032554,0.8438941006769944,-0.6479187967831948,0.34662313485693375,-0.8065735211084046,13.750051969036805,-47.96699488387545,0.4972709658200626,1,0.2121810913085902,0.2121810913085902,1.4163093566894496,0.7850704193115199,-2.524957656860355,2,-0.07569721229685134,1.1818196676432342,27.32894897460937,2.363629677450937,27.75331115722656,-1.4375008778558256,27.24407768249512,-0.07569721229685134
788,2003-01-09,27.13798522949219,27.15920448303223,26.01342582702637,26.692405700683594,1217006.0,0.019123445192672284,3.695640618770988,-0.7777785176356325,54.166660164022716,52.04590202025754,-0.32459638116419853,-0.39935485824093675,0.4731352422009003,0.791169029471785,19.08954986136972,1.1457786560058594,-0.06939333186945618,0.3384284973144567,-0.6685745556975995,1.3454315503265128,-0.1650730291915714,0.8419300238204848,-1.2249820432767642,54.0815746217182,-7.225098364526765,0.503501526506029,1,-0.2970523834228551,-0.2970523834228551,0.864639282226559,0.2758369445800746,-2.631046295166019,3,-0.10946049091517385,-1.2702694823179446,26.628751754760746,1.1818196676432342,27.32894897460937,2.363629677450937,27.75331115722656,-0.10946049091517385
789,2003-01-10,26.925804138183594,27.32894897460937,26.628751754760746,26.840932846069336,1103923.0,-0.007818601473701503,-1.7500046819109794,0.19047394825608122,50.694435557497684,53.25224126761213,0.052799918502291376,-0.1462076090182336,0.6994460717261859,0.9430673921029893,18.551143976839366,0.7001972198486257,-0.053482151139292,0.09548110961913991,-0.885878984592118,1.0768412038303978,-0.39519893748648727,0.5861611567247671,-0.9256089975076058,43.87750047698018,-14.880188870157056,0.4906800471056289,1,0.12730979919433594,-0.08487129211425781,0.9176845550537109,0.5834989547729492,-1.8035392761230433,4,-0.1000787993037554,3.695640618770988,27.13798522949219,-1.2702694823179446,26.628751754760746,1.1818196676432342,27.32894897460937,-0.1000787993037554
790,2003-01-13,26.819713592529297,27.265295028686523,26.713623046875,26.90458679199219,1052392.0,-0.003940106862169834,-2.7142838797498428,-1.0000224734252166,51.228074491610194,54.517873729868114,0.29279692144849534,-0.028193706150659636,0.7715268994621098,0.9950997106909583,18.1011280556307,0.5516719818115234,-0.007543100908037559,-0.019096660614014382,-0.9968185697617749,0.9586252485337461,-0.5079576151878946,0.46976429395986585,-0.8062877655029261,38.77546340461126,-17.900455439631806,0.4888609545738799,1,0.2334003448486328,0.021219253540039062,0.9548163414001465,1.5064878463745117,-1.5277042388916051,0,-0.11946203375602205,-1.7500046819109794,26.925804138183594,3.695640618770988,27.13798522949219,-1.2702694823179446,26.628751754760746,-0.11946203375602205
791,2003-01-14,26.862150192260746,27.265295028686523,26.586315155029297,27.05311393737793,1585615.0,0.0015822913091536606,1.2068950552993105,2.249988763539798,51.56795189024967,54.83028853067674,0.3132374826157047,-0.10262992170981633,0.6866642085543546,0.8945761332892239,17.918431062297476,0.6789798736572266,0.13190496905319193,0.04031438827514933,-0.922559917635386,1.0031886941856847,-0.4411227646801201,0.5217515412304188,-0.7655493164062506,60.60601107855932,5.276521617927699,0.4814371529552683,1,0.19096374511718395,-0.021217346191409803,0.9282932281494105,1.4640512466430629,-2.4188671112060547,1,-0.09636650767923305,-2.7142838797498428,26.819713592529297,-1.7500046819109794,26.925804138183594,3.695640618770988,27.13798522949219,-0.09636650767923305
792,2003-01-15,26.07707977294922,27.11676788330078,26.05586051940918,26.90458679199219,1389891.0,-0.02922589642647866,-1.4390202191615034,4.333320015980922,45.67901200315289,52.58977312790884,1.1307322899416974,0.6823306607324398,1.4302556347854924,1.6346995364746775,17.93504449283519,1.0609073638916016,0.24636274607625097,-0.7224770545959487,-1.7338940723563603,0.2889399631644629,-1.2281855634761527,-0.21676854571574466,2.01572227478027,4.838679276742401,-48.081243435543705,0.505708508880205,1,0.9760341644287109,0.7638530731201172,1.6815366744995117,2.24912166595459,-1.8035411834716797,2,-0.07241663558100919,1.2068950552993105,26.862150192260746,-2.7142838797498428,26.819713592529297,-1.7500046819109794,26.925804138183594,-0.07241663558100919
793,2003-01-16,26.119516372680664,26.52265930175781,25.94977188110352,26.07707977294922,1206864.0,0.0016273524528411798,-2.857147443512029,-0.051282464988060224,51.724138999911354,52.183051579276906,0.896510683222715,0.6498147793891924,1.37607519661654,1.5640460115943462,17.233309860991653,0.5728874206542898,0.32974765915901116,-0.6651877403259263,-1.7085068749207295,0.3781313942688769,-1.186847307623328,-0.14352817302852472,1.9325468444824168,12.307664648464858,-44.19715697341412,0.5216595672974011,1,0.9017705917358398,0.7214164733886719,1.6337957382202148,2.2066850662231445,-1.5064868927001953,3,-0.07717303207377102,-1.4390202191615034,26.07707977294922,1.2068950552993105,26.862150192260746,-2.7142838797498428,26.819713592529297,-0.07717303207377102
794,2003-01-17,25.461753845214844,26.098297119140625,25.461753845214844,25.992206573486328,1852246.0,-0.025182798872715684,-1.4,-12.499887635399343,44.660196151844396,51.0298762622725,1.4246836062828159,1.2813621177280297,2.0142084950993002,2.17220187737815,16.668758707556133,0.6577625274658203,0.3431983142676245,-1.2646003723144545,-2.463567247399567,-0.0656334972293422,-1.8640838098570107,-0.6651169347718984,2.506217718505855,0.0,-56.47535507296509,0.5994834375425563,1,1.3155241012573242,1.3155241012573242,2.291558265686035,2.949319839477539,-1.3155231475830043,4,-0.03749996629034713,-2.857147443512029,26.119516372680664,-1.4390202191615034,26.07707977294922,1.2068950552993105,26.862150192260746,-0.03749996629034713
795,2003-01-20,25.461753845214844,25.758808135986328,25.461753845214844,25.56784439086914,1195703.0,0.0,-4.600014382798173,0.2,39.99999369175318,49.06058682513037,1.1906518450564327,1.236116021162978,1.9996468249522366,2.13361056319048,16.308034860381504,0.2970542907714844,0.14106302670509763,-1.195641422271727,-2.519050620205835,0.12776777566238096,-1.8573460212387793,-0.5339368233046748,2.3558446553955044,0.0,-52.02779436290825,0.6617045989670539,1,0.9760341644287109,1.3155241012573242,2.180161952972412,2.949319839477539,-1.4216156005859375,0,-0.013333291383542889,-1.4,25.461753845214844,-2.857147443512029,26.119516372680664,-1.4390202191615034,26.07707977294922,-0.013333291383542889
796,2003-01-21,25.1859188079834,25.758808135986328,24.740337371826172,25.67393493652344,2449810.0,-0.0108333086129212,2.0967734452251223,4.59999640430049,38.51349997054194,47.581551435620455,1.2633883596984496,1.4703593300279536,2.2567306700891905,2.3915576495711797,16.497312284525297,1.0184707641601562,0.03417777795982602,-1.3972130775451674,-2.875046365331734,0.08062021024139909,-2.1361297214384507,-0.6582964336518842,2.4903290133032208,18.750030097902457,-29.60061398711593,0.7389166438932829,1,0.848724365234375,1.2306509017944336,2.270339012145996,3.2251548767089844,-0.7850723266601598,1,0.004212296023945905,-4.600014382798173,25.461753845214844,-1.4,25.461753845214844,-2.857147443512029,26.119516372680664,0.004212296023945905
797,2003-01-22,24.18866539001465,25.24957275390625,24.16744804382324,24.973737716674805,3022528.0,-0.03959567350199833,-1.6153849699897522,1.6087015996966987,18.50530893419196,43.61917907675037,2.0988301515290644,2.3948792064260545,3.224626182910491,3.3585054611439418,16.857716485188234,1.0821247100830114,-0.14845991130293612,-2.2703404426574707,-4.093670477637765,-0.44701040767717615,-3.182005460147618,-1.3586754251673234,3.2527095953151353,0.9008680694748632,-39.22626227829861,0.911665017490147,1,1.5595331192016566,1.9414596557617152,3.2622880935668945,4.222408294677734,0.8062896728515625,2,0.010526322429725843,2.0967734452251223,25.1859188079834,-4.600014382798173,25.461753845214844,-1.4,25.461753845214844,0.010526322429725843
798,2003-01-23,24.528156280517575,24.95251846313477,24.10379409790039,24.61302947998047,2135174.0,0.01403512285729791,1.2222244417920471,0.10810876473504111,25.757556668844657,40.848414755788916,1.5088777283931485,1.988560478488207,2.820811414998655,2.9900366381877106,17.254665440010697,0.8487243652343786,-0.3265921484711036,-1.8236980438232457,-3.836554586588978,0.18915849894248637,-2.830126315206112,-0.8172697724403797,2.585826010661556,21.276587605934257,-14.416445225208268,1.006428271382867,1,1.1563882827758825,1.5701417922973668,2.9068832397460973,4.126925468444828,0.7426338195800817,3,-0.010380629026009447,-1.6153849699897522,24.18866539001465,2.0967734452251223,25.1859188079834,-4.600014382798173,25.461753845214844,-0.010380629026009447
799,2003-01-24,24.18866539001465,25.016172409057614,24.08257484436035,24.549373626708984,1860060.0,-0.013840864621878612,-2.2592597524961673,4.249966290619625,17.18749835402089,37.066128518278994,1.5860662560804428,2.3111868355001377,3.087287156634563,3.28235802039352,16.725883188182127,0.9335975646972621,-0.439092037171978,-2.0772554397583,-4.3052664630510655,0.1507555835344654,-3.191260951404683,-0.9632499281119173,2.5640943179710334,6.329103841589205,-21.60705981796821,1.114005511646383,1,1.485269546508789,1.8990230560302734,2.938711166381836,4.222408294677734,1.7611064910888707,4,0.017543923284870644,1.2222244417920471,24.528156280517575,-1.6153849699897522,24.18866539001465,2.0967734452251223,25.1859188079834,0.017543923284870644
800,2003-01-27,23.339941024780273,24.27353858947754,23.339941024780273,24.08257484436035,2189985.0,-0.03508768886375757,-1.5142877689711676,2.0588213520873544,15.942028513482413,33.107692587527076,2.111301577410277,3.0964076614609937,3.829055743310267,4.083580602948217,16.194264125888306,0.9335975646972656,-0.6462391638354674,-2.784879302978517,-5.369510739331329,-0.20024786662570548,-4.077195021154925,-1.4925635848021095,3.0389928022978623,0.0,-23.500175162715642,1.292315718176406,1,1.888413429260254,2.3764305114746094,3.787435531616211,5.071132659912109,1.6337966918945312,0,0.03454548886801034,-2.2592597524961673,24.18866539001465,1.2222244417920471,24.528156280517575,-1.6153849699897522,24.18866539001465,0.03454548886801034
801,2003-01-28,23.14897727966309,23.70064926147461,22.788270950317386,23.70064926147461,1961728.0,-0.008181843515132958,2.3076840631320423,0.7428586838712281,17.460311798161626,29.972281453639155,1.9223124874140822,3.172628968597202,3.928476326715902,4.220029171505633,16.649240870444192,0.912378311157223,-0.8385242786854619,-2.7997325897216747,-5.689582210030082,0.09011703058673248,-4.24465739987588,-1.3548077795674693,2.7437176990473873,14.655103604919617,-9.662068402162308,1.4449248101542036,1,1.5064878463745082,2.291559219360348,3.978399276733395,5.262096405029293,1.6974506378173793,1,0.038496774790509836,-1.5142877689711676,23.339941024780273,-2.2592597524961673,24.18866539001465,1.2222244417920471,24.528156280517575,0.038496774790509836
802,2003-01-29,23.085323333740234,23.212631225585934,22.279035568237305,23.12775993347168,3244546.0,-0.0027497519719273944,7.80006831890572,0.07692360883019048,8.6580354432744,25.18715883623505,1.695227816864417,3.1170180753387413,3.914376714895255,4.224856420397941,17.23334662215978,0.9335956573486293,-1.0516909753236767,-2.686215114593505,-5.824336499347332,0.4519062701603218,-4.255275806970417,-1.1171544222165934,2.248575319859487,29.457342193431895,8.537303679183289,1.5690606923769126,1,1.1033430099487305,2.100595474243164,4.0208353996276855,5.325750350952148,1.8671951293945348,2,0.05698525979319102,2.3076840631320423,23.14897727966309,-1.5142877689711676,23.339941024780273,-2.2592597524961673,24.18866539001465,0.05698525979319102
803,2003-01-30,24.0189208984375,24.14623069763184,22.979232788085934,23.000450134277344,2840066.0,0.04044117343302567,-1.200003595699542,-23.999820216638952,24.15095811694148,22.908354610134726,0.4831317931299637,1.9755521396669025,2.9020105518779538,3.2569137639189414,19.14767847611033,1.1669979095459055,-1.2722560246147303,-1.5563498497009292,-4.612234321397953,1.4995346219960943,-3.0842920855494427,-0.028407613852415636,0.7040051380897374,63.56588769156162,43.66819789842246,1.5279422358485124,1,9.5367431640625e-07,1.1669979095458984,2.9281015396118164,4.392152786254883,0.5516719818115234,3,0.04063605390749281,7.80006831890572,23.085323333740234,2.3076840631320423,23.14897727966309,-1.5142877689711676,23.339941024780273,0.04063605390749281
804,2003-01-31,24.76155662536621,24.95251846313477,23.53090476989746,23.573339462280273,2725801.0,0.030918779826491827,-1.2333339326165962,1.166667915171582,33.55934403570342,22.19272687057364,-0.41266855066645647,1.0934583469866261,2.0698269229740696,2.4967767742414324,20.776125596971628,1.4216136932373082,-1.3863448107933536,-0.6895880699157715,-3.6605567439589493,2.2813806041274063,-2.1750724069373604,0.7958962671058174,-2.4825210571289062,92.85718872063768,72.23488653055671,1.4854843370215882,1,-0.7426347732543945,0.4243621826171875,2.1854658126831055,3.649517059326172,-0.10609245300292969,4,0.020565487155592477,-1.200003595699542,24.0189208984375,7.80006831890572,23.085323333740234,2.3076840631320423,23.14897727966309,0.020565487155592477
805,2003-02-03,24.67668342590332,25.4193172454834,24.33719253540039,25.207136154174805,1945600.0,-0.003427619706910745,1.2666690637996956,-0.44642742484365167,32.65994784427858,21.542332189877712,-0.5038544967878806,0.9866039014446635,2.0609516349610892,2.560089574124067,22.15941567616299,1.0821247100830078,-1.571272664234126,-0.6206298828125014,-3.402266982174588,2.161007216549585,-2.0114484324935447,0.7701886668685418,-2.3441781997680664,76.35136284235051,58.27569376872556,1.3908185496810441,2,-0.8275070190429688,0.5092353820800781,2.270339012145996,3.7343902587890625,-0.04243659973144531,0,0.051590743911064996,-1.2333339326165962,24.76155662536621,-1.200003595699542,24.0189208984375,7.80006831890572,23.085323333740234,0.051590743911064996
806,2003-02-04,24.0189208984375,24.59181022644043,23.93404960632324,24.506938934326172,2135518.0,-0.026655224128513177,1.0000000000000109,0.9200028765596346,33.33334363027868,23.189891600554013,-0.03245188013895728,1.458448166394703,2.6400145612890356,3.199362624625003,23.64583612119891,0.7426338195800817,-1.6815713349339312,-1.1128910064697273,-3.7769629948709813,1.5511809819315268,-2.4449270006703543,0.21914498773089974,-1.5629431915283192,55.405390631263614,34.182446412629446,1.3320359942006272,2,-0.16974449157714844,1.1669979095458984,2.864448070526123,4.349717140197754,-0.8699436187744105,1,0.039752694231130814,1.2666690637996956,24.67668342590332,-1.2333339326165962,24.76155662536621,-1.200003595699542,24.0189208984375,0.039752694231130814
807,2003-02-05,24.61302947998047,24.91008186340332,23.97648429870605,24.16744804382324,1202811.0,0.024735023861193417,-1.2564048191438006,-0.913042968475201,38.80127301151499,24.639193416406272,-0.625848673098087,0.7437144542926504,1.9478623218391036,2.602905686378641,24.88924387633246,0.9335975646972692,-1.757712516446226,-0.4179963111877427,-2.9947027925605596,2.158710170185074,-1.7063495518741512,0.8703569294986657,-2.0385181915283184,66.95656320179602,42.76327252137989,1.2883532406864078,2,-0.7638530731201172,0.5728893280029297,2.259730339050293,3.755608558654785,-0.2970542907714844,2,0.009482718805088108,1.0000000000000109,24.0189208984375,1.2666690637996956,24.67668342590332,-1.2333339326165962,24.76155662536621,0.009482718805088108
808,2003-02-06,24.16744804382324,24.803991317749023,24.08257484436035,24.549373626708984,1755616.0,-0.01810347793714928,-1.61538195584905,-0.8571397995830723,40.065155831420526,27.181155358339563,-0.26464475952212396,1.006967875240445,2.3053016502349486,3.054026482637525,25.630499877523405,0.7214164733886719,-1.8197339932694412,-0.7150508880615263,-3.1169146939795844,1.6868129178565319,-1.9159827910205571,0.48588101489750457,-1.4791445170898392,33.7078515501901,6.187652976925172,1.2009319029590293,2,-0.3182716369628871,1.0184707641601598,2.705311775207523,4.201189994812015,1.46405029296875,3,0.03248462220288828,-1.2564048191438006,24.61302947998047,1.0000000000000109,24.0189208984375,1.2666690637996956,24.67668342590332,0.03248462220288828
809,2003-02-07,24.23110198974609,24.48571968078613,24.0189208984375,24.46450233459473,1070494.0,0.0026338712224569516,2.384622831340775,0.6111147179121079,40.64516596734296,29.925948408768516,-0.35944557110796893,0.7705911794614408,2.1449036812285307,3.0010813881237546,26.66405914698244,0.46679878234862926,-1.6645951161960966,-0.5166618347167997,-2.730905776113225,1.6975821066796257,-1.6237838054150124,0.590460135981413,-1.433557914262689,19.999922949295453,-10.546939352639221,1.1071219706982132,2,-0.38192558288573863,0.9548168182373082,2.816707611083988,3.416119575500492,2.0793762207031286,4,0.014010542758088107,-1.61538195584905,24.16744804382324,-1.2564048191438006,24.61302947998047,1.0000000000000109,24.0189208984375,0.014010542758088107
810,2003-02-10,23.61577606201172,24.27353858947754,23.55212211608887,24.18866539001465,1317642.0,-0.025394054632544516,-1.0606093624439983,2.454535053812574,38.65030810180774,32.280392442506965,0.33427487767764674,1.1948390252089922,2.6652852731981476,3.629067466473792,27.908787651696375,0.7214164733886683,-1.6125887392149707,-0.9717908859252944,-3.0115959215018826,1.0680141496512938,-1.9916934037135867,0.04811163186299794,-0.7133610597283173,4.687469275045329,-26.221746044586453,1.0199025177882939,2,0.2334003448486328,1.5701427459716797,3.426729202270508,3.8298730850219727,3.1615028381347656,0,0.04402515113716721,2.384622831340775,24.23110198974609,-1.61538195584905,24.16744804382324,-1.2564048191438006,24.61302947998047,0.04402515113716721
811,2003-02-11,24.27353858947754,24.35841178894043,23.36115837097168,23.36115837097168,1202495.0,0.027852674658610743,-1.1860478728964148,-1.5925941956125835,50.645165967343,36.94562916740348,-0.16449107035677812,0.35120727531886686,1.9463092337301902,2.9970659145386023,29.13001151023904,0.99725341796875,-1.4657210514153576,-0.1845977783203132,-1.922937042832185,1.5537414861915586,-1.0537674105762491,0.6845718539356227,-1.2704474974661366,58.904150073514735,23.19944158530776,0.8691696322559362,2,-0.0742635726928711,0.9123802185058594,2.7689666748046875,3.1721105575561523,2.6947021484375,1,0.014860142264164988,-1.0606093624439983,23.61577606201172,2.384622831340775,24.23110198974609,-1.61538195584905,24.16744804382324,0.014860142264164988
812,2003-02-12,24.18866539001465,24.33719253540039,23.99770355224609,24.08257484436035,1170263.0,-0.0034965317953140618,-1.4615533550920683,0.11627887530051217,47.315431888912414,39.51945958651137,0.10432064453765477,0.30288015005356783,1.965668526299094,3.0783318957036627,29.817882924967865,0.3394889831543004,-1.2213684119571724,-0.1750502586364746,-1.7395910560916619,1.3894905388187127,-0.9573206573640682,0.607220140091119,-1.0889252518643673,57.352933400311976,19.00429017148725,0.7822703987275935,2,0.20157241821289062,0.6577634811401367,2.79018497467041,3.256983757019043,2.6522674560546875,2,-0.0429824503992996,-1.1860478728964148,24.27353858947754,-1.0606093624439983,23.61577606201172,2.384622831340775,24.23110198974609,-0.0429824503992996
813,2003-02-13,24.10379409790039,24.33719253540039,23.87039375305176,24.08257484436035,1657474.0,-0.0035087215745807088,-1.0952344261663696,0.20001078709863004,49.30070974103144,41.2685002204367,0.22629458180085038,0.24137089617358498,2.007313979953043,3.1411097882229484,30.472016053774233,0.46679878234862926,-0.9809467786587973,-0.15913543701172017,-1.489632674760621,1.1713618007371807,-0.8243840558861706,0.5061131818627302,-0.9112708754567862,66.03781585294308,22.662416990189968,0.6652486188744507,2,0.28644371032714844,0.7001981735229492,2.7371387481689453,3.341855049133301,3.670736312866211,3,0.00880280882116713,-1.4615533550920683,24.18866539001465,-1.1860478728964148,24.27353858947754,-1.0606093624439983,23.61577606201172,0.00880280882116713
814,2003-02-14,24.506938934326172,24.740337371826172,23.658212661743164,24.1250114440918,2089755.0,0.016725368412473296,1.5500026967746574,17.999101123595338,60.37735785053517,44.3482124433541,-0.24224015252611153,-0.24978033219531426,1.549003973202538,2.7091828946230976,30.445634757447603,1.0821247100830078,-0.6721629208005844,0.2917501449584954,-0.9209316207075418,1.5044319106245325,-0.3145907378745214,0.8980910277915122,-1.2253439509609763,83.07700179923025,32.80152419499356,0.6063408828330185,2,-0.3713188171386719,0.29705333709716797,2.333993911743164,2.9387102127075195,1.782321929931637,4,0.045887387465216145,-1.0952344261663696,24.10379409790039,-1.4615533550920683,24.18866539001465,-1.1860478728964148,24.27353858947754,0.045887387465216145
815,2003-02-17,25.12226486206055,25.12226486206055,24.549373626708984,24.782773971557614,852365.0,0.02510823279004093,2.3750021068480494,0.8888883339992278,66.31579212978309,48.01292894329904,-0.880284777685862,-0.9400403435234388,0.8947861072841974,2.0927539100783434,30.228337540576888,0.6153259277343786,-0.4729928075956664,0.9240505218505888,-0.22288461442469298,2.0709856581258705,0.3505829537129479,1.4975180899882297,-1.7551609882106263,100.0,43.350843296528076,0.5734675681376405,2,-0.8805532455444371,-0.35009956359863637,1.8247585296630824,2.323384284973141,1.8035392761230433,0,0.04729722240064027,1.5500026967746574,24.506938934326172,-1.0952344261663696,24.10379409790039,-1.4615533550920683,24.18866539001465,0.04729722240064027
816,2003-02-18,25.29200935363769,25.44053649902344,24.61302947998047,25.10104560852051,1812624.0,0.006756735211142839,2.391296870969472,0.5625003511413171,67.9310283901737,51.24956842981667,-0.9503946277840178,-1.1609518835775212,0.6777438430427161,1.9266089267410464,29.17339240494084,0.8275070190429723,-0.3701542355226657,1.088490486145016,-0.07848496914678904,2.255465941436821,0.5050027584991135,1.6719782137909185,-1.8428169449224292,91.66665774877403,30.273468109092804,0.5834877276459018,2,-0.8911619186401332,-0.5198440551757777,1.655014038085941,2.1536397933959996,1.4640502929687536,1,0.05872485359867907,2.3750021068480494,25.12226486206055,1.5500026967746574,24.506938934326172,-1.0952344261663696,24.10379409790039,0.05872485359867907
817,2003-02-19,24.44328308105469,25.63149833679199,24.44328308105469,25.35566329956055,1590536.0,-0.033557091519141435,-1.60464931535485,-4.777766679984197,53.496497342204414,52.74193970879266,-0.14335429550503775,-0.30796159206250806,1.4519182018405523,2.74896527632637,27.5130613941935,1.1882152557372976,-0.2708536686165317,0.2270333290100126,-0.9448051169988716,1.3988717750188968,-0.3588858939944295,0.8129525520144547,-0.8746100269209371,39.784934803831796,-20.452161440331672,0.5859192230044429,2,0.053045272827144885,0.2546186447143519,2.5037403106689418,3.0023660659790004,2.5673942565917933,2,0.10329863007712636,2.391296870969472,25.29200935363769,2.3750021068480494,25.12226486206055,1.5500026967746574,24.506938934326172,0.10329863007712636
818,2003-02-20,24.27353858947754,25.10104560852051,24.18866539001465,24.48571968078613,1771145.0,-0.006944422768998537,-3.7777666799840377,0.23255775060102046,45.55983845754442,53.28801442992615,0.04807761143884193,-0.16682360326215928,1.575750550362585,2.890746295779529,25.825185046195305,0.9123802185058629,-0.12945421552045389,0.07001972198486328,-1.0930506430673113,1.2330900870370378,-0.5115154605412258,0.6515549045109523,-0.5398395127311275,31.182810249669004,-23.898311082627416,0.5815351825260874,2,0.22278976440429688,0.12730884552001953,2.6734848022460938,3.1721105575561523,2.6522655487060547,3,0.10576926174681223,-1.60464931535485,24.44328308105469,2.391296870969472,25.29200935363769,2.3750021068480494,25.12226486206055,0.10576926174681223
819,2003-02-21,24.61302947998047,24.61302947998047,23.99770355224609,24.0189208984375,1602530.0,0.013986048603976453,1.071425819624776,-2.800007191399134,49.44649862657092,54.487591154899846,-0.25874979815760923,-0.49844778772617104,1.2070264377311055,2.5483588437371196,24.245889617040543,0.6153259277343786,-0.053792196304630835,0.3882924079895034,-0.7890332209546607,1.5656180369336674,-0.20037040648257687,0.9769552224615836,-0.7275064624304122,37.66237556606009,-14.119796381632064,0.5886628144720812,2,-0.11670112609863281,-0.4243631362915039,2.318080425262451,2.8326196670532227,1.166996002197262,4,0.12844826490609806,-3.7777666799840377,24.27353858947754,-1.60464931535485,24.44328308105469,2.391296870969472,25.29200935363769,0.12844826490609806
820,2003-02-24,24.14623069763184,24.867645263671875,24.040138244628906,24.40084648132324,1013194.0,-0.01896551510362876,-2.5454404301743088,-0.4285677594996734,51.14504681093137,54.54313347085411,0.3254293617174149,0.03357475267875287,1.6276205490613656,2.997659501290933,21.891324253905676,0.8275070190429688,0.0338914180775447,-0.11882085800170472,-1.22142527029391,0.9837835542905005,-0.6701230641478055,0.4324813481443961,-0.1485271453857493,9.090930316993964,-40.48833010882571,0.5513022061461019,2,0.49862480163573863,-0.12730884552002308,2.6310472488403285,3.235763549804684,2.1430301666259695,0,0.08875216150552845,1.071425819624776,24.61302947998047,-3.7777666799840377,24.27353858947754,-1.60464931535485,24.44328308105469,0.08875216150552845
821,2003-02-25,24.040138244628906,24.803991317749023,23.679431915283203,23.82795715332031,1837664.0,-0.004393748006944143,-3.4166916369520273,-0.8333383273904427,44.35145121591612,54.213802284965624,0.44134431501746363,0.2211946920738015,1.6675381909149891,3.0732627070209872,19.206062879631837,1.1245594024658203,0.11406632680203899,-0.269471359252929,-1.2471166659642563,0.7081739474583983,-0.7582940126085909,0.2193512941027329,1.5913600921630824,18.47817909120669,-27.709017550768422,0.4888226533556635,2,0.6047172546386719,-0.021216392517089844,2.567394733428955,3.341856002807617,3.331247329711914,1,0.12003532859048383,-2.5454404301743088,24.14623069763184,1.071425819624776,24.61302947998047,-3.7777666799840377,24.27353858947754,0.12003532859048383
822,2003-02-26,24.40084648132324,24.95251846313477,24.08257484436035,24.40084648132324,12277703.0,0.015004416073810312,-1.7333369290329184,0.0,52.34041430045773,54.55154723601299,0.12728448335549203,-0.03784492079671864,1.265371122637923,2.6957109660916068,16.00049048871125,0.9123802185058629,0.2776754098716232,0.025460720062252307,-0.7643322416417249,0.8152536817662295,-0.36943576078973805,0.42035720091424267,1.1916105270385735,50.74617453896533,2.8573064026608463,0.3948964808519886,2,0.2440090179443395,-0.4455795288085902,1.824759960174564,2.620439529418949,3.310028076171882,2,0.09652178120484134,-3.4166916369520273,24.040138244628906,-2.5454404301743088,24.14623069763184,1.071425819624776,24.61302947998047,0.09652178120484134
823,2003-02-27,24.99495506286621,25.24957275390625,24.10379409790039,24.44328308105469,2028034.0,0.024347867685562186,1.1599975549287065,100.0,56.92307532735507,54.16773806677076,-0.3655618261993574,-0.5850796120660746,0.6392725889914992,2.0904141491701758,14.02581530575284,1.1457786560058594,0.31191555600018717,0.5707675933837884,-0.24642763134317391,1.3879628181107506,0.162169981020309,0.9793652057472677,0.5592414436340292,83.7837673680707,31.030082260967603,0.4085976123634808,2,-0.3394899368286133,-1.0396881103515625,0.9442067146301234,1.7398862838745117,3.0554103851318395,3,0.08064516498271024,-1.7333369290329184,24.40084648132324,-3.4166916369520273,24.040138244628906,-2.5454404301743088,24.14623069763184,0.08064516498271024
824,2003-02-28,25.270790100097656,25.5466251373291,24.782773971557614,25.24957275390625,2065021.0,0.01103562845132866,1.6666711058137413,0.03846007571697779,65.98359538424927,54.130827317267006,-0.5829536976519734,-0.865165547211241,0.3271529860948874,1.7886191845093329,13.112964337067265,0.7638511657714879,0.39107403232907956,0.8211409568786614,-0.06880762803328011,1.711089541790603,0.37616666442269064,1.2661152493346322,-1.5913581848144531,85.22729013930274,25.303261586616955,0.4449742924559705,2,-0.6153249740600586,-1.3155231475830078,0.620631217956543,1.4322242736816406,3.5222091674804688,4,0.06549118692096378,1.1599975549287065,24.99495506286621,-1.7333369290329184,24.40084648132324,-3.4166916369520273,24.040138244628906,0.06549118692096378
825,2003-03-03,25.94977188110352,26.14073371887207,25.207136154174805,25.48297119140625,2637122.0,0.026868245049577633,1.2000017978497717,22.000898957209806,66.12244508588023,53.929873616789955,-1.265265527278995,-1.5219095739830628,-0.3878119193809617,1.0914276902367455,12.984814613243442,0.9335975646972656,0.48618796908908735,1.4364683151245146,0.32387757366109327,2.549059056587936,0.8801729443928039,1.9927636858562252,-2.232996101379399,92.24142941389364,30.858723777041668,0.55629537073171,3,-1.0396890640258825,-1.7398872375488317,-0.06896018981933949,0.7426328659057582,2.758354187011715,0,-0.006541344552219219,1.6666711058137413,25.270790100097656,1.1599975549287065,24.99495506286621,-1.7333369290329184,24.40084648132324,-0.006541344552219219
826,2003-03-04,24.973737716674805,25.758808135986328,24.782773971557614,25.610280990600586,1866752.0,-0.03761243716903184,1.09090983382162,-1.363629677450978,56.446001325520534,54.25759628160286,-0.37897975556462526,-0.4961111094555761,0.5456278952498543,2.0203537534991796,12.287748005576494,1.1669979095459055,0.4559438569557095,0.41269330978393626,-0.6924933024933146,1.5178799220611872,-0.1398999963546892,0.9652866159225617,-1.1600036193847671,43.299032127725035,-17.825337900413793,0.5525933061386261,3,-0.06365489959716797,-0.7638530731201172,0.4986252784729004,1.3473501205444336,3.7556076049804688,1,0.0526762618598593,1.2000017978497717,25.94977188110352,1.6666711058137413,25.270790100097656,1.1599975549287065,24.99495506286621,0.0526762618598593
827,2003-03-05,24.84642791748047,25.376880645751953,24.67668342590332,24.825210571289066,1240491.0,-0.00509774710692712,-3.399997602866971,-0.03333213476681331,56.055351267419354,55.423764371588966,-0.21061879803185235,-0.36935622802547385,0.6279857904347352,2.097642936987917,11.891224956050026,0.7001972198486328,0.32325994980304884,0.2737135887145996,-0.8386897304723391,1.3861169079015383,-0.28248807087886973,0.829915248308069,-0.939613835327151,36.45831285003038,-23.051284209053108,0.5562016595934696,3,0.06365489959716797,-0.6365432739257812,0.20157289505004883,1.1988248825073242,3.5009918212890625,2,0.10162256181235385,1.09090983382162,24.973737716674805,1.2000017978497717,25.94977188110352,1.6666711058137413,25.270790100097656,0.10162256181235385
828,2003-03-06,24.95251846313477,25.29200935363769,24.71911811828613,25.037391662597656,1568752.0,0.0042698510227163755,-1.076919885491406,-4.00017979144243,53.81816779200948,55.909505389971024,-0.23497785374544833,-0.43596791408937463,0.47724931129781467,1.9291055316627208,11.473273308210857,0.5728912353515625,0.1569694246646378,0.34055061340332315,-0.7670346288587666,1.448135855665413,-0.21324200772772173,0.894343234534368,-0.9563475955126997,18.840543836244876,-36.1310853035288,0.5537926211310443,3,-0.04243564605713246,-0.39253520965576527,-0.26522588729858754,0.806289672851559,3.861700057983395,3,0.11054419610732236,-3.399997602866971,24.84642791748047,1.09090983382162,24.973737716674805,1.2000017978497717,25.94977188110352,0.11054419610732236
829,2003-03-07,24.570592880249023,25.143482208251953,24.40084648132324,25.037391662597656,1668789.0,-0.015306093589310787,1.1875043892792136,5.499955054159968,45.075756414957915,55.235139790418415,0.15678239695252927,-0.02878002126274737,0.833795423239593,2.2423414763509513,10.941189308979471,0.7426357269287145,0.15070819967084148,-0.05834951400756694,-1.15167177677273,1.0349727487575962,-0.6050106453901485,0.4883116173750146,-0.4886394985769549,9.75617242672146,-37.88715380457623,0.5466611313825823,3,0.3394899368286133,0.18035316467285156,0.031827449798583984,1.1882152557373047,3.6495189666748047,4,0.14162346772455092,-1.076919885491406,24.95251846313477,-3.399997602866971,24.84642791748047,1.09090983382162,24.973737716674805,0.14162346772455092
830,2003-03-10,24.65546417236328,24.76155662536621,24.23110198974609,24.61302947998047,1186970.0,0.003454181693046676,3.1666441937465635,-0.09090574780274335,44.23076191704394,55.221729868321496,0.16957493810334157,-0.03348349862863387,0.7157993187535716,2.087899126189626,10.016643840201448,0.5304546356201207,0.21894934539377786,-0.025462627410888672,-1.0093410193726804,0.958415764550903,-0.5174018233917863,0.46647656857000896,-0.4911595772032129,27.777736160947438,-13.706343082715495,0.49193919598089625,3,0.4561901092529297,0.09548187255859375,-0.05304384231567383,1.1033439636230469,3.5009918212890625,0,0.16781412291773745,1.1875043892792136,24.570592880249023,-1.076919885491406,24.95251846313477,-3.399997602866971,24.84642791748047,0.16781412291773745
831,2003-03-11,24.634246826171875,24.782773971557614,24.23110198974609,24.61302947998047,1695842.0,-0.0008605535082640836,2.466673858065831,0.5,52.03620424845104,55.18792875143187,0.3172962421501282,0.01701515138382348,0.6865456532145764,2.0465079634822345,8.855827268941523,0.5516719818115234,0.23845641345089064,-0.06471538543701172,-1.0302027314523912,0.9007719605783677,-0.5474590584447014,0.418028287570678,1.5064868927001953,35.185228343415915,-6.244703660355839,0.48274367300768883,3,0.48801708221435547,0.11669921875,-0.11669921875,1.1245613098144531,3.543426513671875,1,0.16537462138339842,3.1666441937465635,24.65546417236328,1.1875043892792136,24.570592880249023,-1.076919885491406,24.95251846313477,0.16537462138339842
832,2003-03-12,23.14897727966309,24.634246826171875,23.021669387817386,24.506938934326172,3170322.0,-0.06029287426522045,-1.0000000000000044,-64.00242718446586,40.636043974194905,53.37825860108074,1.7950859514433652,1.4971603567479193,2.104412629432666,3.4934371375317674,8.141098360586126,1.6125774383544886,0.24640196567283823,-1.4980005264282177,-2.669215864401167,-0.3267851884552684,-2.083608195414694,-0.9123928574417413,2.9535638046264623,5.6074373777631585,-35.58535195669198,0.5856076689864749,3,1.432224273681637,1.432224273681637,1.3685703277587855,2.6098308563232386,5.198442459106442,2,0.24106326489398167,2.466673858065831,24.634246826171875,3.1666441937465635,24.65546417236328,1.1875043892792136,24.570592880249023,0.24106326489398167
833,2003-03-13,24.315975189208984,24.40084648132324,22.91557884216309,23.658212661743164,1954597.0,0.05041250399304387,2.5897485542271563,-0.4843748902681753,47.826084528966845,51.360757394938254,0.5829494865966183,0.3656190421488432,0.8397733408416315,2.298222359969106,7.302066265550482,1.4852676391601491,0.3379547211748388,-0.3416116714477546,-1.495830810387755,0.8126074674922457,-0.9187212409177548,0.23549789802224552,1.6633310272216804,62.85714041109078,20.341292977338682,0.5771095694700008,3,0.21218109130859375,0.21218109130859375,0.20157241821289062,1.421614646911621,4.031444549560547,3,0.16579407234095367,-1.0000000000000044,23.14897727966309,2.466673858065831,24.634246826171875,3.1666441937465635,24.65546417236328,0.16579407234095367
834,2003-03-14,25.63149833679199,25.80124473571777,24.18866539001465,24.48571968078613,3142567.0,0.054101188101508324,1.1714271037998694,1.7419336130628058,59.66849580262212,50.643651919020684,-0.7554723506390246,-0.9078828432753596,-0.5375449428665284,0.9594740595139761,6.356927804263769,1.6125793457031214,0.3917617074735311,0.9176835060119579,-0.3126891993060319,2.1480562113299477,0.302497153352963,1.5328698586709528,-2.715919494628899,94.11760040187185,45.41676600511887,0.6151863526589941,3,-1.273086547851559,-1.1033420562744105,-1.1139507293701136,0.10609149932861683,2.7159214019775426,4,0.12417222522483717,2.5897485542271563,24.315975189208984,-1.0000000000000044,23.14897727966309,2.466673858065831,24.634246826171875,0.12417222522483717
835,2003-03-17,26.31047821044922,26.64996910095215,24.71911811828613,24.867645263671875,2032332.0,0.02649005784740277,-1.219512783352805,1.2592597524961795,63.753213248799035,51.45556435494051,-1.5398353632284412,-1.5739792594735498,-1.2881208576164553,0.25759352399149194,6.203386396288707,1.9308509826660192,0.3895843107112178,1.5372527122497566,0.1228500528900014,2.9516553716095117,0.8300513825698808,2.2444540419296324,-3.3948993682861293,90.90906769307459,36.79961472389705,0.7072013296798775,3,-1.5277042388916016,-1.5277042388916016,-1.7929306030273438,-0.6365423202514648,2.1218147277832067,0,0.07258072700921869,1.1714271037998694,25.63149833679199,2.5897485542271563,24.315975189208984,-1.0000000000000044,23.14897727966309,0.07258072700921869
836,2003-03-18,26.777278900146484,27.58356666564941,26.119516372680664,26.31047821044922,3226288.0,0.01774200704234552,-2.4500017978497635,0.3235306559500833,64.21320555534896,52.36199260915491,-1.9264906293128448,-2.0277666328418675,-1.8088889243185022,-0.2079431206758784,6.756356367041419,1.4640502929687464,0.32407371851536126,1.9297899246215806,0.26660763811420907,3.592972211128952,1.0981987813678948,2.7613810678752664,-3.7123244476318327,82.72729501464843,27.027810569753058,0.8315911432536857,3,-1.5277061462402344,-1.5277061462402344,-2.2597312927246094,-1.1139516830444336,2.0157203674316406,1,0.05150549832374174,-1.219512783352805,26.31047821044922,1.1714271037998694,25.63149833679199,2.5897485542271563,24.315975189208984,0.05150549832374174
837,2003-03-19,26.96824073791504,27.28651237487793,26.52265930175781,27.05311393737793,2016619.0,0.007131487799064917,1.7692387478650633,-0.18181892472766795,62.39999769875449,53.315529265459915,-1.9945718929601917,-2.1290220405519804,-2.0301389335314646,-0.4165064285329194,7.589550261804369,0.7638530731201207,0.20747030845726044,1.9945038795471177,0.09410127204628083,3.8949064870479546,1.0443025757966993,2.944705183297536,-3.6321695526123,86.81817624633797,33.23893466293434,0.950201303750419,3,-1.718667984008789,-1.718667984008789,-2.275643825531006,-1.3049135208129883,1.3367424011230504,2,0.04484655167841001,-2.4500017978497635,26.777278900146484,-1.219512783352805,26.31047821044922,1.1714271037998694,25.63149833679199,0.04484655167841001
838,2003-03-20,26.840932846069336,27.222858428955078,26.586315155029297,26.819713592529297,1556098.0,-0.004720659871102373,-1.6086976913245863,-0.2500112364600656,60.05435559237018,54.979818062950166,-1.7558707188239921,-1.8967571221556554,-1.9516396470184034,-0.3019595379511486,8.149494899597997,0.6365432739257812,0.21521188810030623,1.7388262748718262,-0.3039445684796611,3.7815971182233135,0.7174408531960808,2.7602116965475716,-3.250011931945796,78.12502457994981,27.369716557048356,1.021385421675744,3,-1.591360092163086,-1.591360092163086,-2.222599506378174,-1.3791790008544922,0.44557952880859375,3,0.05612647300076268,1.7692387478650633,26.96824073791504,-2.4500017978497635,26.777278900146484,-1.219512783352805,26.31047821044922,0.05612647300076268
839,2003-03-21,27.7745304107666,27.96549224853516,27.010677337646484,27.074331283569336,2136328.0,0.03478260498811192,-1.307690180061412,32.99829213483146,61.31578853989861,56.87815435437847,-2.444232421139752,-2.7208586793933343,-2.917363382207938,-1.2345489837661603,8.71984603753777,1.1245594024658239,0.26521338574537623,2.514348793029786,0.16469108971711321,4.8640064963424585,1.3395199413734495,3.689177644686122,-3.944050751551508,94.11768853166934,46.60206293659407,1.1748288516563359,3,-2.333994865417477,-2.333994865417477,-3.177415370941162,-2.588611602783203,0.0,4,0.020626427144951887,-1.6086976913245863,26.840932846069336,1.7692387478650633,26.96824073791504,-2.4500017978497635,26.777278900146484,0.020626427144951887
840,2003-03-24,26.28926086425781,27.71087455749512,26.28926086425781,27.265295028686523,1672937.0,-0.05347595529222837,-1.9130408443630569,-1.3939379906621028,57.673263746809525,57.50449429864052,-0.7854335104898276,-1.1244583289224686,-1.4787212014900035,0.2197254070717065,9.359854021924912,1.4852695465087926,0.29798545206286775,0.9219277381896944,-1.4092216196870169,3.2530770960664057,-0.24364694074866122,2.08750241712805,-2.1279801978971093,9.195379733690764,-37.24861375427965,1.1655746789383552,3,-0.8487253189086843,-0.8487253189086843,-1.819454669952389,-1.1033420562744105,2.524957656860355,0,0.07828895932597102,-1.307690180061412,27.7745304107666,-1.6086976913245863,26.840932846069336,1.7692387478650633,26.96824073791504,0.07828895932597102
841,2003-03-25,26.925804138183594,26.989458084106445,25.50419044494629,26.07707977294922,1895718.0,0.02421305327724954,2.043480639878684,-0.8695641978179569,61.448599799296225,59.81700050142956,-1.1876269200041456,-1.6166148621477205,-2.156824575778373,-0.4484917114677245,9.277163268852815,1.4852676391601562,0.44708671611445894,1.4141877174377449,-0.9282695875166382,3.756645022392128,0.24295906496055153,2.585416369914938,-2.4601865452489378,57.75860933285072,9.636277536467965,1.1712286524771922,3,-1.485268592834469,-1.485268592834469,-2.41886568069458,-1.7398853302001953,1.8671951293945312,1,0.055949630782334614,-1.9130408443630569,26.28926086425781,-1.307690180061412,27.7745304107666,-1.6086976913245863,26.840932846069336,0.055949630782334614
842,2003-03-26,26.756059646606445,27.32894897460937,26.607532501220703,26.989458084106445,1351575.0,-0.006304156812031225,-1.7200028765596214,-0.27499910107511416,59.86079394421118,61.15419043645671,-0.505576175791365,-1.3295431028480316,-2.006160471390487,-0.30630900848457543,9.51435384840749,0.7214164733886683,0.6065327179049049,1.1266825675964363,-1.217458267163888,3.4708234023567606,-0.0453878497837259,2.2987529849765984,-2.0104520812237503,50.862076314037644,-0.9243744248670183,1.1720704173801622,3,-0.678980827331543,-1.3155241012573207,-2.169553279876709,-1.5701408386230469,2.0369396209716797,2,0.07613002990259177,2.043480639878684,26.925804138183594,-1.9130408443630569,26.28926086425781,-1.307690180061412,27.7745304107666,0.07613002990259177
843,2003-03-27,27.010677337646484,27.09555053710937,26.098297119140625,26.54387855529785,1439735.0,0.009516262648649576,2.1333311359679983,-2.0000081720711296,63.529413755403326,61.583181320099065,-0.3774447129947873,-1.5024356959092486,-2.2786613338086,-0.5723808202255718,10.00132914270511,0.9972534179687464,0.7384775229428939,1.2805141448974595,-1.1213962569612193,3.6824245467561383,0.07955894396812013,2.481469345826799,-2.0074789976115923,61.20691458900157,3.934387764385349,1.2009552009293392,3,-0.6683721542358398,-1.5701417922973597,-2.413562297821045,-1.824758529663086,1.421615600585941,3,0.047918302277731195,-1.7200028765596214,26.756059646606445,2.043480639878684,26.925804138183594,-1.9130408443630569,26.28926086425781,0.047918302277731195
844,2003-03-28,26.925804138183594,27.222858428955078,26.39535140991211,26.45900535583496,1679601.0,-0.0031422092234835164,-1.7857186427509688,1.0,62.5882373345821,61.453739551852735,-0.10020406282781025,-1.3567784014006818,-2.191821355508523,-0.49957155947366516,10.405357090625074,0.8275070190429688,1.087477536146931,1.1128902435302734,-1.3359614554451262,3.561741942505673,-0.11153560595742817,2.337316093017975,-1.685622285468682,64.42307193643902,3.278390141575265,1.2244258494876998,3,-0.1909627914428711,-1.485268592834469,-2.4772162437438965,-1.7398853302001953,1.7186679840087926,4,0.013396377498817724,2.1333311359679983,27.010677337646484,-1.7200028765596214,26.756059646606445,2.043480639878684,26.925804138183594,0.013396377498817724
845,2003-03-31,25.78002548217773,26.480224609375,25.695152282714844,26.204387664794922,1826772.0,-0.042553182446314786,-1.6428580601250786,-0.909090166178395,55.64853422719233,60.50210940427977,1.075519225166417,-0.23649392532758995,-1.0573494180349101,0.6300684013405977,10.057341067415374,1.23065185546875,1.2995054795108878,-0.024401092529299007,-2.472432112465306,2.423629927406708,-1.2484166024973007,1.1996144174387027,-0.32181879779719935,15.116248684277753,-47.27509618612977,1.2240155099680032,3,0.9548158645629918,-0.3394899368286062,-1.4375281333923304,-0.5941066741943324,3.16150093078614,0,0.0773662900359704,-1.7857186427509688,26.925804138183594,2.1333311359679983,27.010677337646484,-1.7200028765596214,26.756059646606445,0.0773662900359704
846,2003-04-01,26.28926086425781,26.52265930175781,25.80124473571777,25.90733528137207,1620944.0,0.019753098476652964,-1.4285691353941978,-0.8999991010750983,67.1296333867069,61.02762448071893,0.5473368307878985,-0.6768213366836058,-1.5633149308921226,0.10715284877497666,10.276632650917195,0.7426338195800781,1.3297516170760204,0.419058132171628,-2.005576649054582,2.843692913397838,-0.793259258441477,1.631375522784733,-0.6304713347449074,36.36367881575554,-31.83855908946814,1.2123173906131044,4,0.4455804824829137,-0.8487253189086843,-1.9573721885681117,-1.1033420562744105,2.1218128204345774,1,0.09604521290643131,-1.6428580601250786,25.78002548217773,-1.7857186427509688,26.925804138183594,2.1333311359679983,27.010677337646484,0.09604521290643131
847,2003-04-02,27.37138557434082,27.56234931945801,26.37413215637207,26.54387855529785,2024499.0,0.041162234102756434,-1.0363622099750978,2.1666708283601297,66.8224311824192,61.77963287961327,-0.5270084756029298,-1.6443924032017918,-2.597378593452607,-0.9818208216884798,10.825036544879058,1.2730884552002024,1.2920394715092485,1.3749349594116218,-1.0878926902834962,3.83776260910674,0.14352113456406101,2.6063487842591826,-1.6762332916259766,89.77270521753414,20.03122444666093,1.231413824847559,4,-0.6365442276000977,-1.9308500289916957,-3.039496898651123,-2.185466766357422,0.38192558288573863,2,0.051937951382702074,-1.4285691353941978,26.28926086425781,-1.6428580601250786,25.78002548217773,-1.7857186427509688,26.925804138183594,0.051937951382702074
848,2003-04-03,27.71087455749512,28.30498313903809,27.37138557434082,27.37138557434082,2012547.0,0.012403061665703596,-4.500016854879509,0.4102551100375286,62.82722488448119,61.94757025123355,-0.815921841213985,-1.8621079647337204,-2.894815203294442,-1.3452265950489313,11.616499233605932,0.9335975646972692,1.222481735739727,1.576506137847904,-0.9483283581398645,4.101340633835672,0.3140888898540197,2.838923385841788,-1.9096298217773509,77.23574383743954,10.140725282882812,1.2624172479938838,4,-0.8062877655029332,-2.1005935668945312,-3.4108133316040075,-2.5249557495117223,0.3394908905029297,3,0.03905054341889458,-1.0363622099750978,27.37138557434082,-1.4285691353941978,26.28926086425781,-1.6428580601250786,25.78002548217773,0.03905054341889458
849,2003-04-04,28.05036544799805,28.53838157653809,27.60478591918945,27.96549224853516,2044119.0,0.012251179218416564,-1.3157932088397453,0.25000280914657863,61.20219062397612,62.339673237585394,-1.24287206012961,-2.031702792285376,-3.176497297293455,-1.7085969242899104,12.598443004897518,0.9335956573486399,1.1717741928769563,1.7420083999633817,-0.808552267872642,4.2925690677994055,0.46672806604536987,3.0172887338813936,-1.9987468719482493,82.83585043245628,17.97847569668872,1.2752803339180123,4,-1.029079437255863,-2.323385238647461,-3.7449994087219274,-2.864446640014652,0.14852714538573863,4,0.013615775913594419,-4.500016854879509,27.71087455749512,-1.0363622099750978,27.37138557434082,-1.4285691353941978,26.28926086425781,0.013615775913594419
850,2003-04-07,28.792999267578125,29.25979804992676,28.495946884155273,28.623254776000977,3709624.0,0.026475014058437996,-2.600012585004983,1.9999775270798688,62.53297439607222,62.46015930389383,-1.7802093015852876,-2.580787875225653,-3.824139849227098,-2.4822144155535852,13.585116851704068,1.209432601928711,1.1762853760064331,2.277765464782714,-0.3773543536641242,4.932885283229552,0.9502055555592968,3.6053253740061315,-2.442969131469731,86.50306240962492,22.918575562916594,1.3275599092234187,4,-1.3155241012573242,-2.7053108215331996,-4.487633228302002,-3.6070804595947266,-0.8699417114257812,0,-0.005158446468374156,-1.3157932088397453,28.05036544799805,-4.500016854879509,27.71087455749512,-1.0363622099750978,27.37138557434082,-0.005158446468374156
851,2003-04-08,28.708126068115234,29.02639961242676,27.647220611572266,28.389856338500977,3514226.0,-0.0029477026229240977,1.8888871132383265,1.8749929771335467,60.96256028980928,62.58257778673808,-1.582324411501535,-2.2926040602148063,-3.637146827800848,-2.4193079730422404,14.338274140705693,1.3791790008544957,1.0934747030889227,1.9891983032226577,-0.68334162080167,4.661738227246985,0.6529283412104938,3.3254682652348215,-1.9507284240722704,80.88233350077985,19.400792752361255,1.3362699620121636,4,-1.2306509017944336,-2.620437622070309,-4.148142337799072,-3.522207260131836,-0.6365413665771449,1,0.008130114250399112,-2.600012585004983,28.792999267578125,-1.3157932088397453,28.05036544799805,-4.500016854879509,27.71087455749512,0.008130114250399112
852,2003-04-09,28.729345321655273,29.23858070373535,28.26254653930664,28.495946884155273,2446346.0,0.0007391375351248897,-1.7878759813241951,0.7333353309561622,62.059612541864496,62.41926654078931,-1.4462895636568796,-1.9756111384927912,-3.5518421294014075,-2.454462568384418,13.73093910083029,0.9760341644287109,1.1577355899516633,1.7313991546630874,-0.5007552319748747,3.9635535413010494,0.6153219613441081,2.8474763479820666,-1.6216116207885776,71.91012370817462,12.016110418134119,1.1160771933189806,4,-1.2518701553344727,-2.641656875610348,-4.169361591339111,-3.543426513671875,-0.3607082366943395,2,-0.011078276702775502,1.8888871132383265,28.708126068115234,-2.600012585004983,28.792999267578125,-1.3157932088397453,28.05036544799805,-0.011078276702775502
853,2003-04-10,28.34741973876953,28.729345321655273,28.1140193939209,28.53838157653809,2291809.0,-0.0132939187652793,1.1481493812404489,-0.8181795894351617,53.93585875938529,61.45789114354523,-0.9552623696089171,-1.3451400718411577,-3.09573155471746,-2.0939165708371945,12.927545890082442,0.615325927734375,1.1256552099995787,1.1479013442993171,-0.7705641096197162,3.0663667982183505,0.18866861733980045,2.107134071258834,-0.9383970290344266,44.87180521445705,-10.251420604857053,0.9592327269595171,4,-0.8699445724487305,-2.259731292724606,-3.787436008453369,-3.161500930786133,-0.16974639892578125,3,-0.02095811848195961,-1.7878759813241951,28.729345321655273,1.8888871132383265,28.708126068115234,-2.600012585004983,28.792999267578125,-0.02095811848195961
854,2003-04-11,28.814218521118164,29.1749267578125,28.389856338500977,28.389856338500977,2068858.0,0.01646706425665312,-2.7000017978497715,-2.2222355397077065,70.16949441768156,63.0713311647107,-1.2583480454329035,-1.6456448740505536,-3.5053326007770984,-2.5884062047298855,14.136089916408096,0.8275070190429688,1.1405118101490608,1.455564117431642,-0.44316150915740593,3.35428974402069,0.5062013041371181,2.404926930726166,-1.146087263756229,72.36848797393104,10.963301598728727,0.9493628132945245,4,-1.2836971282958984,-2.7265300750732386,-4.079185485839844,-3.6282997131347656,-1.655014038085934,4,-0.026509588401999462,1.1481493812404489,28.34741973876953,-1.7878759813241951,28.729345321655273,1.8888871132383265,28.708126068115234,-0.026509588401999462
855,2003-04-14,28.220111846923828,28.856653213500977,28.09280204772949,28.686908721923828,2087441.0,-0.020618524627308954,-1.1176427041746975,-1.0999964043004566,60.409571915769874,62.32465766793991,-0.31482225599781444,-0.9498364597463933,-2.8570163328302556,-2.026403797900258,14.43635444333425,0.7638511657714879,1.0882363068747232,0.7659757614135749,-1.1026350841204504,2.6345866069476003,-0.16832966135343952,1.7002811841805894,-0.32914723860281825,36.00010067946654,-24.797840799276443,0.934305422767013,4,-0.40314674377441406,-2.1324234008789027,-3.3895974159240723,-3.0341930389404297,-0.8275070190429688,0,-0.000751919540756596,-2.7000017978497715,28.814218521118164,1.1481493812404489,28.34741973876953,-1.7878759813241951,28.729345321655273,-0.000751919540756596
856,2003-04-15,28.156455993652344,28.644472122192386,28.02914619445801,28.51716423034668,1953683.0,-0.0022556910339964764,1.0000061994934784,0.7727306158472803,61.45832910662265,61.72864632618474,0.04643175101291064,-0.8195785683309147,-2.7175679915299327,-1.9833517409173744,13.907119426991288,0.615325927734375,1.0551488369547002,0.6333610534667962,-1.2318674195405173,2.4985895264741096,-0.29925318303686055,1.5659752899704529,1.1033420562744176,10.526390492231148,-49.399787249360145,0.9326142365036559,4,0.1591358184814453,-2.0687675476074183,-3.225155830383301,-2.9705371856689453,-1.4003963470458984,1,-0.008289340020371072,-1.1176427041746975,28.220111846923828,-2.7000017978497715,28.814218521118164,1.1481493812404489,28.34741973876953,-0.008289340020371072
857,2003-04-16,28.17767333984375,28.75056457519531,28.07158470153809,28.623254776000977,2354693.0,0.0007535517323695728,-1.064525670209219,1.235295983925125,59.927787524233615,61.406486619490565,0.16943159852825573,-0.7858325643971575,-2.6803364509359042,-2.0374552349942263,13.381891187188094,0.6789798736572195,1.1905774940719347,0.594106769561769,-1.2737989140172914,2.4620124531408294,-0.3398460722277612,1.5280596113512992,1.0575116729736358,12.962966045688312,-44.867897509395284,0.9339528417895309,4,0.25461864471435547,-2.0899848937988246,-3.2410683631896973,-2.9917545318603516,-1.336740493774414,2,-0.003764989288723486,1.0000061994934784,28.156455993652344,-1.1176427041746975,28.220111846923828,-2.7000017978497715,28.814218521118164,-0.003764989288723486
858,2003-04-17,28.34741973876953,28.559600830078125,27.880619049072266,27.986711502075195,1711724.0,0.006024145318121565,-1.370360998931286,-0.8095225864998952,61.92171364956684,61.48643362233398,0.11116492330490502,-0.8821586799880237,-2.774091786478664,-2.2309647638426853,12.748585685164038,0.6789817810058594,1.1852415739431308,0.6885288238525398,-1.1747779130409235,2.551835560746003,-0.24312454459419186,1.6201821922992714,0.8636444976806672,36.06566557125805,-20.06667639195672,0.9316533684467315,4,0.10608959197998047,-2.259731292724606,-3.7662181854248047,-3.161500930786133,-1.6125774383544922,3,0.0007484753951834122,-1.064525670209219,28.17767333984375,1.0000061994934784,28.156455993652344,-1.1176427041746975,28.220111846923828,0.0007484753951834122
859,2003-04-18,28.34741973876953,28.34741973876953,28.34741973876953,28.34741973876953,0.0,0.0,1.0,0.0,76.65198028545385,63.055212054487484,0.1762700347094217,-0.8822732432342733,-2.698586022872149,-2.2586958493168403,11.466656934131528,0.0,1.1123319417782653,0.6598843574523912,-1.2283546617059962,2.5481233766107785,-0.2842351521268043,1.6040038670315866,0.810426690185551,47.82626538185698,-12.936899409088888,0.944119509579194,4,0.09548091888427734,-1.6231880187988281,-3.819263458251953,-3.161500930786133,-1.6974506378173828,4,-0.005988072300408542,-1.370360998931286,28.34741973876953,-1.064525670209219,28.17767333984375,1.0000061994934784,28.156455993652344,-0.005988072300408542
860,2003-04-21,28.34741973876953,28.34741973876953,28.34741973876953,28.34741973876953,0.0,0.0,1.0,0.0,73.89162256183535,64.49177452915706,0.11892378947363724,-0.7590943969821353,-2.6016866652774553,-2.281287764709244,11.037269347245182,0.0,1.0777999888435268,0.5569764137268081,-1.232133695062025,2.346086522515641,-0.33757864066760845,1.4515314681212246,0.7593375949902388,53.65861145094759,-9.769947652202887,0.8945550543944163,4,0.21218013763427734,-1.357961654663086,-3.9041357040405273,-3.161500930786133,-1.5064868927001953,0,-0.041916169679183546,1.0,28.34741973876953,-1.370360998931286,28.34741973876953,-1.064525670209219,28.17767333984375,-0.041916169679183546
861,2003-04-22,28.432292938232425,28.644472122192386,28.05036544799805,28.28376579284668,1259936.0,0.0029940361502043267,1.074085171978653,100.0,66.02564582758305,64.9324448942369,-0.010271182042743021,-0.7645155378181805,-2.607881314771525,-2.374598214951096,11.326430208470603,0.5941066741943359,1.0432427961192765,0.5665251731872587,-1.1959635420449999,2.3290138884195173,-0.3147191844288706,1.447769530803388,0.6254188641398457,63.414762487339026,3.18147437368647,0.8812443576161294,4,0.09547996520995738,-1.050298690795902,-3.6495189666748082,-3.246374130249027,-1.0609073638916051,1,-0.03656715666971466,1.0,28.34741973876953,1.0,28.34741973876953,-1.370360998931286,28.34741973876953,-0.03656715666971466
862,2003-04-23,28.792999267578125,29.34467124938965,28.53838157653809,28.644472122192386,2207932.0,0.012686501582173326,-3.4705919678503183,0.9999999999999521,66.24203493435276,66.29979780256663,-0.40342287142064137,-1.016933782042237,-2.8813593383177256,-2.742746334024986,11.575854917924694,0.912378311157223,0.9426688273288129,0.8253845214843736,-0.9021687065149386,2.552937749483686,-0.03839209251528075,1.689161135484028,-0.9123802185058594,62.31883113922236,4.0612446495142365,0.8637766139996557,4,-0.18035411834716797,-1.3685684204101562,-3.543426513671875,-3.6070804595947266,-1.3579597473144531,2,-0.07074426675880696,1.074085171978653,28.432292938232425,1.0,28.34741973876953,1.0,28.34741973876953,-0.07074426675880696
863,2003-04-24,28.30498313903809,28.962745666503906,28.156455993652344,28.623254776000977,1357075.0,-0.016949124473099153,-1.6206913653722164,-2.1428516392495554,53.65853925914395,64.46524722939577,0.08710008544783321,-0.4500542688615994,-2.307251161305107,-2.252888780091716,12.203454905696216,0.8062896728515625,0.8480879288529302,0.2726531028747594,-1.4000640432810805,1.9453702490305993,-0.5637054702031605,1.1090116759526794,-0.39508304595947763,19.672143226607027,-34.01096228060039,0.8363585730779194,4,0.30766201019286754,-0.8805522918701207,-3.0554103851318395,-3.119064331054691,-0.7638530731201207,3,-0.05172411818007916,-3.4705919678503183,28.792999267578125,1.074085171978653,28.432292938232425,1.0,28.34741973876953,-0.05172411818007916
864,2003-04-25,27.28651237487793,28.623254776000977,27.15920448303223,28.220111846923828,1848136.0,-0.0359820304134183,-1.4642846250283008,2.9333417232989674,29.943509998115815,61.08012923854531,0.9678567822567068,0.6290786109547462,-1.2257445878221311,-1.2462725103906536,12.562777204294306,1.4640502929687464,0.709990421349481,-0.7638530731201172,-2.3935612479553114,0.8658551017150771,-1.5787071605377143,0.05100101429747994,2.0581588745117188,5.825203741619342,-41.900931729758604,0.814854087417597,4,0.9654254913330078,0.13791847229003906,-2.0369396209716797,-2.3552112579345703,0.7001991271972656,4,-0.020217683626391203,-1.6206913653722164,28.30498313903809,-3.4705919678503183,28.792999267578125,1.074085171978653,28.432292938232425,-0.020217683626391203
865,2003-04-28,27.7745304107666,27.986711502075195,27.37138557434082,27.37138557434082,1493458.0,0.01788495463194395,-2.052629586873829,-0.4318177639307421,38.77553734776198,58.55981904311635,0.45816727927603296,0.31425742230021925,-1.663593169046095,-1.738345667819928,13.048378173265906,0.7001991271972656,0.6872032447779723,-0.37556028366088867,-1.6185190121705624,0.867398444848785,-0.9970396479157237,0.2459190805939464,1.5264315032958997,28.155355057627034,-14.741546903998156,0.6214793642548361,4,0.47740745544433594,-0.3500995635986328,-2.333994865417477,-2.652266502380371,0.5092353820800781,0,-0.040488940521511974,-1.4642846250283008,27.28651237487793,-1.6206913653722164,28.30498313903809,-3.4705919678503183,28.792999267578125,-0.040488940521511974
866,2003-04-29,28.814218521118164,29.32345390319824,28.30498313903809,28.474727630615234,3006938.0,0.037433148102786085,-2.0000028091387003,0.8421065082038569,50.81967877463384,57.54780695982748,-0.5346268196852542,-0.5550245902638338,-2.645468382105868,-2.780827442504858,13.856874781433401,1.548923492431637,0.5281155886433275,0.5378799438476562,-0.3795653602539488,1.4553252479492613,0.07915729179685371,0.9966025958984588,-1.655014038085934,75.72817228625235,34.99341885730786,0.4587226520508034,4,-0.5622806549072266,-1.3897876739501953,-3.3736829757690394,-3.6919546127319336,-0.5941066741943359,1,-0.06848305372580521,-2.052629586873829,27.7745304107666,-1.4642846250283008,27.28651237487793,-1.6206913653722164,28.30498313903809,-0.06848305372580521
867,2003-04-30,28.792999267578125,29.217363357543945,28.665691375732425,28.75056457519531,1529409.0,-0.0007364160691877286,-4.200010787098771,0.12499508402111266,54.62553687923771,56.73712065201313,-0.4659434397614248,-0.44463762826755016,-2.538129653540061,-2.7706846411348174,14.217247634322156,0.5516719818115199,0.4846658413367919,0.44558000564575195,-0.39359904373193544,1.2847590550234393,0.02599048095690648,0.8651695303345974,-1.5905097961425732,75.49013386916259,33.82136338830625,0.41958952468884386,4,-0.5410614013671875,-1.273087501525879,-3.3524637222290004,-3.6707353591918945,-0.6789798736572266,2,-0.04937358835132155,-2.0000028091387003,28.814218521118164,-2.052629586873829,27.7745304107666,-1.4642846250283008,27.28651237487793,-0.04937358835132155
868,2003-05-01,28.792999267578125,28.792999267578125,28.792999267578125,28.792999267578125,0.0,0.0,1.0,0.0,49.75608472684778,53.748687812168015,-0.44263934332663624,-0.37883385238047396,-2.4447623719708425,-2.7659502804512073,13.985601740047047,0.0,0.4395306414960203,0.39147377014160156,-0.41375319382493103,1.1967007341081342,-0.011139711841664734,0.7940872521248679,-1.5480905075073181,75.49013386916259,36.14713010989309,0.4026134819832663,5,-0.5410614013671875,-1.273087501525879,-3.0341920852661133,-3.6707353591918945,-0.9548149108886754,3,-0.04716284450587127,-4.200010787098771,28.792999267578125,-2.0000028091387003,28.814218521118164,-2.052629586873829,27.7745304107666,-0.04716284450587127
869,2003-05-02,28.432292938232425,29.217363357543945,28.156455993652344,28.877872467041016,1679182.0,-0.012527570538713118,-1.1276585164330741,-100.0,52.577316721467085,51.38043160768266,-0.0766927205430541,0.01259854064327115,-2.003899649572194,-2.3957831314286437,13.302665025550583,1.0609073638916016,0.39860378249411355,0.01167106628418324,-0.7764238420159408,0.7997659745843073,-0.3823763878658788,0.4057185204342453,-1.1458132752990693,54.347860072734946,13.979634113589903,0.3940474541500623,5,-0.18035507202148793,-0.9123811721801793,-2.5408725738525426,-3.310029029846195,-1.0184707641601598,4,-0.03134333464594141,1.0,28.792999267578125,-4.200010787098771,28.792999267578125,-2.0000028091387003,28.814218521118164,-0.03134333464594141
870,2003-05-05,28.644472122192386,29.1749267578125,28.432292938232425,28.432292938232425,914590.0,0.007462612474516517,-6.000062925307627,-0.47618701094122257,55.72138702730991,50.235513963207865,-0.27077908271444784,-0.22269620517650424,-2.116755626324835,-2.60259233753661,12.053923347198085,0.7426338195800746,0.33325223855190345,0.2312766075134327,-0.5447504566420207,1.0073036716688861,-0.15673692456429222,0.6192901395911576,-1.3172529744537336,41.81808078216187,-2.2288959298464164,0.388013532077726,5,-0.39253425598144887,-1.1245603561401403,-2.5567836761474645,-3.522208213806156,-1.4216136932373082,0,-0.022962916450730786,-1.1276585164330741,28.432292938232425,1.0,28.792999267578125,-4.200010787098771,28.792999267578125,-0.022962916450730786
871,2003-05-06,28.94152641296387,29.02639961242676,28.220111846923828,28.83543586730957,1330635.0,0.010370388028248634,4.846118740405633,0.5000044946648496,58.41122260853571,49.36542370478375,-0.5453517155462677,-0.5284627369364756,-2.305566883576031,-2.9013033752956936,11.568321880315926,0.8062877655029332,0.20140250253794534,0.5166608810424833,-0.28464873664159285,1.3179704987265595,0.11600607220044523,0.9173156898845214,-1.5743825701160254,73.99990291628721,24.946106911968258,0.40065480884203825,5,-0.7001972198486364,-1.3685684204101598,-2.853837966918949,-3.8192625045776403,-1.4216136932373118,1,-0.022727226295243264,-6.000062925307627,28.644472122192386,-1.1276585164330741,28.432292938232425,1.0,28.792999267578125,-0.022727226295243264
872,2003-05-07,28.411073684692386,29.0476188659668,28.220111846923828,28.94152641296387,5236281.0,-0.01832842956181735,1.2285620357718996,-4.999999999999832,50.64934660628699,49.031068965577425,-0.08355966631609846,-0.024323776124806074,-1.6824317756387508,-2.3647673977494676,10.902707928718954,0.8275070190429723,0.08428955995598031,0.0021217346191448883,-0.7862648486288144,0.7905083178671042,-0.392071557004833,0.39631502624312276,-1.0048036406375331,23.999992808614177,-25.59390061375019,0.3941932916239792,5,-0.169744491577152,-0.551671981811527,-2.3233852386474645,-3.288809776306156,-1.039688110351566,2,-0.0067213875789371436,4.846118740405633,28.94152641296387,-6.000062925307627,28.644472122192386,-1.1276585164330741,28.432292938232425,-0.0067213875789371436
873,2003-05-08,27.75331115722656,28.644472122192386,27.68965721130371,28.53838157653809,1477547.0,-0.023151625129191222,-1.0930241309169744,1.480000719139922,44.65647702561658,50.66584307974418,0.545034912849097,0.6183506649784682,-0.9568720422268377,-1.7029907866040261,10.523245896749975,0.9548149108886754,0.0019964372824894383,-0.6259353637695355,-1.4670885894317394,0.21521786189266834,-1.0465119766006374,-0.2053587509384336,-0.3086974359888366,4.16663545404355,-43.76506146132649,0.42057661283110137,5,0.5941085815429723,0.49862670898437855,-1.665622711181637,-2.6310472488403285,-0.4243621826171875,3,0.01299694420787767,1.2285620357718996,28.411073684692386,4.846118740405633,28.94152641296387,-6.000062925307627,28.644472122192386,0.01299694420787767
874,2003-05-09,28.05036544799805,28.220111846923828,27.47747611999512,27.71087455749512,1428344.0,0.010703381988860228,1.187492099341835,-0.4324336800266237,47.46376292366702,51.63120147706695,0.4109429358628738,0.27524839275193713,-1.1901718468871714,-1.9976508127572892,9.850769960684708,0.7426357269287074,-0.10813975308968438,-0.29068841934203604,-1.1179346566441062,0.5365578179600341,-0.7043115379930711,0.12293469930899903,1.2730884552001882,33.74998454974595,-12.90138916843501,0.41362311865103596,5,0.35009956359862926,0.20157241821288707,-1.7929315567016637,-2.758356094360355,-0.1697463989257848,4,-0.007564289730982554,-1.0930241309169744,27.75331115722656,1.2285620357718996,28.411073684692386,4.846118740405633,28.94152641296387,-0.007564289730982554
875,2003-05-12,28.19889259338379,28.368637084960934,27.62600326538086,28.220111846923828,1415077.0,0.005295016411144049,3.6666946333863524,-0.0625031602721486,48.02866505848323,51.32108884193911,0.3675989061988254,0.13180790542927667,-1.2937930894452627,-2.1462836354138695,9.4029059321956,0.7426338195800746,-0.13167528751617041,-0.14110031127929545,-0.9690537734909235,0.6868531509323326,-0.5550770423851077,0.2728764198265168,1.0876417541503862,45.94591639769804,1.3565464849988018,0.4139767311058133,5,0.1485271453857422,0.05304527282714844,-1.8247594833374023,-2.7901840209960938,0.04243659973144531,0,-0.02784046985929234,1.187492099341835,28.05036544799805,-1.0930241309169744,27.75331115722656,1.2285620357718996,28.411073684692386,-0.02784046985929234
876,2003-05-13,27.923057556152344,28.32620048522949,27.81696510314941,28.32620048522949,806678.0,-0.00978176842647227,1.5263267459300323,18.99892134831444,42.54546595659276,49.978858739423,0.5629266959857269,0.41029691050412254,-0.9438662017974515,-1.8694489495981799,9.001980436477181,0.5092353820800781,0.02922845073618774,-0.4052654266357436,-1.2505101423242735,0.43997928905278627,-0.8278877844800085,0.01735693120852133,1.3272956268310487,28.378403001917885,-13.391292854634326,0.42262235784426566,5,0.4243621826171875,0.32888031005859375,-1.1404757499694824,-2.1536407470703125,0.5092353820800817,1,-0.02507601919271152,3.6666946333863524,28.19889259338379,1.187492099341835,28.05036544799805,-1.0930241309169744,27.75331115722656,-0.02507601919271152
877,2003-05-14,28.07158470153809,28.708126068115234,27.83818435668945,27.96549224853516,1681142.0,0.005319157656251017,-3.823520080374205,-0.2631633729649962,47.87645658682324,49.77001116830917,0.3367143644804287,0.26710918381538207,-1.0109437816465743,-2.0161026196651655,8.307702247420146,0.8699417114257848,0.13211643935241568,-0.25143384933471324,-1.1019742323393764,0.5991065336699499,-0.6767040408370448,0.17383634216761834,1.1433109401855361,48.27600102291498,3.5578111081871953,0.425270191502331,5,0.27583503723144176,0.180353164672848,-1.2890028953552282,-2.3021678924560582,-0.1273097991943395,2,-0.0196523277070747,1.5263267459300323,27.923057556152344,3.6666946333863524,28.19889259338379,1.187492099341835,28.05036544799805,-0.0196523277070747
878,2003-05-15,28.368637084960934,28.474727630615234,27.75331115722656,28.1140193939209,3171872.0,0.01058195989222388,2.0909098338216277,2.399960448016075,61.33334079107751,50.742902731599216,-0.030021236265717732,-0.029800010052529302,-1.2248356499247564,-2.3095351627596266,7.842417884844818,0.7214164733886754,0.10333632056733677,0.04455766677856232,-0.8061637736497183,0.8952791072068429,-0.38080305343557797,0.4699183869927026,0.811510166328123,72.41384654727457,21.835104226680514,0.4253607202141411,5,-0.042435646057125354,-0.11669921874999645,-1.5860552787780726,-2.5992202758789027,0.10609054565430043,3,-0.03515331059555149,-3.823520080374205,28.07158470153809,1.5263267459300323,27.923057556152344,3.6666946333863524,28.19889259338379,-0.03515331059555149
879,2003-05-16,28.17767333984375,28.83543586730957,28.1140193939209,28.474727630615234,2405711.0,-0.006731509326488583,-2.4000035956995434,-1.1666679151715984,54.502355736438695,50.6074548103913,0.13524936779226593,0.155781732063204,-0.938903328584594,-2.103828747676314,7.39635590287128,0.7214164733886719,0.044569672049558307,-0.1379187583923347,-0.9910433412526451,0.7152058244679758,-0.5644810498224899,0.28864353303782053,0.9684204888194294,45.61395761807059,-7.478933174710484,0.42656229143015445,5,0.08487415313721058,0.0742645263671875,-1.3950915336608887,-2.4082565307617188,-0.40314292907714844,4,-0.03012045583033529,2.0909098338216277,28.368637084960934,-3.823520080374205,28.07158470153809,1.5263267459300323,27.923057556152344,-0.03012045583033529
880,2003-05-19,27.15920448303223,28.220111846923828,27.05311393737793,28.02914619445801,5377938.0,-0.036144533458388306,-1.1568677909698384,2.9285613386241347,31.428554306192666,47.60938055457541,1.0290972185439422,1.1390689009685069,0.16192137964638675,-1.0804553852038943,7.160107309505088,1.1669979095458984,-0.01685076696130494,-1.09697685241699,-2.094107359013357,-0.09984634582062313,-1.5955421057151717,-0.5984115991188084,1.9535169914575867,5.9523784044092105,-42.4482518583456,0.4985652532981827,5,0.8911619186401332,1.039688110351559,-0.35009956359863637,-1.0715160369873047,1.060907363891598,0,0.02656243361217525,-2.4000035956995434,28.17767333984375,2.0909098338216277,28.368637084960934,-3.823520080374205,28.07158470153809,0.02656243361217525
881,2003-05-20,27.39260482788086,27.54113006591797,26.671186447143555,27.265295028686523,1731099.0,0.008593784291231588,3.100023821616544,-0.14634290725718044,35.00000817204439,45.8705651729929,0.6178499602566561,0.8683023373234597,0.015971021000048324,-1.3156752583428108,7.434329505252227,0.8699436187744141,-0.0669632724156628,-0.8115921020507812,-1.8761879426922832,0.2530037385907207,-1.3438900223715322,-0.2792941817300303,1.6377323451244834,33.3334214631309,-11.159708892307968,0.5322979203207507,5,0.3607063293457031,0.6153240203857422,-0.4402780532836914,-1.304916381835934,0.5516700744628906,1,0.03098370419926333,-1.1568677909698384,27.15920448303223,-2.4000035956995434,28.17767333984375,2.0909098338216277,28.368637084960934,0.03098370419926333
882,2003-05-21,26.756059646606445,26.88336753845215,26.098297119140625,26.79849624633789,2930329.0,-0.02323784777950444,6.400070116771392,-0.3333333333333333,30.799996116645858,44.330956183107254,1.1118676231120652,1.4170748753994502,0.7822545095823017,-0.6839919957007865,7.186403099049238,1.2943077087402344,-0.17358096671010514,-1.3462903022766106,-2.553848751653522,-0.13873185289969925,-1.9500695269650663,-0.7425110775881549,2.1327284828471917,24.03102611827192,-15.857892190920222,0.6037792246884554,5,0.7108068466186523,0.9654245376586914,0.44558048248291016,-0.6683712005615199,0.8911609649658203,2,0.0626487350441598,3.100023821616544,27.39260482788086,-1.1568677909698384,27.15920448303223,-2.4000035956995434,28.17767333984375,0.0626487350441598
883,2003-05-22,26.840932846069336,27.11676788330078,26.565095901489254,26.756059646606445,1873916.0,0.0031721113117513244,-1.3636296774509677,-2.0,34.17720942846246,42.85467246141787,0.9878457674858581,1.2826574248558487,0.793159187738091,-0.794288093185088,7.302577841765174,0.551671981811527,-0.33084347841967343,-1.188214588165284,-2.5156084277617765,0.13917925143120868,-1.851911507963532,-0.5245176683670358,1.8246160025592602,27.13182616063981,-10.476703345362331,0.6636969197982464,5,0.6259336471557617,0.8805513381958008,0.41905736923217773,-0.7532444000244105,0.7426338195800746,3,0.041106695605625854,6.400070116771392,26.756059646606445,3.100023821616544,27.39260482788086,-1.1568677909698384,27.15920448303223,0.041106695605625854
884,2003-05-23,26.73484230041504,27.222858428955078,26.39535140991211,27.010677337646484,1106973.0,-0.003952565518595019,1.3636398305661868,-3.249966290619803,30.603472325546747,40.91853993553604,0.9920274282482637,1.4180007641072905,0.9533598305215207,-0.7033153020372183,7.997224870511101,0.8275070190429688,-0.4205683992198601,-1.2667216300964341,-2.679287818961079,0.14584455876821067,-1.9730047245287565,-0.5604385356641117,1.725326409854521,30.000035956930788,-6.783710799824064,0.7062830944323224,5,0.7320241928100586,0.9866418838500977,0.5357565879821777,-0.6471538543701136,0.6577625274658203,4,0.06507931898940678,-1.3636296774509677,26.840932846069336,6.400070116771392,26.756059646606445,3.100023821616544,27.39260482788086,0.06507931898940678
885,2003-05-26,26.64996910095215,26.947023391723636,26.54387855529785,26.607532501220703,1726476.0,-0.003174628767553034,-3.7500196640261105,-0.1538477495730101,25.675690996995442,39.044120495580785,0.9321001834216531,1.490735721322384,1.0705836265114002,-0.6423378756502274,8.72941148785316,0.4031448364257848,-0.4290221169334103,-1.2953667640686035,-2.8302189144907963,0.2394853863535893,-2.062792839279698,-0.5279406888575089,1.6212498820270973,38.2353329984401,5.904750342150919,0.7674260752110961,5,0.8168973922729492,1.0715150833129883,0.9335970878601074,-0.562280654907223,0.445581436157223,0,0.04219747143250063,1.3636398305661868,26.73484230041504,-1.3636296774509677,26.840932846069336,6.400070116771392,26.756059646606445,0.04219747143250063
886,2003-05-27,26.840932846069336,27.010677337646484,25.864898681640625,26.586315155029297,2540662.0,0.0071656272618478845,2.857147902132701,5.999955054159738,32.0388544398528,37.28438692369518,0.638656048030736,1.2062010260158473,0.899807808740622,-0.8495536895072959,8.998324314016735,1.1457786560058594,-0.4783740111269772,-1.0057387351989746,-2.559001445740119,0.5475239753421697,-1.7823700904695485,-0.2291073799284007,1.2564523878028204,71.87504389279204,36.90068663148945,0.7766313552705725,5,0.5092344284057617,0.7638521194458008,0.933596134185791,-0.7532444000244105,0.5092334747314453,1,0.05138342280292485,-3.7500196640261105,26.64996910095215,1.3636398305661868,26.73484230041504,-1.3636296774509677,26.840932846069336,0.05138342280292485
887,2003-05-28,27.37138557434082,27.435039520263672,26.96824073791504,27.03189468383789,11649660.0,0.019762827592974874,1.0,1.3333358303431642,45.50001056235319,35.525128009392475,-0.0017490172501979373,0.5942513632788291,0.38996693353372436,-1.3821587708488359,9.060465706946626,0.5941066741943359,-0.5369740611811515,-0.404205322265625,-1.9043302575302867,1.0959196129990367,-1.1542677898979576,0.34585714536670764,0.502751004308184,95.9459722110869,54.71695061033227,0.7500624676323311,5,-0.021218299865722656,0.2333993911743164,0.5834980010986328,-1.2836971282958949,0.3607082366943395,2,0.020930227534406765,2.857147902132701,26.840932846069336,-3.7500196640261105,26.64996910095215,1.3636398305661868,26.73484230041504,0.020930227534406765
888,2003-05-29,27.435039520263672,27.880619049072266,27.11676788330078,27.180421829223636,892180.0,0.002325565351814829,-3.0,0.7499985954345901,42.328041573088136,34.17242643568685,-0.23664655624154562,0.446540579096137,0.35219361862043996,-1.4557477829904393,8.910096417402864,0.7638511657714844,-0.5392762323632425,-0.2726533889770515,-1.700049480835652,1.1547427028815491,-0.9863514349063536,0.4410446569522506,-1.5701408386230469,77.89477469157414,34.244161027072224,0.7136980459293008,5,-0.3925342559814453,0.15913677215576172,0.583498477935791,-1.3049144744873047,0.14852714538573863,3,0.0077339451671603054,1.0,27.37138557434082,2.857147902132701,26.840932846069336,-3.7500196640261105,26.64996910095215,0.0077339451671603054
889,2003-05-30,27.54113006591797,27.79574775695801,26.96824073791504,27.265295028686523,1543510.0,0.0038669725835800417,1.1081090273880314,1.08333021207106,41.71122429113595,35.31494532290277,-0.49453163153640745,0.284868520903224,0.2436528433032521,-1.567869419229531,9.54310978658549,0.8275070190429723,-0.594458490283742,-0.12200469970703054,-1.5092338599977424,1.2652244605836813,-0.8156192798523882,0.5716098804383272,-1.635916976928712,83.15793258631098,38.15365902798038,0.693614580145356,5,-0.6683712005615234,0.053046226501464844,0.47740793228149414,-1.4110050201416016,1.3791790008544922,4,0.001540844534333674,-3.0,27.435039520263672,1.0,27.37138557434082,2.857147902132701,26.840932846069336,0.001540844534333674
890,2003-06-02,27.986711502075195,28.0079288482666,27.09555053710937,27.73209381103516,2953243.0,0.016178763728676104,5.142878240155153,0.9230795826216706,50.76922509555097,37.067080536625724,-0.9056228462780105,-0.22400201629238836,-0.1513696432752667,-2.0152581769599003,10.107307108799505,0.9123783111572301,-0.7518848198444417,0.35646476745605327,-0.9623041142005349,1.6752336491126414,-0.3029196733722408,1.0158492082843473,-2.041990293884279,99.0099371197928,49.75855977067985,0.6593844408282944,6,-1.050297737121582,-0.3925352096557617,-0.1485271453857422,-1.8565864562988281,1.0609073638916051,0,-0.021228170167484017,1.1081090273880314,27.54113006591797,-3.0,27.435039520263672,1.0,27.37138557434082,-0.021228170167484017
891,2003-06-03,28.28376579284668,28.28376579284668,27.60478591918945,27.68965721130371,1425351.0,0.01061411915971111,1.2857096993746187,2.333335830343197,52.475243999907406,39.475441412543674,-1.187891628919317,-0.6038188127554065,-0.4138916034808773,-2.3130883728799816,10.814890623188255,0.6789798736572301,-0.8561258096296243,0.6864070892333984,-0.5229397800163937,1.8957539584831906,0.08173365460850235,1.2910805238582945,-2.256516279052736,100.0,48.53396749244783,0.604673434624897,6,-1.2094335556030273,-0.6895895004272461,-0.44558143615722656,-2.1536407470703125,0.21218109130859375,1,-0.04201050399158035,5.142878240155153,27.986711502075195,1.1081090273880314,27.54113006591797,-3.0,27.435039520263672,-0.04201050399158035
892,2003-06-04,28.220111846923828,28.411073684692386,27.71087455749512,28.411073684692386,1935217.0,-0.0022505470590111765,6.333393262017926,-0.32142581962477,48.16756119738478,41.02992494242393,-0.9998688961516962,-0.585208737876119,-0.31026080002879297,-2.2380530176955773,11.47617325022765,0.7001991271972656,-0.7592452555039948,0.6323012351989732,-0.5527668618163517,1.817369332214298,0.03976718669131074,1.2248352837066356,-2.0574713563867206,86.76479919625604,36.380909888913415,0.5925340485076619,6,-1.0821256637573242,-0.678980827331543,-0.381927490234375,-2.089986801147461,-0.2546195983886683,2,-0.030827146640734382,1.2857096993746187,28.28376579284668,5.142878240155153,27.986711502075195,1.1081090273880314,27.54113006591797,-0.030827146640734382
893,2003-06-05,28.1140193939209,28.453510284423828,27.54113006591797,28.411073684692386,1592628.0,-0.003759462527236357,3.777766679984019,1.5555688730410708,49.197867389138025,43.095968838378525,-0.7757794492060626,-0.4750641423131299,-0.17280840190231928,-2.1217581230541356,11.77634351874457,0.9123802185058594,-0.6931671611603321,0.5081733703613267,-0.6982860083667681,1.7146327490894215,-0.09505631900271894,1.1114030597253723,-1.771504247851368,77.14280944486322,25.075096826026808,0.603229689364047,6,-0.9548149108886719,-0.5728883743286133,-0.22809457778930664,-1.9838943481445312,0.5304527282714879,3,-0.013584880110323994,6.333393262017926,28.220111846923828,1.2857096993746187,28.28376579284668,5.142878240155153,27.986711502075195,-0.013584880110323994
894,2003-06-06,27.83818435668945,28.28376579284668,27.73209381103516,27.986711502075195,2947691.0,-0.00981129853282714,-2.0588266398752486,0.500000000000006,60.52629555748866,46.96825823398888,-0.36540228021836185,-0.22760989952361754,0.13456406286261924,-1.8267184421666691,11.862073220121957,0.5516719818115199,-0.5393550497593687,0.24294738769530966,-0.9507172611498618,1.436612036540481,-0.35388493672727606,0.8397797121178954,-1.2845696967844908,54.68746927504543,-3.080775658448836,0.5968323244225854,6,-0.678979873657223,-0.2970533370971644,0.047740459442142225,-1.7080593109130824,1.1245613098144567,4,-0.009146346894525648,3.777766679984019,28.1140193939209,6.333393262017926,28.220111846923828,1.2857096993746187,28.28376579284668,-0.009146346894525648
895,2003-06-09,27.413822174072266,27.923057556152344,27.15920448303223,27.79574775695801,2610932.0,-0.015243888652357818,1.3999964043112196,2.571419398749176,50.3105472152368,48.99844632014265,0.19970867723452557,0.14221242692840264,0.6231203027215599,-1.385424291947814,12.387315453498477,0.7638530731201136,-0.4198917595209828,-0.1421612739562974,-1.3034366239449078,1.019114076032313,-0.7227989489506008,0.438476401038006,-0.6702179517154185,19.672143226606753,-39.485552430732454,0.5806376749943049,6,0.29705333709716797,0.10609054565429688,0.47210264205932617,-1.2836971282958984,0.7214164733886683,0,0.05495355164757054,-2.0588266398752486,27.83818435668945,3.777766679984019,28.1140193939209,6.333393262017926,28.220111846923828,0.05495355164757054
896,2003-06-10,27.222858428955078,27.68965721130371,27.15920448303223,27.32894897460937,2302941.0,-0.006965965705351351,-3.5454694037657983,0.2777780552239954,57.85713414309187,50.371460051335845,0.503493645541198,0.29305441977265545,0.8609659420082281,-1.1740628283492072,12.94094242982836,0.5304527282714808,-0.26789332891943474,-0.29811506271362376,-1.455005360876811,0.8587752354495635,-0.8765602117952156,0.2803300863679681,-0.308263600391534,4.917998965500211,-56.25885060524329,0.5784451490815931,6,0.48801708221435547,0.2334003448486328,0.6630663871765137,-1.092733383178711,0.44558143615722656,1,0.0670304494942695,1.3999964043112196,27.413822174072266,-2.0588266398752486,27.83818435668945,3.777766679984019,28.1140193939209,0.0670304494942695
897,2003-06-11,27.51991271972656,27.62600326538086,27.265295028686523,27.498693466186523,2173792.0,0.010911943415006231,2.090897204357313,-0.20001078709860326,60.66665348245867,52.40908359682146,0.25672047206440496,-0.050013059712359365,0.5803264942943152,-1.4328616691246516,14.035236365419893,0.40314483642578125,-0.06640351287585489,0.026522827148433237,-1.101025826622866,1.1540714809197326,-0.5372514997372164,0.5902971540340829,-0.45142634557698713,27.868857290642318,-36.06064428319927,0.5637743268856501,6,0.19096279144287465,-0.06365394592284801,0.3872308731079137,-1.3897876739501918,0.7850704193115305,2,0.03546647020174176,-3.5454694037657983,27.222858428955078,1.3999964043112196,27.413822174072266,-2.0588266398752486,27.83818435668945,0.03546647020174176
898,2003-06-12,27.37138557434082,27.83818435668945,27.28651237487793,27.51991271972656,2838223.0,-0.005397079085911249,-2.4666530829942186,-6.999640449439207,59.868402376942164,54.4265478285777,0.4417203684323958,0.021051109206773333,0.7329366037834859,-1.2519750765020135,14.953913540289104,0.5516719818115199,0.08521184053503106,-0.07214174270630025,-1.1222635620631962,0.9779800766505957,-0.5972026523847482,0.45291916697214774,-0.2121810913085902,18.867898927058025,-47.31471167097857,0.5250609096784487,6,0.40314483642578125,-0.021218299865722656,0.6789798736572266,-1.2412605285644531,0.5941066741943395,3,0.021705392756999453,2.090897204357313,27.51991271972656,-3.5454694037657983,27.222858428955078,1.3999964043112196,27.413822174072266,0.021705392756999453
899,2003-06-13,27.32894897460937,27.62600326538086,26.989458084106445,27.28651237487793,1917940.0,-0.0015504001292222513,1.0,-0.2857161202501402,60.66665348245867,55.52626209378967,0.5038825159865219,-0.0035381605529316573,0.7681027519549737,-1.1716765752527643,15.92881788640564,0.6365451812744141,0.1297206523327965,-0.07214212417602894,-1.064346621342274,0.9200623729902162,-0.5682443727591533,0.4239601244070954,1.1245613098144567,36.36365493641108,-31.976274925164617,0.4961022485831229,6,0.39253520965576527,0.02121829986572621,0.9707298278808629,-1.1988239288330043,0.169744491577152,4,0.04813661691875648,-2.4666530829942186,27.37138557434082,2.090897204357313,27.51991271972656,-3.5454694037657983,27.222858428955078,0.04813661691875648
900,2003-06-16,27.880619049072266,27.94427490234375,27.05311393737793,27.15920448303223,1431667.0,0.020186289453554718,1.0999961795778208,16.99982021664029,64.67062516114689,56.881304445038495,-0.07198990609588662,-0.5253241723906115,0.19148180895380662,-1.6683407239613999,16.099199329763973,0.8911609649658203,0.20152679474331237,0.4434572219848647,-0.5640563773859562,1.4509708213556856,-0.06029957770054395,0.9472140216702734,0.5436101913452163,93.33318684216309,24.389507410683564,0.5037567996854102,6,-0.1591348648071289,-0.530451774597168,0.44558238983154297,-1.7504940032958984,0.08487319946289418,0,0.038812861921286856,1.0,27.32894897460937,-2.4666530829942186,27.37138557434082,2.090897204357313,27.51991271972656,0.038812861921286856
901,2003-06-17,28.241329193115234,28.60203742980957,28.02914619445801,28.19889259338379,2199812.0,0.012937666247944124,-1.999985018053283,0.058824151506098446,62.8930739384085,58.51747252737446,-0.49098504954580235,-0.863459887701147,-0.1877660175899507,-1.9683398528182785,15.670425841229852,0.7214183807373047,0.28245574422148323,0.7617311477661133,-0.3074870147349458,1.8309493102671723,0.22712206651558375,1.2963402290166428,-1.251871109008789,77.63159762305786,11.603542427064497,0.5346090812505294,6,-0.44558143615722656,-0.8911619186401367,0.058349609375,-2.111204147338867,-0.381927490234375,1,-0.0037565705540574257,1.0999961795778208,27.880619049072266,1.0,27.32894897460937,-2.4666530829942186,27.37138557434082,-0.0037565705540574257
902,2003-06-18,28.432292938232425,28.60203742980957,27.96549224853516,28.26254653930664,1886726.0,0.006761854012301338,1.5000037455147321,4.0000000000000835,64.24242589333875,60.189090138952324,-0.7249186537405983,-0.9722535467414488,-0.3961147012822721,-2.0958494156492122,14.64955111348368,0.6365451812744105,0.293432215544037,0.8688832283020069,-0.224057023103704,1.9618234797077179,0.3224131025991497,1.4153533540048642,-1.4105832672119192,89.47372778713522,23.916209000063944,0.5464701257028562,6,-0.6365451812744176,-1.0821256637573278,-0.13261413574219105,-2.3021678924560582,0.3182716369628835,2,-0.026865686660571098,-1.999985018053283,28.241329193115234,1.0999961795778208,27.880619049072266,1.0,27.32894897460937,-0.026865686660571098
903,2003-06-19,27.94427490234375,28.58081817626953,27.94427490234375,28.432292938232425,2540120.0,-0.017164216651427533,-1.6086874956030985,-2.874983145309862,55.191254414791445,59.59630778976374,-0.2944785935770078,-0.4188102964757121,0.08080163085035963,-1.561477690316643,13.88977775389954,0.6365432739257812,0.259457539572999,0.32569808959960866,-0.7242321996901673,1.3756283788893846,-0.1992670550452793,0.8506632342444966,-0.8909586761474628,59.21053254101929,-3.950432375527818,0.5249651446448872,6,-0.1485271453857422,-0.5941076278686523,0.3554039001464844,-1.8141498565673828,0.0,3,0.012908126546668175,1.5000037455147321,28.432292938232425,-1.999985018053283,28.241329193115234,1.0999961795778208,27.880619049072266,0.012908126546668175
904,2003-06-20,28.474727630615234,28.58081817626953,27.62600326538086,27.62600326538086,2899426.0,0.01898251896408998,-1.25,-1.7391249970687197,56.14971539711007,60.24510425441633,-0.810360097965642,-0.8561258569317545,-0.4698664095261016,-2.0538793556950523,13.055501416060366,0.9548149108886719,0.26251720788526,0.7691565513610854,-0.2605932542555891,1.79890635697776,0.25428164855274815,1.2840314541694227,-1.3904369803466814,91.78075613053855,31.784869171502905,0.5148749028083379,6,-0.6789798736572266,-1.1245603561401367,-0.18565797805786133,-2.344602584838867,0.2333984375,4,-0.017883766569642634,-1.6086874956030985,27.94427490234375,1.5000037455147321,28.432292938232425,-1.999985018053283,28.241329193115234,-0.017883766569642634
905,2003-06-23,27.7745304107666,28.474727630615234,27.62600326538086,28.34741973876953,1368221.0,-0.024590128795325183,1.0512848881297958,-0.6750004494624429,44.174757705214205,58.72484020576326,-0.059916432191940316,-0.07099979568873849,0.22071511349060202,-1.3179612007240529,12.17613974825943,0.848724365234375,0.24919853815022464,0.012731266021727805,-0.8892029235633672,0.9146654556068228,-0.4382358287708179,0.4636983608142735,-0.6598848249072269,15.217412545459164,-38.077504329116834,0.4509670947925474,6,0.02121734619140625,-0.5410623550415039,0.4827122688293457,-1.6444053649902344,0.4243621826171875,0,-0.009931291024569466,-1.25,28.474727630615234,-1.6086874956030985,27.94427490234375,1.5000037455147321,28.432292938232425,-0.009931291024569466
906,2003-06-24,28.220111846923828,28.30498313903809,27.60478591918945,27.75331115722656,3425547.0,0.016042807189442065,1.1999988014334833,-0.8148182674732632,50.0,57.53965648549008,-0.39019410356525697,-0.4300054258973809,-0.22745044674356407,-1.7143654293564232,10.629382961945158,0.7001972198486399,0.21936391599587068,0.38935375213623047,-0.42253218077089727,1.2012396850433582,-0.016589214317335177,0.7952967185897961,-1.0757184241854496,61.702180561426324,12.118792911447876,0.40594296645356415,6,-0.4243640899658203,-0.9866437911987305,-0.09548234939575195,-2.089986801147461,0.5304527282714808,1,-0.009022628959439172,1.0512848881297958,27.7745304107666,-1.25,28.474727630615234,-1.6086874956030985,27.94427490234375,-0.009022628959439172
907,2003-06-25,27.94427490234375,28.411073684692386,27.62600326538086,28.26254653930664,2405339.0,-0.009774480911922567,1.5517222139562385,-0.681814838725489,48.27586874943091,56.251597193544384,-0.05345204941142612,-0.11494154963273928,0.04185984219091665,-1.3999422189828898,9.567622164097308,0.785070419311527,0.2570666300072162,0.08487234115600728,-0.6987034022957559,0.8684480846077705,-0.3069155305698743,0.47666021288188887,-0.770728599463947,34.78255771688558,-10.847347838178798,0.39178787172588087,6,-0.1485271453857422,-0.7108068466186523,-0.06365489959716797,-1.8141498565673828,1.5277042388916016,2,-0.0030372303364283315,1.1999988014334833,28.220111846923828,1.0512848881297958,27.7745304107666,-1.25,28.474727630615234,-0.0030372303364283315
908,2003-06-26,27.647220611572266,28.07158470153809,27.60478591918945,27.68965721130371,1183700.0,-0.0106302379220643,-6.3334931455536765,0.13333453189984779,48.06866538836959,54.85182073864559,0.32055384973929435,0.20956854600455443,0.3233288439883282,-1.0585226181768057,9.079586267539437,0.4667987823486399,0.27877053047200206,-0.2227910041809089,-0.9876980354307356,0.5421160270689178,-0.6052445198058223,0.15966251144400445,-0.4451044861538662,4.347673150656369,-38.478513620780745,0.38245351562491375,6,0.18035507202148438,-0.41375255584716797,-0.05304527282714844,-1.5170955657958984,0.9972515106201207,3,0.03990795238061717,1.5517222139562385,27.94427490234375,1.1999988014334833,28.220111846923828,1.0512848881297958,27.7745304107666,0.03990795238061717
909,2003-06-27,27.58356666564941,27.901838302612305,27.51991271972656,27.81696510314941,1947165.0,-0.0023023632942044125,-1.1176539018793095,5.499932581239606,51.85184414503455,53.42751173685533,0.4739661586826216,0.29151064777147084,0.3703365016273956,-0.9514394734410061,8.464711203372378,0.38192558288574574,0.2664417076236667,-0.2885667800903349,-1.0498594111540207,0.47272585097335096,-0.669213095622176,0.09207953544150627,-0.3534521141431881,6.666626714449493,-37.473689739900564,0.3806463155318423,6,0.4774084091186559,-0.35009860992431285,0.010608673095706678,-1.4534416198730433,0.6153259277343786,4,0.013076925151363383,-6.3334931455536765,27.647220611572266,1.5517222139562385,27.94427490234375,1.1999988014334833,28.220111846923828,0.013076925151363383
910,2003-06-30,27.39260482788086,28.135238647460934,27.39260482788086,27.60478591918945,2276902.0,-0.006923029210952669,-5.999999999999966,0.9090938807531228,51.85186572412869,52.20071082415757,0.6575742214920233,0.4592261529226178,0.542089847469061,-0.7078929682254369,7.956031451893482,0.7426338195800746,0.265098937131647,-0.4498232841491685,-1.2381742827021185,0.3385277144037815,-0.8439987834256435,-0.055647784872693506,-0.1350518188085701,0.0,-47.07333625176962,0.39417549927647416,6,0.6047163009643555,-0.15913677215576172,0.2015705108642578,-1.2624797821044922,1.3579597473144496,0,0.04802468580481278,-1.1176539018793095,27.58356666564941,-6.3334931455536765,27.647220611572266,1.5517222139562385,27.94427490234375,0.04802468580481278
911,2003-07-01,27.09555053710937,27.58356666564941,26.840932846069336,27.37138557434082,2093653.0,-0.010844324321765075,1.121213276855407,1.2999982021502667,45.37037730650881,50.103816536732026,0.8660859400748748,0.6985111297760476,0.8133516765010604,-0.3699501083865684,8.121580687472765,0.7426338195800746,0.2594177561288191,-0.6874668121337919,-1.51394527035972,0.13901164609213623,-1.100706041246756,-0.27422758302082784,1.5064868927001989,16.21623263192905,-31.911316637392463,0.41323922911296435,7,0.6153249740600621,0.1379175186157262,0.49862480163574574,-0.328882217407223,0.5941066741943395,1,0.040720414769329416,-5.999999999999966,27.39260482788086,-1.1176539018793095,27.58356666564941,-6.3334931455536765,27.647220611572266,0.040720414769329416
912,2003-07-02,27.35016632080078,27.75331115722656,27.15920448303223,27.28651237487793,846017.0,0.009396959229253987,-2.7333533095616604,-0.23076816695132363,49.77374369278766,49.501870900953826,0.49375117126166046,0.3956655040504309,0.5237418818492188,-0.5804264528223335,8.354321085097958,0.6577606201171875,0.19554745359967285,-0.38935375213623047,-1.210525533777627,0.4318180295051661,-0.7999396429569288,0.021232138684467827,1.2166490173339852,39.34413908860897,-11.968834905091867,0.41058589082069796,7,0.36070919036865234,0.3713188171386719,0.12730979919433594,-0.3182716369628906,0.5092353820800781,2,0.05120254984809636,1.121213276855407,27.09555053710937,-5.999999999999966,27.39260482788086,-1.1176539018793095,27.58356666564941,0.05120254984809636
913,2003-07-03,27.73209381103516,28.0079288482666,27.180421829223636,27.180421829223636,1549109.0,0.01396435713606281,-1.9999965426037523,8.666736583465676,54.00844153923069,49.263951583411675,0.08779296768406653,-0.017225106056052653,0.12626953620701897,-0.9141903492287575,8.227949827040634,0.8275070190429652,0.11980058799531434,0.011670017242433772,-0.7903729992551796,0.8137130337400471,-0.3893514910063729,0.41269152549124044,0.8002038772582978,68.85242761082233,15.002043336852878,0.40102150824880656,7,-0.07426357269287465,-0.010608673095706678,-0.2546176910400426,-0.30766296386719105,0.36070823669432883,3,0.06273905396598134,-2.7333533095616604,27.35016632080078,1.121213276855407,27.09555053710937,-5.999999999999966,27.39260482788086,0.06273905396598134
914,2003-07-04,27.58356666564941,27.79574775695801,27.413822174072266,27.58356666564941,1592807.0,-0.005355785480815278,-1.2500028091466493,0.0,46.7890082276239,49.55442386367942,0.10796922740937376,0.11726068577076987,0.2900388066714008,-0.7243113953624203,8.094749309170005,0.38192558288574574,0.010954313510524116,-0.12412624359131286,-0.9263819537650377,0.678129466582412,-0.5252540986781753,0.2770016114955496,0.9149037257995651,57.376998448250596,8.168932615228549,0.4011278550868628,7,0.042436599731448865,0.13791847229004262,-0.26522588729858043,-0.15913581848144176,0.3819255828857493,4,0.038461503887535775,-1.9999965426037523,27.73209381103516,-2.7333533095616604,27.35016632080078,1.121213276855407,27.09555053710937,0.038461503887535775
915,2003-07-07,28.92030906677246,28.962745666503906,27.68965721130371,27.75331115722656,2614943.0,0.04846155021669962,1.033897013899787,100.0,56.06060244922695,50.22782413581575,-1.1724478268392176,-1.1603230646604317,-1.0313468332172597,-2.021334085028105,7.7868270983978025,1.3791790008544957,0.0038572021020542024,1.137291812896727,0.18277122614513175,2.0918123996483224,0.6600315195209312,1.614552106272523,-2.079376220703125,97.9999838193666,50.22323812514822,0.4772602933757972,7,-1.0184698104858398,-1.0184698104858398,-1.6868414878845215,-1.4958782196044922,-0.7214164733886719,0,-0.024944977998784035,-1.2500028091466493,27.58356666564941,-1.9999965426037523,27.73209381103516,-2.7333533095616604,27.35016632080078,-0.024944977998784035
916,2003-07-08,29.0476188659668,29.23858070373535,28.75056457519531,28.75056457519531,2004064.0,0.004402089856661018,-2.2857032784990015,0.25454569227727253,55.55555555555553,51.036678225385145,-1.3075324981921312,-1.205735718509267,-1.1750212803069893,-2.11049096567967,7.578226342837347,0.4880161285400426,-0.046275234779308505,1.1733635902404806,0.10253290820235961,2.2441942722786017,0.6379482492214201,1.7087789312595412,-2.1642497634887725,90.81638830591324,46.31822765797187,0.5354153410190605,7,-1.0078620910644567,-1.0078620910644567,-1.782323837280277,-1.6231880187988317,-0.933599472045902,1,-0.010226459254446207,1.033897013899787,28.92030906677246,-1.2500028091466493,27.58356666564941,-1.9999965426037523,27.73209381103516,-0.010226459254446207
917,2003-07-09,28.495946884155273,29.068836212158203,28.389856338500977,28.89909172058105,1455576.0,-0.01899198637785371,-1.2068950552993105,-1.357141939874877,54.924246938466254,51.79840950872922,-0.7480408065525381,-0.6083847109628309,-0.6457777619865652,-1.5099349364033223,7.12810690617858,0.6789798736572266,0.004628605479098269,0.572889900207521,-0.5187078505630041,1.664487650978046,0.027091024822258447,1.1186887755927835,-1.5183693176269522,63.91756589946132,20.40134909467433,0.5457988753852626,7,-0.4561901092529297,-0.4561901092529297,-1.1616926193237305,-1.0715160369873047,0.04243469238281605,2,-0.02829488966025151,-2.2857032784990015,29.0476188659668,1.033897013899787,28.92030906677246,-1.2500028091466493,27.58356666564941,-0.02829488966025151
918,2003-07-10,27.96549224853516,28.623254776000977,27.75331115722656,28.623254776000977,1750616.0,-0.01861509069260181,1.6451601678376941,1.6315786983592342,45.45454545454551,51.087598543119334,-0.18739850281026804,-0.032821768197166534,-0.14437794539989923,-0.9304742051001433,6.655290446593802,0.8699436187744176,-0.021884671016383805,0.01272993087768981,-1.0475424378585423,1.073002299613922,-0.517406253490428,0.5428661152458076,-0.8974745565185565,30.232497368556032,-6.88204008277129,0.5301361843681164,7,0.07426452636718395,0.07426452636718395,-0.6259336471557653,-0.541061401367191,0.6789798736572266,3,-0.0037936233952705622,-1.2068950552993105,28.495946884155273,-2.2857032784990015,29.0476188659668,1.033897013899787,28.92030906677246,-0.0037936233952705622
919,2003-07-11,28.644472122192386,28.644472122192386,27.81696510314941,27.81696510314941,1034012.0,0.024279203370460634,1.0,-1.2580634871845608,57.79465718205626,51.747908705111286,-0.7823337154439045,-0.641060177925592,-0.8334934578793032,-1.5614229302085967,5.78427114995799,0.8275070190429759,-0.0016916965101501091,0.6259336471557653,-0.43461560624128026,1.6864829005528108,0.09565902045724428,1.1562082738542863,-1.4896319097070325,61.64377488972811,20.860540101919014,0.5302746266985224,7,-0.6047153472900426,-0.6047153472900426,-1.2943043708801305,-1.1245603561401403,0.0,4,-0.019259215953066566,1.6451601678376941,27.96549224853516,-1.2068950552993105,28.495946884155273,-2.2857032784990015,29.0476188659668,-0.019259215953066566
920,2003-07-14,28.962745666503906,29.09005355834961,28.453510284423828,28.644472122192386,1233671.0,0.011111168079963818,1.2222207425114613,0.3846173349437059,56.80932613635088,53.01890301953818,-0.9548757176264893,-0.9213446044868157,-1.1652534653281528,-1.8218735135501447,5.61402788514763,0.6365432739257812,0.05380328333817985,0.8901008605957017,-0.24837346162934182,2.0285751828207452,0.32086369948317994,1.4593380217082235,-1.7245558343685516,81.42862096110362,41.50316524178059,0.569237161112521,7,-0.7638530731201172,-0.9229888916015625,-1.6125779151916504,-1.4428339004516602,-0.5516719818115199,0,-0.03443228171292112,1.0,28.644472122192386,1.6451601678376941,27.96549224853516,-1.2068950552993105,28.495946884155273,-0.03443228171292112
921,2003-07-15,28.135238647460934,28.962745666503906,28.135238647460934,28.792999267578125,1515727.0,-0.028571428571428692,-1.5161342705360914,-2.0666518844349433,51.59010993548711,53.22072149094923,0.039806612415940634,-0.10771578818447836,-0.37070308772496574,-0.9390744223881171,5.888539881263929,0.8275070190429723,0.0768754084369263,0.06789836883544709,-1.0682529158053065,1.2040496534762006,-0.5001772734849297,0.6359740111558239,-0.8170331804615785,28.57151010647246,-11.508594621329166,0.5680756423203763,7,0.07426261901855824,-0.0954818725585902,-0.5198445320129359,-0.6153268814086879,0.021217346191409803,1,0.0022624277945693105,1.2222207425114613,28.962745666503906,1.0,28.644472122192386,1.6451601678376941,27.96549224853516,0.0022624277945693105
922,2003-07-16,27.668439865112305,28.34741973876953,27.51991271972656,28.19889259338379,2291281.0,-0.016591250147108827,1.0000000000000087,0.8064525483100149,50.17183032894117,52.794431356472614,0.6218997154276522,0.315077048604941,0.07413600919647223,-0.424896126091415,6.27606170055446,0.8275070190429723,0.10723906853004905,-0.36070775985717773,-1.496558592617177,0.7751430729028215,-0.9286331762371773,0.20721765652282187,-0.2734193886435108,9.459479158315377,-33.68891847876993,0.5679254163799994,7,0.6577615737915039,0.37131690979003906,-0.08487272262573242,-0.1485280990600586,0.5516719818115234,2,0.016104252027973276,-1.5161342705360914,28.135238647460934,1.2222207425114613,28.962745666503906,1.0,28.644472122192386,0.016104252027973276
923,2003-07-17,28.30498313903809,28.389856338500977,27.51991271972656,27.56234931945801,1890402.0,0.02300611371761563,-1.1025649299760933,-1.4,55.34591034960784,53.74519825891527,0.08400035711623488,-0.30889447764790035,-0.5562181263798003,-1.0193636318798411,6.6945561629035035,0.8699436187744176,0.22025809847044897,0.25780010223389027,-0.8838167219526305,1.399416926420411,-0.3130083098593701,0.8286085143271507,-0.8362202534786327,50.00000000000034,2.1444995114494105,0.5708084120932599,7,0.07426357269286754,-0.26522636413574574,-0.7214159965515172,-0.7320251464843786,0.36070823669433594,3,0.00824584266146755,1.0000000000000087,27.668439865112305,-1.5161342705360914,28.135238647460934,1.2222207425114613,28.962745666503906,0.00824584266146755
924,2003-07-18,27.96549224853516,28.644472122192386,27.96549224853516,28.241329193115234,1403234.0,-0.011994032599677018,-3.9230524554344433,-0.37143062611402,54.15382819665457,53.5333344530739,0.5401693085912882,-0.010024276813712873,-0.22393181749862734,-0.6437482337600109,6.637975567800948,0.6789798736572266,0.2912394250543393,-0.05622901916503409,-1.1802758054627915,1.0678177671327234,-0.6182524123139146,0.5057943739838464,-0.44557952880860086,28.378315998669006,-24.475941387145756,0.5620233931488792,7,0.41375446319579723,0.07426452636718395,-0.4031434059143102,-0.3607072830200231,0.4668006896972656,4,0.024279203370460634,-1.1025649299760933,28.30498313903809,1.0000000000000087,27.668439865112305,-1.5161342705360914,28.135238647460934,0.024279203370460634
925,2003-07-21,27.498693466186523,28.26254653930664,27.47747611999512,28.17767333984375,1289892.0,-0.016691956579919953,-1.1764750984192232,2.46152622771719,52.852840287752706,53.23303275665137,0.876252383315002,0.4585605728717681,0.22530139133356641,-0.15401401588242436,6.810564273027503,0.7850704193115199,0.30151888451877795,-0.5092359542846694,-1.652655208321935,0.6341832997525962,-1.080945581303304,0.0624736727339652,1.7398872375488281,1.4285182269625962,-53.744413730973,0.5717096270186333,7,0.7850713729858398,0.5410633087158203,0.03713226318359375,0.10609149932861328,0.5092353820800781,0,0.04166665799648839,-3.9230524554344433,27.96549224853516,-1.1025649299760933,28.30498313903809,1.0000000000000087,27.668439865112305,0.04166665799648839
926,2003-07-22,27.96549224853516,27.96549224853516,27.47747611999512,27.668439865112305,1221808.0,0.01697530767862232,2.2857243757262875,-0.43749806871715585,54.22740295559687,53.15560564744366,0.26799381838149827,-0.02982064981135224,-0.24510853780432384,-0.5793456228221636,6.959678096182566,0.48801612854003906,0.38261364272058174,-0.0297061920165973,-1.1688401224412424,1.1094277384080478,-0.5992731572289216,0.539860773195727,1.237866363525388,41.81814913000415,-14.722636070734502,0.5695669652123228,7,0.3182725906372035,0.07426452636718395,-0.4296665191650426,-0.3607072830200231,-0.08487319946289418,1,0.015933259182325576,-1.1764750984192232,27.498693466186523,-3.9230524554344433,27.96549224853516,-1.1025649299760933,28.30498313903809,0.015933259182325576
927,2003-07-23,27.85940170288086,28.19889259338379,27.81696510314941,27.880619049072266,1529357.0,-0.0037936233952705622,-6.200028765595931,-0.07142627824400682,50.90908397524635,53.761665483077074,0.3065296913761877,0.0733458700341103,-0.14872458076690975,-0.42995105565406533,7.1768682959421835,0.38192749023437855,0.30030288172681097,-0.13155307769775249,-1.2721172412941257,1.0090110858986208,-0.7018351594959391,0.43872900410043414,1.3094392593383795,32.72724003909476,-21.336824318532685,0.5702820817981872,7,0.4243631362915039,0.18035507202148438,-0.28644418716430664,-0.25461673736572266,0.0,2,0.010662622763387253,2.2857243757262875,27.96549224853516,-1.1764750984192232,27.498693466186523,-3.9230524554344433,27.96549224853516,0.010662622763387253
928,2003-07-24,28.75056457519531,28.75056457519531,27.668439865112305,27.7745304107666,2205463.0,0.031987868290161314,1.2173910494544988,-46.001708018698146,57.534245900601725,53.7327308962488,-0.5158014525952446,-0.7704187878671682,-1.0490151313910694,-1.2738821703680934,7.434313613891315,1.0821247100830043,0.22605041145219573,0.7044425964355447,-0.4722787066697265,1.881163899540816,0.1160819448829109,1.2928032479881786,0.38444909017944795,100.0,44.44012230986663,0.588360651552635,7,-0.46679973602294567,-0.7108078002929652,-1.1776070594787562,-1.1457796096801722,-0.99725341796875,3,-0.018450167365726466,-6.200028765595931,27.85940170288086,2.2857243757262875,27.96549224853516,-1.1764750984192232,27.498693466186523,-0.018450167365726466
929,2003-07-25,27.94427490234375,28.51716423034668,27.94427490234375,28.32620048522949,1466392.0,-0.028044307468911067,-2.0000049940321314,-0.3913034981816312,43.23529870557701,52.22450562616281,0.20195816914849019,0.06775357412239202,-0.2552542120984569,-0.4184715063150293,7.5571477240285345,0.806289672851559,0.1716137010718093,-0.119882488250731,-1.2776577375338967,1.0378927610324347,-0.6987701128923121,0.45900513639085005,1.1575880121234157,36.666641696568284,-12.96615047540891,0.5788876246415823,7,0.2758359909057617,0.09548187255859375,-0.37131738662719727,-0.3394899368286133,0.19096374511718395,4,0.02581625309333635,1.2173910494544988,28.75056457519531,-6.200028765595931,27.85940170288086,2.2857243757262875,27.96549224853516,0.02581625309333635
930,2003-07-28,28.708126068115234,28.83543586730957,28.34741973876953,28.495946884155273,1314889.0,0.027334800006115767,1.0909057478027433,-0.5555511164158882,47.837821553466256,51.807584694827156,-0.6725330931391085,-0.6245076196719594,-0.9901831112556039,-1.129616390158919,8.284484411860795,0.8911609649658203,0.24135354251922791,0.5781926155090318,-0.5683619268863467,1.7247471579044102,0.004915344311342551,1.151469886706721,0.36124911046249153,90.62492099297432,44.293037277916056,0.5732772711976887,7,-0.5516700744628906,-0.6683692932128906,-1.1351685523986816,-1.1033411026000977,-0.3394889831543004,0,-0.009608190002661443,-2.0000049940321314,27.94427490234375,1.2173910494544988,28.75056457519531,-6.200028765595931,27.85940170288086,-0.009608190002661443
931,2003-07-29,28.19889259338379,29.02639961242676,27.79574775695801,28.792999267578125,2249538.0,-0.017738304253060444,1.319998705550476,-2.800023372257131,48.0978234318176,51.57713948403565,-0.171338865858484,-0.029909799881181698,-0.4648727347950583,-0.569763936206833,7.820284993259049,1.23065185546875,0.16231544156185151,0.013792037963867188,-1.0242454754373007,1.051829551365035,-0.505226718736715,0.5328107946644494,0.838644604022285,39.06247805360388,-4.836534069370558,0.5190187567005835,7,0.05304527282715199,-0.1591358184814453,-0.6842846870422363,-0.5941076278686523,0.6789798736572266,1,-0.006772029947090696,1.0909057478027433,28.708126068115234,-2.0000049940321314,27.94427490234375,1.2173910494544988,28.75056457519531,-0.006772029947090696
932,2003-07-30,28.75056457519531,28.77178192138672,28.02914619445801,28.1140193939209,1345759.0,0.019563604492077058,1.1875043892791926,-1.071432469829808,55.01355937818821,51.540211598322365,-0.61840035486453,-0.4967571706196132,-0.9732049740330808,-1.043379579519737,7.656081975536293,0.7426357269287074,0.07351073606562508,0.4954441070556612,-0.4932080902427707,1.4840963043540931,0.0011180084064470464,0.9897702057048754,0.2758350372314524,79.68753950351235,32.65282975844431,0.4943260986492152,7,-0.4986267089843679,-0.7108078002929652,-1.2359566688537562,-1.1457796096801722,-0.10609245300292258,2,-0.03025838062580488,1.319998705550476,28.19889259338379,1.0909057478027433,28.708126068115234,-2.0000049940321314,27.94427490234375,-0.03025838062580488
933,2003-07-31,29.47197914123535,29.684160232543945,28.432292938232425,28.665691375732425,2138378.0,0.025092187812633338,1.0344815294126706,1.2666622719359504,55.25606495126424,51.66268234883455,-1.292822017591181,-1.1395667297797232,-1.6447394611142983,-1.7003840023686045,8.36679776709607,1.2518672943115199,0.09623773342756081,1.1298644065856926,0.03455040282686994,2.2251784103445154,0.5822074047062813,1.677521408465104,-1.9945030212402308,88.76404948326989,41.777155401435,0.547657001879412,7,-0.8911609649658203,-1.209432601928711,-1.9573712348937988,-1.8671941757202148,-1.209432601928711,3,-0.0547156141305174,1.1875043892791926,28.75056457519531,1.319998705550476,28.19889259338379,1.0909057478027433,28.708126068115234,-0.0547156141305174
934,2003-08-01,28.644472122192386,29.47197914123535,28.368637084960934,29.32345390319824,1735209.0,-0.02807775531725898,1.2608721141557402,-0.8421085002850488,48.10125574031422,51.134728510230275,-0.40104750677667056,-0.2408527750534546,-0.772519509157803,-0.8336300023310912,9.080900681275338,1.1033420562744176,0.14990150775546596,0.24931211471557901,-0.792789450177505,1.291413679608663,-0.2717386677309612,0.7703628971621193,-1.1228623199462895,44.94380206692047,2.2179842385773156,0.5210507824465413,8,-0.06365394592285512,-0.38192558288574574,-1.1139502525329625,-1.0396871566772496,-0.08487129211426137,4,-0.031111097497775075,1.0344815294126706,29.47197914123535,1.1875043892791926,28.75056457519531,1.319998705550476,28.19889259338379,-0.031111097497775075
935,2003-08-04,28.19889259338379,28.94152641296387,28.07158470153809,28.495946884155273,895465.0,-0.015555515455402014,-2.1538477495730506,0.4374996488586547,50.397875390954646,50.709225447492244,0.1724336741726482,0.15590207803870015,-0.2837467011662298,-0.36183744527036765,8.177250834950204,0.8699417114257812,0.10402268511530366,-0.1601965904235847,-1.1753555582006818,0.8549623773535124,-0.6677760743121333,0.34738289346496387,-0.6340317825317356,21.348346382889176,-22.2108542859203,0.5075794838885479,8,0.47740745544433594,0.06365394592285156,-0.551671028137207,-0.5941076278686523,0.021219253540039062,0,-0.002257320769319504,1.2608721141557402,28.644472122192386,1.0344815294126706,29.47197914123535,1.1875043892791926,28.75056457519531,-0.002257320769319504
936,2003-08-05,28.75056457519531,28.962745666503906,28.28376579284668,28.28376579284668,1248960.0,0.019563604492077058,-1.9090901661783874,-1.5714258196247521,56.692916358275816,51.351873490051084,-0.2862687650613651,-0.44181775294855186,-0.7910806494664477,-0.8912758093644264,6.902259927197712,0.7638530731201172,0.10648675266387997,0.4063281059265087,-0.5745275369841742,1.3871837488371916,-0.08409971552883277,0.8967559273818502,-1.1433177759094164,43.58986474650308,-4.105806557489544,0.49042782145534164,8,-0.07426452636718395,-0.4880180358886683,-1.1351699829101527,-1.1457796096801722,-0.9548168182372976,1,-0.013284173576329827,-2.1538477495730506,28.19889259338379,1.2608721141557402,28.644472122192386,1.0344815294126706,29.47197914123535,-0.013284173576329827
937,2003-08-06,27.68965721130371,28.623254776000977,27.68965721130371,28.58081817626953,1664213.0,-0.03690040107271153,-1.0952389105891165,-1.9090901661784019,46.38403833496826,50.11296153831403,0.8359357698455057,0.5856118731603921,0.28565037267952675,0.18287265169346156,6.019400695757863,1.060907363891598,0.13319214921457245,-0.6142647743225105,-1.6343599521561103,0.40583040351108934,-1.1243123632393086,-0.10421718540571234,-0.040872143352657986,0.0,-45.445971063177176,0.5100475889167991,8,0.9972515106201172,0.732025146484375,-0.2174854278564453,-0.08487224578857422,0.042436599731448865,2,0.042911880297753946,-1.9090901661783874,28.75056457519531,-2.1538477495730506,28.19889259338379,1.2608721141557402,28.644472122192386,0.042911880297753946
938,2003-08-07,27.85940170288086,27.986711502075195,27.58356666564941,27.83818435668945,1758435.0,0.006130248933087223,1.9230662849714677,-0.023808657499067607,49.363868091892456,50.793913692349086,0.5883581174715182,0.4295342686159671,0.13197616384789868,0.02952348349655054,6.16458302345843,0.4031448364257848,0.11912720465277715,-0.4392157554626479,-1.4677889267070192,0.5893574157817234,-0.9535023410848353,0.07507083015953953,1.824758529663086,14.606715471198214,-31.635077601433572,0.5142865856221859,8,0.7744617462158203,0.5728893280029297,-0.14322137832641602,-0.25461673736572266,-0.6365432739257812,3,0.028179730048917273,-1.0952389105891165,27.68965721130371,-1.9090901661783874,28.75056457519531,-2.1538477495730506,28.19889259338379,0.028179730048917273
939,2003-08-08,28.09280204772949,28.389856338500977,27.83818435668945,28.0079288482666,878333.0,0.008377794589339516,-1.6000053935492882,4.00017979144109,53.66492811900813,51.44136997740929,0.42269263607469654,0.16093637234606106,-0.08573057007860285,-0.20086476895403038,6.278225371174148,0.551671981811527,0.15165169787392685,-0.17823190689087198,-1.1972975978734866,0.8408337840917426,-0.6877647523821793,0.3313009386004353,1.5493463134765655,36.92308117833667,-14.36818029417443,0.5095328454913068,8,0.541061401367191,0.45618915557861683,-0.4031443595886195,-0.4880170822143519,-0.9123802185058523,4,0.006042276996390594,1.9230662849714677,27.85940170288086,-1.0952389105891165,27.68965721130371,-1.9090901661783874,28.75056457519531,0.006042276996390594
940,2003-08-11,27.96549224853516,28.135238647460934,27.647220611572266,28.135238647460934,1340730.0,-0.004531758668217978,4.7499662906200015,-2.0,50.0,51.65272292942955,0.4845357605647038,0.2210363944150906,0.041752438126849256,-0.047537078534382715,5.695003021485147,0.4880180358886683,0.04856358308096631,-0.2556790351867626,-1.2287929317902027,0.7174348614166774,-0.7422359834884809,0.23087791311495565,1.6354844787597607,27.69224173578051,-23.772953657828925,0.4865569483017193,8,0.6683712005615199,0.6153259277343714,-0.29174804687500355,-0.3713159561157262,-0.36070632934571023,0,0.021244345576433954,-1.6000053935492882,28.09280204772949,1.9230662849714677,27.85940170288086,-1.0952389105891165,27.68965721130371,0.021244345576433954
941,2003-08-12,28.19889259338379,28.241329193115234,27.83818435668945,27.85940170288086,1010254.0,0.008346012391784452,-1.11111721492814,-1.9999887635400182,52.15054270118438,51.33460996531801,0.2806486158991355,-0.007747883533145483,-0.19833540690495965,-0.26346196289122403,5.631660601372244,0.4031448364257848,0.1437075470244764,-0.025461387634276633,-0.9978079736339502,0.946885198365397,-0.5116346806341134,0.46071190536556017,1.3617359326782221,59.183703421048904,5.127350654062582,0.4861732929998369,8,0.4349708557128906,0.3819255828857422,-0.29705333709716797,-0.6047163009643555,-0.5516719818115234,1,0.0007524853491946981,4.7499662906200015,27.96549224853516,-1.6000053935492882,28.09280204772949,1.9230662849714677,27.85940170288086,0.0007524853491946981
942,2003-08-13,28.1140193939209,28.389856338500977,28.02914619445801,28.34741973876953,1359365.0,-0.003009806118514202,1.2666674657061987,-0.6875010534240495,45.50897268858769,50.25159971390951,0.296960879956206,0.11828303319250821,-0.11922175249885214,-0.15871908658270684,5.623523175001393,0.3607101440429652,0.142155395604874,-0.13261356353759624,-1.071160156242648,0.8059330291674556,-0.6018868598901221,0.33665973281492967,1.4070678949328617,65.78934917961446,16.819811171832512,0.46927329635252657,8,0.4137535095214844,0.4667987823486328,-0.07426261901855469,-0.5198431015014648,-0.5304527282714879,2,-0.011320744732491228,-1.11111721492814,28.19889259338379,4.7499662906200015,27.96549224853516,-1.6000053935492882,28.09280204772949,-0.011320744732491228
943,2003-08-14,28.53838157653809,28.58081817626953,27.923057556152344,28.220111846923828,1348186.0,0.015094326309988748,2.263163372964994,-1.363621505446656,54.430373625335825,50.95483503446746,-0.30593088284964054,-0.3032444836792685,-0.5411109037478816,-0.5646077446209539,5.77403612850884,0.6577606201171875,0.18681601048382745,0.2800786972045941,-0.6672854997828459,1.2274428941920341,-0.19360340128912412,0.7537607956983123,0.9439552998515843,95.45450830891976,43.072776893211845,0.4736820984937199,8,-0.26522541046142933,0.04243659973144176,-0.49862480163574574,-0.9442052841186559,-0.9335956573486399,3,-0.02825275018979323,1.2666674657061987,28.1140193939209,-1.11111721492814,28.19889259338379,4.7499662906200015,27.96549224853516,-0.02825275018979323
944,2003-08-15,28.644472122192386,28.83543586730957,28.411073684692386,28.58081817626953,1186881.0,0.0037174688890386776,-1.1052691341436491,0.20000000000000892,49.473687862664626,50.85214753132413,-0.4604418030834161,-0.3750905119502228,-0.6345522999082966,-0.6500651244803279,6.432475919884212,0.42436218261718395,0.1254648763301205,0.35222024917602823,-0.5996154081796305,1.304055906531687,-0.12369757950180116,0.8281380778538576,0.7998893499824824,83.92852269863441,34.88129976252807,0.4759178286778301,8,-0.3713159561157262,-0.06365394592285512,-0.6047153472900426,-1.092732429504398,-1.548921585083015,4,-0.04962959998609673,2.263163372964994,28.53838157653809,1.2666674657061987,28.1140193939209,-1.11111721492814,28.19889259338379,-0.04962959998609673
945,2003-08-18,28.644472122192386,28.77178192138672,28.389856338500977,28.729345321655273,816179.0,0.0,3.4999550541597375,-1.3333533095614913,54.022976629359654,50.55548756144455,-0.4364911594296714,-0.3002440933335073,-0.6079617977926937,-0.6109276685076779,6.447883928191722,0.3819255828857422,-0.0007816951665091665,0.29493131637573455,-0.5914737871468105,1.1813364198982796,-0.14827123538553977,0.7381338681370089,0.7626734538519742,80.8509946504431,29.27916098912071,0.44320255176127304,8,-0.4349708557128942,-0.06365394592285512,-0.6047153472900426,-1.092732429504398,-1.9308490753173864,0,-0.051111093502556604,-1.1052691341436491,28.644472122192386,2.263163372964994,28.53838157653809,1.2666674657061987,28.1140193939209,-0.051111093502556604
946,2003-08-19,28.411073684692386,28.792999267578125,28.28376579284668,28.60203742980957,1136344.0,-0.008148114460073241,-1.285713062685136,2.249988763539987,46.747959606885225,50.59592325832422,-0.2864355950901256,-0.03346815044350038,-0.3439804557133783,-0.34748268146038086,6.396168378817981,0.5092334747314453,-0.007192768344534528,0.03925380706787607,-0.8287150737575928,0.9072226878933449,-0.3947306333448566,0.4732382474806087,0.959600313144076,53.488352646290025,5.2468840763757925,0.4339844404127338,8,-0.20157241821289418,0.16974449157714488,-0.29174900054931996,-0.8593339920043981,-1.8035411834716832,1,-0.028379348645924507,3.4999550541597375,28.644472122192386,-1.1052691341436491,28.644472122192386,2.263163372964994,28.53838157653809,-0.028379348645924507
947,2003-08-20,28.156455993652344,28.51716423034668,28.05036544799805,28.432292938232425,1419856.0,-0.008961917239235784,1.0952433950310612,1.4444466640032416,36.160729155505315,49.12890782094787,0.04622163436835436,0.25776068836439947,-0.07068439945606997,-0.08127243800183237,6.5604089784690025,0.46679878234862926,-0.01137598967878617,-0.2302165985107436,-1.0710062711919974,0.6105730741705102,-0.6506114348513705,0.1901782378298833,1.178475857540377,25.58132242358613,-16.809987841749255,0.42039483634062735,8,0.08487224578857422,0.4243621826171875,-0.03182697296142578,-0.6047163009643555,-1.3579597473144531,2,-0.01808591898763401,-1.285713062685136,28.411073684692386,3.4999550541597375,28.644472122192386,-1.1052691341436491,28.644472122192386,-0.01808591898763401
948,2003-08-21,28.220111846923828,28.53838157653809,28.09280204772949,28.32620048522949,1196005.0,0.0022607906792615484,-1.4705813922745328,0.3846063422257079,44.68088463611055,48.13068076729258,0.043709946847954484,0.16055898646723676,-0.10974888711130504,-0.13826856437530566,6.560643907588926,0.44557952880860086,-0.12260443022612577,-0.14003810882568501,-0.965827766216961,0.685751548565591,-0.552932937521323,0.27285671986995297,1.079792700558027,21.62180547760792,-19.6020024752586,0.41289482869563726,8,0.021216392517089844,0.3607063293457031,-0.03713274002075195,-0.6683721542358398,-1.612579345703125,3,-0.022556437222051806,1.0952433950310612,28.156455993652344,-1.285713062685136,28.411073684692386,3.4999550541597375,28.644472122192386,-0.022556437222051806
949,2003-08-22,28.665691375732425,28.77178192138672,28.07158470153809,28.09280204772949,1889492.0,0.015789431708335577,-1.2758650618244636,-5.400100681397562,55.8510579800717,48.78079832063388,-0.3487321080162076,-0.24053504273252813,-0.5236842888076758,-0.5799504337388406,6.695421238398408,0.7001972198486293,-0.038772396457499525,0.2694705963134787,-0.5427443175044786,1.081685510131436,-0.13663686059550173,0.6755780532224591,0.5998864141127811,82.85724559141592,37.50334643968345,0.4061074569089794,8,-0.3288812637329137,-0.08487319946289418,-0.45618963241577504,-1.1139516830444371,-2.3552131652832067,4,-0.03700958901138207,-1.4705813922745328,28.220111846923828,1.0952433950310612,28.156455993652344,-1.285713062685136,28.411073684692386,-0.03700958901138207
950,2003-08-25,28.432292938232425,28.708126068115234,28.32620048522949,28.495946884155273,758181.0,-0.008142082967431574,-1.7691935361189983,-0.11111037125572307,45.664746191785696,48.060154264034026,-0.04710849304861853,-0.03042055409673239,-0.27848609741293373,-0.35582971215670867,6.403175181296763,0.38192558288574574,0.001610644618672552,0.04986381530762074,-0.7493139411306622,0.8490415717459037,-0.3497250629115207,0.4494526935267622,0.7996446291288635,51.42877689711701,5.610009944449438,0.39958887821914085,8,-0.053046226501468396,0.14852523803710582,-0.22279119491577504,-0.8805532455444371,-2.6947040557861364,0,-0.0470149348850285,-1.2758650618244636,28.665691375732425,-1.4705813922745328,28.220111846923828,1.0952433950310612,28.156455993652344,-0.0470149348850285
951,2003-08-26,28.0079288482666,28.729345321655273,27.901838302612305,28.58081817626953,1214621.0,-0.014925426200684266,-1.1081090273880414,9.000059928685367,55.24474601330658,49.14190685566946,0.38813527430402317,0.39937988528449253,0.1413613388464796,0.058049999204285996,6.689481180920994,0.8275070190429688,-0.026784564691702428,-0.36495208740234375,-1.1778087266403041,0.4479045518356166,-0.7713804070213222,0.041476232216634656,1.1910413010604515,12.195105908559727,-37.791051050246054,0.4064283196189798,8,0.36070823669433594,0.5728893280029297,0.15383195877075195,-0.4561891555786133,-1.46405029296875,1,-0.046212121160530084,-1.7691935361189983,28.432292938232425,-1.2758650618244636,28.665691375732425,-1.4705813922745328,28.220111846923828,-0.046212121160530084
952,2003-08-27,27.880619049072266,28.19889259338379,27.647220611572266,28.19889259338379,1685549.0,-0.004545491381531264,2.466653082994241,0.5555585149770774,50.35459636452659,48.689042715579546,0.5351301570128513,0.4829341513710048,0.25642573558181425,0.17368986906279815,7.145256141180692,0.5516719818115234,-0.011070455190232309,-0.44876461029052805,-1.2695898911783345,0.37206067059727843,-0.8591772507344331,-0.038351969846623035,1.286043030581233,20.75462097646855,-32.314404358740894,0.41041264044390346,8,0.36070919036865234,0.7532444000244141,0.2811417579650879,-0.32887935638427734,-1.6974487304687464,2,-0.04566206172147114,-1.1081090273880414,28.0079288482666,-1.7691935361189983,28.432292938232425,-1.2758650618244636,28.665691375732425,-0.04566206172147114
953,2003-08-28,27.85940170288086,28.32620048522949,27.60478591918945,27.901838302612305,2336011.0,-0.0007610069975154676,-1.6153931259572396,0.13333373285311056,45.801513622118804,48.2810233555189,0.5027780666051314,0.39752841001629946,0.28063134516177257,0.18909369524066477,6.353873926799233,0.7214145660400391,-0.033821753930453724,-0.3893530845642097,-1.035910034923507,0.2572038657950877,-0.7126315597438584,-0.066074609384561,1.2755984684925572,21.818051065471387,-31.918014596544637,0.3232784751796493,8,0.3394908905029297,0.7744617462158203,0.30235910415649414,-0.3076620101928711,-0.7638511657714879,3,-0.03808069777870582,2.466653082994241,27.880619049072266,-1.1081090273880414,28.0079288482666,-1.7691935361189983,28.432292938232425,-0.03808069777870582
954,2003-08-29,27.75331115722656,27.94427490234375,27.58356666564941,27.94427490234375,2121822.0,-0.0038080697778707373,2.7777666799840564,4.4999775270799525,46.15385147292086,47.406676115914586,0.5242992792849321,0.4568554527800721,0.3714382911119749,0.28124134394940725,5.633495785117514,0.3607082366943395,0.008035978695474455,-0.4508855819702191,-1.105397737171689,0.20362657323125077,-0.7781416595709523,-0.12362950436948594,1.3506603440323772,14.814771656584242,-40.47177710227207,0.32725607760073416,8,0.4349718093872106,0.8805522918701207,0.40844964981079457,-0.20157146453857067,-1.1457786560058558,4,-0.041284394842649674,-1.6153931259572396,27.85940170288086,2.466653082994241,27.880619049072266,-1.1081090273880414,28.0079288482666,-0.041284394842649674
955,2003-09-01,28.135238647460934,28.453510284423828,27.901838302612305,27.986711502075195,1332219.0,0.013761510764272344,-2.466653082994241,-0.7777766679983689,48.90511763104103,47.646360340820785,0.0698902819226106,0.07369293260137155,0.00092301998846267,-0.10306351492659971,5.465314624683413,0.7001991271972692,-0.050008322502812064,-0.06577539443970082,-0.7210148057948906,0.589464016915489,-0.3933951001172957,0.2618443112378941,0.9383247570858124,48.14821596822454,-6.3708555998914775,0.3276197056775948,9,0.04243564605713246,0.49862480163574574,-0.005304813385006213,-0.5834989547729457,-1.548923492431637,0,-0.06485676058683054,2.7777666799840564,27.75331115722656,-1.6153931259572396,27.85940170288086,2.466653082994241,27.880619049072266,-0.06485676058683054
956,2003-09-02,28.368637084960934,28.432292938232425,27.96549224853516,28.220111846923828,1459549.0,0.008295591177473804,2.3846132569942013,0.9999871582488988,54.16666926772012,49.64702035328909,-0.19015797422260405,-0.20004188638004905,-0.23248041211101977,-0.336489853580062,5.260122681491264,0.4668006896972656,-0.07343185609995118,0.18671941757201793,-0.4216705240292704,0.7951093591733063,-0.11747555322862624,0.4909143883726621,0.6751263848078644,90.24382757327835,35.615726849131676,0.3041949708006448,9,-0.19096279144286754,0.26522636413574574,-0.2705307006835902,-0.8168973922729457,-1.6762313842773402,1,-0.09274496320126158,-2.466653082994241,28.135238647460934,2.7777666799840564,27.75331115722656,-1.6153931259572396,27.85940170288086,-0.09274496320126158
957,2003-09-03,28.877872467041016,29.11127281188965,28.32620048522949,28.53838157653809,2952767.0,0.017950646714361973,-1.0555584687336816,2.285745473224636,55.40541771718266,50.83863514007489,-0.6552000426770093,-0.6489678445466751,-0.72691112248161,-0.8431310216895724,5.97966925633359,0.7850723266601598,-0.11926324317785841,0.6365440368652351,-0.0008184522103462655,1.2739065259408164,0.31786279232744263,0.9552252814030275,-1.2943058013916051,84.72217020118413,33.801849994357156,0.31868124453779073,9,-0.5304527282714844,-0.24400901794433594,-0.732025146484375,-1.3261327743530273,-1.7398872375488246,2,-0.08082291776885586,2.3846132569942013,28.368637084960934,-2.466653082994241,28.135238647460934,2.7777666799840564,27.75331115722656,-0.08082291776885586
958,2003-09-04,28.644472122192386,28.962745666503906,28.432292938232425,28.89909172058105,2016087.0,-0.008082324801282126,1.7777666799840006,-0.7500042136961851,50.0,50.188517586733596,-0.39702528326062847,-0.3728526897361739,-0.4715365852748583,-0.6111777035135724,6.591281306768486,0.5304527282714808,-0.10608601852441879,0.36389017105102894,-0.2711294324606506,0.9989097745627085,0.04638036929518918,0.6813999728068687,-1.0303513336181709,69.44434040236847,21.761649669623843,0.31750980175584015,9,-0.2970523834228551,-0.010608673095706678,-0.49862480163574574,-1.092732429504398,-1.5277042388916051,3,-0.08592589149799579,-1.0555584687336816,28.877872467041016,2.3846132569942013,28.368637084960934,-2.466653082994241,28.135238647460934,-0.08592589149799579
959,2003-09-05,28.26254653930664,28.877872467041016,28.241329193115234,28.686908721923828,1523508.0,-0.01333330847419767,-1.7272816422594142,1.666651684719959,44.76745310309034,50.08881835465634,-0.08750138034259436,0.02365453673587581,-0.06956968754193582,-0.2329347164336042,7.120190741135307,0.6365432739257812,-0.020495151125011546,-0.02652263641357422,-0.6554834057270682,0.6024381328999198,-0.3410030210703212,0.2879577482431728,-0.6184827102661181,29.824536502589527,-13.09819948496266,0.3144803846567478,9,0.08487319946289062,0.2652263641357422,0.1591358184814453,-0.48801708221435547,-0.7638530731201172,4,-0.04129125450794924,1.7777666799840006,28.644472122192386,-1.0555584687336816,28.877872467041016,2.3846132569942013,28.368637084960934,-0.04129125450794924
960,2003-09-08,28.559600830078125,28.60203742980957,28.26254653930664,28.32620048522949,1420775.0,0.010510528142195108,1.133327740056452,-0.5500026967746658,52.00000205468223,49.728291248142526,-0.4074451522021221,-0.23885471287716342,-0.33656144549794575,-0.5319816332415215,7.9507821704253665,0.3394908905029297,0.015577302957517247,0.24082622528076314,-0.37985208485780575,0.861504535419332,-0.06951292978851953,0.5511653803500458,-0.8861928213806216,51.851864182754184,9.841545981932214,0.31033915506928406,9,-0.21218109130859375,-0.21218109130859375,-0.13791847229003906,-0.7850713729858398,-1.6337966918945312,0,-0.06835068670853273,-1.7272816422594142,28.26254653930664,1.7777666799840006,28.644472122192386,-1.0555584687336816,28.877872467041016,-0.06835068670853273
961,2003-09-09,28.220111846923828,28.623254776000977,28.02914619445801,28.559600830078125,1260375.0,-0.011887035297662774,1.545469403765675,-1.4545350538126265,50.83800790450316,49.782003641473246,-0.0387698523992519,0.10783418689760538,0.0392414159178216,-0.19783480053047242,8.500829072807624,0.5941085815429652,-0.046610053883640035,-0.09972372055053569,-0.7196112421827543,0.5201638010816829,-0.4096674813666432,0.21022004026557184,-0.5179465421624805,17.647255819200005,-25.34896033831211,0.3099437608161089,9,0.12730789184570312,0.12730789184570312,0.2493114471435547,-0.44558238983154297,-0.9123802185058594,1,-0.057894763165959096,1.133327740056452,28.559600830078125,-1.7272816422594142,28.26254653930664,1.7777666799840006,28.644472122192386,-0.057894763165959096
962,2003-09-10,27.79574775695801,28.220111846923828,27.647220611572266,28.220111846923828,2116129.0,-0.015037647344125382,1.6999986516187318,1.2500084274397334,44.89794233587193,49.681606831890264,0.41604026248699455,0.5345376239860293,0.48752866630225355,0.21290579633899753,8.59961327831712,0.5728912353515625,-0.05727114592572491,-0.50817422866821,-1.1655182396378265,0.14916978230140643,-0.8368462341530183,-0.1795022231834018,1.315525054931637,11.290331934686241,-32.98817819923632,0.3286720054848085,9,0.5516719818115199,0.5516719818115199,0.6736755371093714,-0.02121829986572621,-0.9123802185058629,2,-0.03969463480248425,1.545469403765675,28.220111846923828,1.133327740056452,28.559600830078125,-1.7272816422594142,28.26254653930664,-0.03969463480248425
963,2003-09-11,27.73209381103516,28.05036544799805,27.62600326538086,27.79574775695801,1644504.0,-0.002290060568955865,-2.07692733219464,0.14999842688852158,37.640456814800544,48.7356740920991,0.5137642818023451,0.5635846343594864,0.562546803678778,0.2702200222859581,8.422953297709897,0.42436218261719105,-0.07900888575420595,-0.5315137863159158,-1.2261536581835415,0.16312608555170982,-0.8788337222497304,-0.18419385038210123,1.3498979568481424,8.47457110643902,-29.646550385445288,0.3473199359338136,9,0.6365442276000941,0.6153259277343714,0.8222017288207972,0.042435646057125354,-0.8487262725830114,3,-0.021423141923260114,1.6999986516187318,27.79574775695801,1.545469403765675,28.220111846923828,1.133327740056452,28.559600830078125,-0.021423141923260114
964,2003-09-12,27.222858428955078,27.880619049072266,27.05311393737793,27.71087455749512,2545964.0,-0.01836267342631903,1.0,7.666706619123299,35.07853107450991,47.19938669692898,1.0502913112030647,1.012781331050391,1.0822515289851822,0.7863522175573792,8.228873766085885,0.8275051116943359,-0.08580558619708967,-0.9696684837341323,-1.7813001594199456,-0.158036808048319,-1.3754843215770372,-0.5638526458912274,1.8008937988281275,10.810781262527241,-24.56838591708719,0.4058158378429061,9,0.8593349456787109,0.8593349456787109,1.3102188110351562,1.0396881103515625,-0.27583503723144176,4,-0.0038971126390406896,-2.07692733219464,27.73209381103516,1.6999986516187318,27.79574775695801,1.545469403765675,28.220111846923828,-0.0038971126390406896
965,2003-09-15,27.180421829223636,27.62600326538086,27.074331283569336,27.45625877380371,1824534.0,-0.001558859068462315,-1.2608671862175704,0.5652209598180148,38.72832970646253,45.48401563456703,1.0538693663625374,0.9907051339352329,1.0917864140671618,0.8277166249743964,8.062247533392208,0.5516719818115234,-0.07651947875398335,-0.9389025688171344,-1.8382559570274495,-0.039549180606819334,-1.388579262922292,-0.48922587471197687,1.7250921011352531,8.108055577826432,-28.95605411042068,0.44967669410515737,9,0.9017715454101527,0.9017715454101527,1.4110054969787562,1.0821247100830043,-0.2758350372314453,0,0.011709591520051132,1.0,27.222858428955078,-2.07692733219464,27.73209381103516,1.6999986516187318,27.79574775695801,0.011709591520051132
966,2003-09-16,27.60478591918945,27.62600326538086,27.11676788330078,27.222858428955078,1793579.0,0.015612858867022794,1.4000035956995434,-1.3846132569942933,46.52409836049808,44.49720237271319,0.5696646223837831,0.5300128664210568,0.6346691919099854,0.3881362593840336,8.081323509058564,0.5092353820800781,-0.04901892310010325,-0.4742240905761754,-1.390635932848717,0.44218775169636615,-0.932430011712448,-0.016018169439902863,1.1895840115905827,47.272748074260576,7.809111511040683,0.45820592113627107,9,0.4031438827514684,0.4774074554443395,1.002554893493656,0.657760620117191,-0.9760341644287038,1,-0.02459652405903512,-1.2608671862175704,27.180421829223636,1.0,27.222858428955078,-2.07692733219464,27.73209381103516,-0.02459652405903512
967,2003-09-17,27.647220611572266,27.901838302612305,27.54113006591797,27.58356666564941,1138564.0,0.001537222295693308,-3.8571355189993706,0.16666500199761372,47.34042909261305,44.20169449411464,0.37359088950312014,0.4716533465856294,0.577083921357314,0.33091637938434104,8.315779068963327,0.36070823669433594,-0.05768464375828586,-0.40632762908935405,-1.341778978340649,0.529123720161941,-0.8740533037150016,0.061398045536293466,1.0426739596036398,59.57440704450803,17.140171001559573,0.4677256746256471,9,0.31827259063720703,0.43497276306152344,0.9601202011108398,0.615325927734375,-1.209432601928711,2,-0.012279316894957537,1.4000035956995434,27.60478591918945,-1.2608671862175704,27.180421829223636,1.0,27.222858428955078,-0.012279316894957537
968,2003-09-18,27.58356666564941,27.73209381103516,27.265295028686523,27.73209381103516,1685577.0,-0.0023023632942044125,5.285703278498803,-2.3333533095616033,47.84946990079458,44.54414080497067,0.3027688002932827,0.5113931872970028,0.6416360072854239,0.37926489095521987,8.700115581089808,0.46679878234863637,-0.10824747695128067,-0.4381543159484913,-1.392861059008041,0.5165524271110584,-0.9155076874782644,0.03919905558128178,1.0081210674986174,62.49999999999958,15.887511625442976,0.4773533715297742,9,0.2546176910400426,0.49862670898437855,0.9707288742065465,0.6789798736572301,-0.8275070190429652,3,-0.025384647884178047,-3.8571355189993706,27.647220611572266,1.4000035956995434,27.60478591918945,-1.2608671862175704,27.180421829223636,-0.025384647884178047
969,2003-09-19,27.60478591918945,27.94427490234375,27.54113006591797,27.71087455749512,2095368.0,0.0007692715665543748,-2.4545350538126485,0.7142710379987551,42.603559738003625,43.50009165867305,0.19940352352962165,0.4285925120089473,0.5996910814371823,0.3484676598006864,8.564344359324878,0.40314483642578125,-0.2097001453151215,-0.3638897895813038,-1.2852525723814274,0.5574729932188198,-0.8245711809813656,0.09679160181875801,0.8945873862123719,60.97574879248195,13.95616351061409,0.4606813914000611,9,0.23339843750000355,0.4774074554443395,0.8222012519836461,0.657760620117191,-0.9548168182373011,4,-0.026133815449581377,5.285703278498803,27.58356666564941,-3.8571355189993706,27.647220611572266,1.4000035956995434,27.60478591918945,-0.026133815449581377
970,2003-09-22,27.09555053710937,27.58356666564941,26.90458679199219,27.56234931945801,1702233.0,-0.018447358496849753,1.6666741577242261,4.400082702576137,33.51650956908968,41.57548073251599,0.535429671625689,0.877539654081982,1.0715956357028027,0.8416787512555395,8.782910999989618,0.7001991271972585,-0.2956984983434019,-0.8062880516052289,-1.778575875662824,0.1659997724523663,-1.2924319636340265,-0.3201441395764313,1.317047206211015,18.367406842096916,-22.226870476770724,0.4861439120287974,9,0.46679878234863637,0.9123792648315465,1.3314366340637243,1.1669960021972692,0.403142929077152,0,-0.005481606479348589,-2.4545350538126485,27.60478591918945,5.285703278498803,27.58356666564941,-3.8571355189993706,27.647220611572266,-0.005481606479348589
971,2003-09-23,26.713623046875,27.24407768249512,26.628751754760746,27.09555053710937,2188562.0,-0.014095579630732824,-1.2307750817677323,0.818184418375624,21.02274990831998,38.922681573899105,0.7612414763604498,1.2200835619341568,1.4376616925054577,1.2004552693382706,9.879224207288628,0.615325927734375,-0.34795372122373536,-1.123500251770018,-2.2292004886927472,-0.017800014847288992,-1.6763503702313827,-0.5706501333086536,1.5783338203391324,6.451524039709018,-27.381051462331943,0.5528501184613644,9,0.6259355545043981,1.1563892364501953,1.6815366744995117,1.5489234924316406,0.6365432739257812,1,0.007148552810755104,1.6666741577242261,27.09555053710937,-2.4545350538126485,27.60478591918945,5.285703278498803,27.58356666564941,0.007148552810755104
972,2003-09-24,26.607532501220703,26.925804138183594,26.565095901489254,26.862150192260746,1435951.0,-0.003971402361564236,-1.1249950840210787,0.6666650019976184,21.764734809647592,37.15871246221544,0.7610959551175753,1.292156967998384,1.5413796172357657,1.2910127158542508,10.624058275976955,0.3607082366943395,-0.468749146806303,-1.1659364700317383,-2.400200452463668,0.06832751240019164,-1.7830684612477015,-0.5488044788157751,1.518103854748091,3.076946480852485,-25.16657934837707,0.6171319912159644,9,0.6471529006958008,1.23065185546875,1.7876272201538086,1.6550140380859375,0.9760341644287074,2,0.000797490467748796,-1.2307750817677323,26.713623046875,1.6666741577242261,27.09555053710937,-2.4545350538126485,27.60478591918945,0.000797490467748796
973,2003-09-25,26.79849624633789,26.989458084106445,26.119516372680664,26.54387855529785,2993774.0,0.007177055787056741,1.7333391264221782,-0.999999999999986,28.57146047641801,36.43570461798301,0.4735761186359291,1.0726320427650151,1.3296925164525284,1.095971213470321,11.850693514472246,0.8699417114257812,-0.5665244347430551,-0.9219274520874023,-2.2296452196131895,0.3857903154383848,-1.575786335850296,-0.26806856832450876,1.139875255093358,37.20929989474223,8.787133138851615,0.6538588837628934,9,0.2333993911743164,0.8168983459472656,1.612576961517334,1.46405029296875,0.25461769104003906,3,-0.01346001780766437,-1.1249950840210787,26.607532501220703,-1.2307750817677323,26.713623046875,1.6666741577242261,27.09555053710937,-0.01346001780766437
974,2003-09-26,26.607532501220703,26.925804138183594,26.24682426452637,26.713623046875,1983789.0,-0.007125912713974891,1.560001438279804,-0.41666604241420896,20.512847108176103,34.411762107062295,0.6348366642410284,1.2367652984262314,1.50823110034149,1.2769622482223824,13.105137418210774,0.678979873657223,-0.6157171973316942,-1.0556022644042962,-2.4544666273470668,0.34326209853847445,-1.7550344458756797,-0.35617008293291263,1.0761992821854633,33.33328990703306,7.549521515323622,0.6994321814713852,9,0.4243631362915039,1.0078620910644531,1.8035407066345215,1.6550140380859375,0.9972534179687464,4,0.005582146536095678,1.7333391264221782,26.79849624633789,-1.1249950840210787,26.607532501220703,-1.2307750817677323,26.713623046875,0.005582146536095678
975,2003-09-29,26.31047821044922,26.713623046875,26.01342582702637,26.671186447143555,2368691.0,-0.011164293072191356,2.142847358665812,3.4000035956995434,20.779237456819544,31.551222006653575,0.888999986101453,1.465226680399354,1.804200875478827,1.5598436724744573,14.163482044444287,0.7001972198486293,-0.6425613871855589,-1.2614185333251946,-2.764763036440261,0.2419259697898717,-2.0130907848827277,-0.5097462817676615,1.1542634154553788,24.137808113871657,-2.5646657021196617,0.7516722515575333,9,0.6683721542358398,1.251871109008789,2.1483359336853027,1.9520683288574219,1.421615600585941,0,0.012903258077920476,1.560001438279804,26.607532501220703,1.7333391264221782,26.79849624633789,-1.1249950840210787,26.607532501220703,0.012903258077920476
976,2003-09-30,25.73758888244629,26.31047821044922,25.50419044494629,26.18317031860352,3592583.0,-0.021774189105213893,1.3030304681221994,1.2352959839251347,19.875803447397843,28.499596934962998,1.30657385526521,1.9298419534371192,2.3542776811258506,2.119489223785731,15.476256907906011,0.8062877655029297,-0.6330499115823223,-1.7027554512023926,-3.364649217401741,-0.0408616850030441,-2.533702334302067,-0.8718085681027183,1.494942215637792,15.71423434714938,-12.403325758025096,0.8309468830996737,9,0.9866437911987305,1.5701427459716797,2.742443561553955,2.5249576568603516,2.4613037109375,1,0.0684253910412469,2.142847358665812,26.31047821044922,1.560001438279804,26.607532501220703,1.7333391264221782,26.79849624633789,0.0684253910412469
977,2003-10-01,26.54387855529785,26.607532501220703,25.33444595336914,25.88611602783203,3853016.0,0.03132731960768376,2.2432416673347864,-1.47618925316655,35.71430209407774,27.1512449564389,0.3657819801629856,0.9905140171351938,1.5374944362090268,1.3021383008996068,15.564891958311499,1.2730865478515625,-0.627130238900893,-0.7797660827636719,-2.341396075100299,0.7818639095729552,-1.5605810789319854,0.0010489134046416382,0.3775512252214277,73.07696297004851,40.72011094962156,0.7808149961683144,10,0.09548187255859375,0.678980827331543,1.9308490753173828,1.718667984008789,1.5701408386230469,2,0.03037565756727001,1.3030304681221994,25.73758888244629,2.142847358665812,26.31047821044922,1.560001438279804,26.607532501220703,0.03037565756727001
978,2003-10-02,26.18317031860352,26.64996910095215,25.94977188110352,26.54387855529785,1824336.0,-0.013589130764853463,1.4444414850229101,-0.5483867226125557,37.037054652616206,26.532744391395852,0.5665304239772979,1.2199190983437838,1.8545720465247904,1.6448324111803636,15.624038888177505,0.7001972198486293,-0.7011862312835859,-1.0174092292785595,-2.527861598511411,0.49304313995429183,-1.7726354138949851,-0.2621830446621338,-0.8487243652343786,53.333333333333556,17.497116290374315,0.7552261846164252,10,0.27583599090575817,1.0396890640258754,2.2544255256652797,2.0793762207031214,2.3339939117431605,3,0.05348459831279073,2.2432416673347864,26.54387855529785,1.3030304681221994,25.73758888244629,2.142847358665812,26.31047821044922,0.05348459831279073
979,2003-10-03,27.09555053710937,27.15920448303223,25.94977188110352,26.31047821044922,1898635.0,0.03484605597426804,1.6511591930594547,-2.1764746318377823,49.130448206980496,28.26762646227261,-0.47570698164790315,0.22728052981387492,0.9342566733494415,0.7226097762714758,15.710517200050855,1.209432601928711,-0.7686145099148121,-0.04667921066284464,-1.4721710687094642,1.378812647383775,-0.7594251396861544,0.6660667183604652,-1.7611045837402308,96.5116509999484,54.806456573568376,0.712745929023309,10,-0.8062887191772425,0.12730884552002308,1.320827484130863,1.1669960021972692,1.0609054565429723,4,-0.0015661833360175459,1.4444414850229101,26.18317031860352,2.2432416673347864,26.54387855529785,1.3030304681221994,25.73758888244629,-0.0015661833360175459
980,2003-10-06,26.607532501220703,27.09555053710937,26.52265930175781,27.09555053710937,1247494.0,-0.018011002774063978,1.3478281260992595,-0.6216217529470056,39.91415861943913,30.366671874619183,-0.07173832431114135,0.5919033034166574,1.3838801630407183,1.2141097162365426,15.801668907355083,0.5728912353515625,-0.8540296156098783,-0.437093830108644,-1.7134834958977656,0.8392958356804776,-1.0752886630032066,0.20110100278591858,-1.2000962066650374,69.76739810536007,27.578148908855944,0.6381948328945608,10,-0.36070728302001953,0.6153268814086914,1.8035407066345215,1.6550140380859375,1.7186679840087855,0,0.03748011650170846,1.6511591930594547,27.09555053710937,1.4444414850229101,26.18317031860352,2.2432416673347864,26.54387855529785,0.03748011650170846
981,2003-10-07,26.586315155029297,26.713623046875,26.22560691833496,26.64996910095215,1246509.0,-0.000797418783212378,4.1111377460821625,0.13043359310878616,39.22415964253857,32.30660796716262,-0.07876129968099121,0.510624874835294,1.3820814318280021,1.234994199631121,16.54757277905276,0.48801612854003906,-0.9287299664150126,-0.3766213417053237,-1.5404063286617742,0.7871636452511268,-0.9585138351835489,0.20527115177290156,-1.1088081329345698,68.60464994737099,27.432470557866054,0.5818924934782255,10,-0.3394899368286133,0.6365442276000977,1.8194537162780762,1.6762313842773438,1.6125774383544922,1,0.043096557357596765,1.3478281260992595,26.607532501220703,1.6511591930594547,27.09555053710937,1.4444414850229101,26.18317031860352,0.043096557357596765
982,2003-10-08,26.692405700683594,26.840932846069336,26.437788009643555,26.565095901489254,1819882.0,0.003990419320453631,-1.111117214928161,-2.000029964342488,41.025655800838614,33.690407447653804,-0.19170647711416677,0.33480196391035477,1.2359482906998949,1.1393481348165366,17.99205928757931,0.40314483642578125,-0.9231690774602086,-0.21536369323730398,-1.3158059715159531,0.8850785850413452,-0.7655848323766286,0.3348574459020206,-1.147630780151367,61.40348940451735,21.981956932636628,0.550221139139325,10,-0.44558048248291016,0.5304536819458008,1.7133631706237793,1.5701408386230469,1.46405029296875,2,0.056438782985439806,4.1111377460821625,26.586315155029297,1.3478281260992595,26.607532501220703,1.6511591930594547,27.09555053710937,0.056438782985439806
983,2003-10-09,27.13798522949219,27.13798522949219,26.480224609375,26.692405700683594,1810117.0,0.016693119901035613,1.952382583086454,3.499962545133045,45.669276847907156,36.48556630762392,-0.6527039923995055,-0.16608402574745895,0.7314213420368567,0.705554961504415,19.310610346902656,0.657760620117191,-0.822571053899015,0.25992126464844034,-0.7770747078477847,1.2969172371446653,-0.25857672159967393,0.7784192508965546,-1.5286331264599653,98.24551996480001,59.007865260812075,0.5184979862481127,10,-0.8911600112915075,0.010610580444332385,1.3526563644409144,1.1245613098144496,1.4003963470458984,3,0.035965608949038774,-1.111117214928161,26.692405700683594,4.1111377460821625,26.586315155029297,1.3478281260992595,26.607532501220703,0.035965608949038774
984,2003-10-10,27.11676788330078,27.11676788330078,26.713623046875,26.96824073791504,1371718.0,-0.0007818320340284846,4.4285677594996855,0.333334760200672,50.21644213033228,39.75636682690312,-0.616485127451611,-0.16150255795084334,0.7189064588447849,0.7402489062886595,19.69923157562737,0.42436218261719105,-0.7177188178072171,0.24400844573974467,-0.78662719370395,1.2746440851834393,-0.27130937398210264,0.759326265461592,-1.4454216850685562,97.67450125326867,53.49198814926683,0.5153178197218466,10,-0.8699426651000977,-0.010608673095703125,1.3738737106323242,1.1457786560058594,0.7001972198486293,4,0.051643188195312106,1.952382583086454,27.13798522949219,-1.111117214928161,26.692405700683594,4.1111377460821625,26.586315155029297,0.051643188195312106
985,2003-10-13,27.498693466186523,27.68965721130371,26.947023391723636,26.947023391723636,1484711.0,0.014084480293867996,-1.6923114156703787,3.7142710379987176,58.00865379713661,43.993350199096305,-0.9075788888237604,-0.546374363762439,0.32135572741351837,0.37551280071732407,19.769516264691394,0.7426338195800746,-0.6491792901232607,0.6100204467773445,-0.45002613316621876,1.6700670267209077,0.07999715680556463,1.1400437367491243,-1.7678329365622965,86.95647642473007,36.431454647269106,0.5300232899717812,10,-0.9866418838500977,-0.5198431015014648,0.9389028549194336,0.7638530731201172,0.4880180358886719,0,0.023919773798512622,4.4285677594996855,27.11676788330078,1.952382583086454,27.13798522949219,-1.111117214928161,26.692405700683594,0.023919773798512622
986,2003-10-14,26.925804138183594,27.68965721130371,26.777278900146484,27.68965721130371,1398469.0,-0.020833328998244083,1.3888843110375326,-1.384619373932534,52.96442392829074,45.91003040289775,-0.16585784791177716,-0.028417783488041692,0.8538559682897677,0.9593856469900928,19.90413795716381,0.9123783111572266,-0.5458955440572915,0.07108020782470703,-0.9344915637654978,1.0766519794149119,-0.4317056779703954,0.5738660936198094,-1.0774158076585962,38.98299661760673,-16.8191676786538,0.502785885795102,10,-0.10608959197998047,0.053046226501464844,1.4216156005859375,1.3367424011230469,0.806289672851566,1,0.052009453082962454,-1.6923114156703787,27.498693466186523,4.4285677594996855,27.11676788330078,1.952382583086454,27.13798522949219,0.052009453082962454
987,2003-10-15,27.30773162841797,27.47747611999512,26.989458084106445,27.11676788330078,1841679.0,0.014184441373572998,-1.1904680370183454,-0.25000062425245767,54.58015450511838,47.85926371984243,-0.47834069894285847,-0.46070350853925035,0.469346134141567,0.5823042539935415,20.637977480386795,0.551671981811527,-0.40671598162474965,0.4699821472167969,-0.48967586625773407,1.4296401606913278,-0.009846859520468598,0.9498111539540623,-1.3488671650462472,68.42109413317647,9.842935978511179,0.4798290067372659,10,-0.48801708221435547,-0.5304527282714844,1.0396881103515625,0.9548149108886719,0.8275070190429652,2,0.032634016515616704,1.3888843110375326,26.925804138183594,-1.6923114156703787,27.498693466186523,4.4285677594996855,27.11676788330078,0.032634016515616704
988,2003-10-16,26.88336753845215,27.413822174072266,26.819713592529297,27.265295028686523,2122444.0,-0.01554007105900379,-1.3333358303431642,-2.0,52.38094610902661,48.220430153403115,0.06234806643496427,-0.0964302525204559,0.8806712805279275,1.0080796112312527,21.023485530163775,0.5941085815429688,-0.21345109320400724,0.08062801361084126,-0.8133053916640947,0.9745614188857772,-0.3663386890266267,0.5275947162483092,-0.8206555102045066,17.39124487271434,-42.54691825192124,0.4469667026374686,10,0.0742645263671875,-0.1909618377685547,1.4640522003173828,1.3791790008544922,1.3791790008544922,3,0.047355988916911285,-1.1904680370183454,27.30773162841797,1.3888843110375326,26.925804138183594,-1.6923114156703787,27.498693466186523,0.047355988916911285
989,2003-10-17,26.88336753845215,27.09555053710937,26.777278900146484,27.09555053710937,1505259.0,0.0,1.9999730324959095,0.5555583300039859,55.21235253224065,49.92022947704773,0.032502690789922184,-0.1615299854097394,0.8598391602760032,1.0078112424467136,21.901693646316723,0.3182716369628871,-0.12407420804297331,0.11669893264770437,-0.6954464608631525,0.9288443261585613,-0.28937376410772586,0.5227716294031346,-0.7230387992211433,11.627702786041153,-50.656241357777915,0.40607269675542906,10,0.0742645263671875,-0.24400711059570312,1.4746613502502441,1.5383148193359375,1.548925399780277,4,0.06156275011747403,-1.3333358303431642,26.88336753845215,-1.1904680370183454,27.30773162841797,1.3888843110375326,26.925804138183594,0.06156275011747403
990,2003-10-20,26.947023391723636,27.09555053710937,26.607532501220703,26.777278900146484,1108688.0,0.0023678526576120795,1.0909139198404985,-0.7999910108319777,62.12766396938615,52.4650632911419,0.02466135248626955,-0.24968513711534612,0.7797655633991347,0.9371397864801025,21.897385790609032,0.4880180358886683,-0.00760579857633914,0.18778114318848083,-0.6143564187603268,0.9899187051372884,-0.2132876377859212,0.5888499241628828,-0.6949349441682706,31.372621597088518,-35.281821771066426,0.4010687809744033,10,0.11669921874999645,-0.30766296386719105,1.1351699829101527,1.4216136932373011,1.485269546508789,0,0.032283406548456295,1.9999730324959095,26.88336753845215,-1.3333358303431642,26.88336753845215,-1.1904680370183454,27.30773162841797,0.032283406548456295
991,2003-10-21,26.90458679199219,27.20163917541504,26.777278900146484,27.13798522949219,905527.0,-0.001574815856822176,1.3529405543746564,-1.3749985954266806,54.27135474096327,53.936807617822424,0.13074143337806987,-0.20259565709548255,0.7974284623190719,0.9674996829356495,21.424350960036353,0.4243602752685547,-0.015468842265104144,0.13579635620117614,-0.6685978573832827,0.940190569785635,-0.2664007505910533,0.5379934629934056,-0.5662442186119243,34.146384243841,-30.38633883368483,0.40219710679222875,10,0.18035411834716442,-0.26522636413574574,1.177606582641598,1.4640502929687464,1.5913600921630824,1,0.04022082622748502,1.0909139198404985,26.947023391723636,1.9999730324959095,26.88336753845215,-1.3333358303431642,26.88336753845215,0.04022082622748502
992,2003-10-22,26.628751754760746,27.11676788330078,26.607532501220703,26.90458679199219,1691393.0,-0.010252342448669127,-2.199985617287948,1.1818204105648535,55.38462176750516,55.01629038666665,0.4432053871775494,0.0789588428525434,1.0475099269704167,1.2305478165505086,20.947420882700232,0.5092353820800781,0.06468736257956209,-0.14109964370727113,-0.9446538457785607,0.6624545583640185,-0.5428767447429159,0.26067745732837366,-0.20933030310507306,2.6317159024246943,-60.70206765698661,0.40177710103564457,10,0.5198431015014613,0.010608673095699572,1.4163098335266078,1.7398853302001918,2.2066841125488246,2,0.04143423869191154,1.3529405543746564,26.90458679199219,1.0909139198404985,26.947023391723636,1.9999730324959095,26.88336753845215,0.04143423869191154
993,2003-10-23,26.437788009643555,26.989458084106445,26.22560691833496,26.52265930175781,1372873.0,-0.0071713367143861895,-2.000003745528775,0.30768858432963025,40.372668033105036,53.92253770919696,0.5860281419140279,0.25456535808663716,1.1962895466668648,1.4091783919936631,20.093335041586375,0.7638511657714844,0.15060283846072764,-0.3140279769897454,-1.1309557241913737,0.5028997702118829,-0.7224918505905613,0.09443589661107055,1.2518692016601562,21.739147427704886,-35.85299205486975,0.40846387360081454,10,0.5198440551757812,0.20157241821289062,1.5860552787780762,1.9308490753173828,1.9945049285888707,3,0.06420547124434961,-2.199985617287948,26.628751754760746,1.3529405543746564,26.90458679199219,1.0909139198404985,26.947023391723636,0.06420547124434961
994,2003-10-24,26.756059646606445,26.90458679199219,26.31047821044922,26.45900535583496,918092.0,0.012038512331167706,-1.000000000000012,-3.5000561835630832,52.28758515541689,53.28686341567255,0.23603031529126284,-0.054819069449919766,0.8352422445877323,1.0847034096869876,19.193093340338663,0.5941085815429723,0.2305520621131265,-0.0031826972961432887,-0.8172833316475554,0.8109179370552688,-0.41023301447184934,0.40386761987956277,0.9043165588378912,54.34786856926222,-1.633784556493893,0.4070503171757052,10,0.20157241821289062,-0.11669921875,1.2041292190551758,1.6125774383544922,2.1218128204345703,4,0.05630451242065715,-2.000003745528775,26.437788009643555,-2.199985617287948,26.628751754760746,1.3529405543746564,26.90458679199219,0.05630451242065715
995,2003-10-27,26.64996910095215,26.925804138183594,26.45900535583496,26.79849624633789,1390777.0,-0.003965103496386901,1.3157979400368087,-0.5,50.955407083633695,53.06363932182176,0.233638073117735,0.08222507515966271,0.8964424021651993,1.1906865751449232,17.93632295001831,0.4667987823486328,0.25018859214404543,-0.12624778747558452,-0.914703699463729,0.66220812451256,-0.5204757434696567,0.2679801685184877,0.9817117187499989,43.47829485540977,-10.456092264229405,0.39422795599407306,10,0.20157241821289062,-0.13791751861572266,1.3102197647094727,1.718667984008789,2.2491226196289027,0,0.066879020779675,-1.000000000000012,26.756059646606445,-2.000003745528775,26.437788009643555,-2.199985617287948,26.628751754760746,0.066879020779675
996,2003-10-28,27.498693466186523,27.647220611572266,27.074331283569336,27.09555053710937,3090338.0,0.03184710503863397,-1.571423679332914,-2.7142710379987656,59.89581845856074,53.654268649982015,-0.5870058473899356,-0.6617238273294745,0.01928863798565672,0.34983817686765306,15.498103772933119,0.9972515106201172,0.2615363678129299,0.6344213485717773,-0.05245529664965076,1.3212979937932054,0.29098302596106507,0.9778596711824896,-1.2730865478515625,89.55221477590614,35.05225479251369,0.3434383226107132,10,-0.5622797012329102,-0.9866418838500977,0.28644609451293945,0.795680046081543,1.4428329467773473,1,0.03395068471867191,1.3157979400368087,26.64996910095215,-1.000000000000012,26.756059646606445,-2.000003745528775,26.437788009643555,0.03395068471867191
997,2003-10-29,27.35016632080078,27.83818435668945,27.180421829223636,27.83818435668945,2014282.0,-0.005401243719756255,1.6956484354847636,-1.2105335370901997,52.80898479203043,53.70182850364911,-0.4825741524063112,-0.4739965170347489,0.14528267843383702,0.5007144594385835,13.754280262912008,0.6577625274658132,0.19096651765232764,0.4455798149108894,-0.2565948359066894,1.1477544657284682,0.09449248950210176,0.796667140319677,-1.0961271286010756,69.73676895872653,19.912327277546737,0.3510873254087892,10,-0.3182706832885742,-0.7638511657714844,0.25461912155151367,0.8062896728515625,1.5064868927001953,2,0.041893001670088026,-1.571423679332914,27.498693466186523,1.3157979400368087,26.64996910095215,-1.000000000000012,26.756059646606445,0.041893001670088026
998,2003-10-30,27.58356666564941,27.62600326538086,27.28651237487793,27.498693466186523,1855879.0,0.008533781554049158,2.999977527079869,-0.17391406304960666,55.85105798007159,53.77279577563033,-0.6774468630329302,-0.6293716124190674,-0.11045535513949645,0.27341586731855827,12.014431240346354,0.3394908905029297,0.19590882485000805,0.6089603424072223,-0.06919522689256752,1.2871159117070121,0.2698825577573274,0.9480381270571172,-1.266161666870115,83.33333333333329,37.92735339166748,0.3390777846498943,10,-0.5516710281372035,-0.9972515106201136,-0.037131786346431994,0.541061401367191,1.0609054565429759,3,0.04538460224649432,1.6956484354847636,27.35016632080078,-1.571423679332914,27.498693466186523,1.3157979400368087,26.64996910095215,0.04538460224649432
999,2003-10-31,27.05311393737793,27.47747611999512,26.79849624633789,27.47747611999512,1992164.0,-0.019230751943767554,2.200001797849735,-4.999955054159988,44.6154037640451,51.82698908614799,-0.1345307787088572,-0.10778745643898446,0.37667066491444245,0.8076253292794533,11.353512369800022,0.7850704193115199,0.14641761929578223,0.08062944412231587,-0.5961970571906754,0.7574559454353071,-0.257783806534178,0.41904269477880973,-0.674877764282229,43.07697414004135,2.805947299639733,0.338413250656495,10,-0.021218299865722656,-0.4667987823486328,0.27053117752075195,0.848724365234375,1.3791790008544957,4,0.05098041593463121,2.999977527079869,27.58356666564941,1.6956484354847636,27.35016632080078,-1.571423679332914,27.498693466186523,0.05098041593463121
1000,2003-11-03,27.60478591918945,27.75331115722656,27.11676788330078,27.24407768249512,1423692.0,0.02039218047462188,-1.0689565387202349,-0.850000898924862,58.24743366735581,52.26877563352494,-0.6516108719925597,-0.612310487324784,-0.2052865709401921,0.25414756779647973,10.46785659484666,0.7001972198486293,0.15546412282691335,0.5824387550353975,-0.1273182758811089,1.292195785951904,0.22756023957714433,0.9373172704936508,-1.1681518187499975,77.55111026314623,35.58388482403479,0.35487851545825283,11,-0.5728902816772425,-1.0184707641601527,-0.28114080429076793,0.2970523834228551,0.6789798736572301,0,0.046118327147271154,2.200001797849735,27.05311393737793,2.999977527079869,27.58356666564941,1.6956484354847636,27.35016632080078,0.046118327147271154
1001,2003-11-04,27.73209381103516,27.79574775695801,27.47747611999512,27.647220611572266,1639508.0,0.004611805076786046,1.9999999999998996,0.2352959839251394,55.49449681030348,52.28098397161364,-0.7254851379470715,-0.6844714994577075,-0.34834418828572566,0.11999634031230855,9.12489889415608,0.3182716369628906,0.1514812795592917,0.6524577140808141,-0.09316987848701785,1.398085306648646,0.27964391779689635,1.0252715103647319,-1.2393977003457088,89.79592585526284,49.06095303809086,0.37281379628391637,11,-0.7001981735229528,-1.145778656005863,-0.4614939689636266,0.11669921874999645,0.7214164733886683,1,0.04208113233345245,-1.0689565387202349,27.60478591918945,2.200001797849735,27.05311393737793,2.999977527079869,27.58356666564941,0.04208113233345245
1002,2003-11-05,28.19889259338379,28.26254653930664,27.647220611572266,27.75331115722656,2290776.0,0.01683243917784827,1.1481493812404489,5.249966290619625,66.84783564545663,55.22266926187493,-1.0573261339388331,-1.0884254004866953,-0.8216889754595655,-0.354049986941682,8.278203100495386,0.615325927734375,0.11670189384592788,1.0439321517944329,0.1697257454310126,1.9181385581578532,0.6068289486127227,1.481035354976143,-1.6523769528543397,95.65220223454372,49.8178088672458,0.4371032031817103,11,-0.9123802185058594,-1.4003963470458984,-1.182910442352295,-0.6047172546386719,0.36070823669433594,2,0.026335566800035348,1.9999999999998996,27.73209381103516,-1.0689565387202349,27.60478591918945,2.200001797849735,27.05311393737793,0.026335566800035348
1003,2003-11-06,28.1140193939209,28.220111846923828,27.85940170288086,28.19889259338379,1691562.0,-0.003009806118514202,4.666566788518008,-0.19047741350010336,65.42553038888013,56.682440954481955,-0.7930747512845109,-0.9767599661725797,-0.7437989761215746,-0.26919918784763297,8.003803657184665,0.36071014404296875,0.13885228838093155,0.910257244110106,-0.06328742154459732,1.8838019097648093,0.4234849112827561,1.3970295769374559,-1.464541899464816,89.85505169466794,38.05403448451382,0.486772332827351,11,-0.7532434463500977,-1.0078601837158203,-1.1829094886779785,-0.6047163009643555,0.381927490234375,3,0.026415071042479976,1.1481493812404489,28.19889259338379,1.9999999999998996,27.73209381103516,-1.0689565387202349,27.60478591918945,0.026415071042479976
1004,2003-11-07,28.51716423034668,28.53838157653809,28.1140193939209,28.26254653930664,1556211.0,0.014339637131820293,1.8571538644287187,-2.999977527079869,68.13724453374928,58.5915340044948,-1.0282692682823082,-1.338222717903136,-1.1459662742694903,-0.6784922021009905,7.899262441200835,0.42436218261719105,0.19309383738046648,1.2433822631835945,0.10816604891315862,2.3785984774540303,0.6757741560483765,1.8109903703188124,-1.7709025931995654,98.50751675421094,42.2997922030546,0.5676081071352171,11,-0.8487253189086914,-1.2730875015258754,-1.6762313842773438,-1.0078611373901367,0.0,4,0.004464254959482661,4.666566788518008,28.1140193939209,1.1481493812404489,28.19889259338379,1.9999999999998996,27.73209381103516,0.004464254959482661
1005,2003-11-10,28.156455993652344,28.411073684692386,28.05036544799805,28.241329193115234,1122822.0,-0.012648811564176743,-1.4285677594997435,-0.33333583034316405,63.47031457414397,58.9887002395596,-0.4820898716329687,-0.9757364446888133,-0.8007643540965006,-0.314911908405044,8.711078103292653,0.46679878234862926,0.3327890760222587,0.8497859001159682,-0.34918699189537605,2.0487587921273125,0.2502994541102943,1.4492723461216421,-1.266824761353952,64.00003595699509,4.795085151231902,0.5994864460056728,11,-0.48801708221435547,-0.7744617462158203,-1.400395393371582,-0.6471529006958008,0.38192558288574574,0,0.009796578967262937,1.8571538644287187,28.51716423034668,4.666566788518008,28.1140193939209,1.1481493812404489,28.19889259338379,0.009796578967262937
1006,2003-11-11,28.32620048522949,28.389856338500977,27.79574775695801,28.02914619445801,1040666.0,0.006028617082185717,1.7999820216638782,-3.499977527079785,68.69156994132626,60.7534319228147,-0.5834658969054836,-1.0911302945409602,-0.9918867034410006,-0.48788279441203386,9.197066553760418,0.5941085815429652,0.4150204936376767,0.9495105743408168,-0.3174479741560319,2.2164691228376654,0.3160313000923942,1.5829898485892393,-1.3046692253919225,76.19048638236325,9.423359388234473,0.6334792742484239,11,-0.6577615737915004,-0.9442062377929652,-1.5913581848144496,-0.8168973922729457,0.6577625274658203,1,-0.0014980721613171433,-1.4285677594997435,28.156455993652344,1.8571538644287187,28.51716423034668,4.666566788518008,28.1140193939209,-0.0014980721613171433
1007,2003-11-12,28.19889259338379,28.432292938232425,27.94427490234375,28.32620048522949,988598.0,-0.004494351154228471,1.8749831453098624,-0.4285677594996837,69.66825007988078,62.28867548946016,-0.36107642206074075,-0.9419288659269753,-0.9042934533739704,-0.3601700116528974,9.736312302371674,0.4880180358886754,0.5188588742845965,0.7776446342468262,-0.5407417351457617,2.096031003639414,0.118451449550534,1.4368378189431184,-1.0560133082101828,54.28581701998647,-17.4261715148167,0.6591931846962935,11,-0.5304536819458008,-0.8168983459472656,-1.46405029296875,-0.6895895004272461,0.8487262725830114,2,0.00902935071641009,1.7999820216638782,28.32620048522949,-1.4285677594997435,28.156455993652344,1.8571538644287187,28.51716423034668,0.00902935071641009
1008,2003-11-13,28.156455993652344,28.51716423034668,28.05036544799805,28.411073684692386,1864019.0,-0.001504903059257101,-1.0000000000000153,2.0000149821713,66.66666666666673,64.73881581197368,-0.2557212645413678,-0.8424165513667461,-0.8953591003968384,-0.31282806719332257,10.056497475391705,0.46679878234862926,0.5198047956061664,0.6715536117553711,-0.6603508606032662,2.0034580841140084,0.0056013755760524475,1.3375058479346897,-0.9019365251695781,48.57147993856443,-24.290309598768893,0.6659522361793191,11,-0.32888126373291016,-0.7744617462158203,-1.4216136932373047,-0.6471529006958008,0.7214164733886719,3,0.014318024843633204,1.8749831453098624,28.19889259338379,1.7999820216638782,28.32620048522949,-1.4285677594997435,28.156455993652344,0.014318024843633204
1009,2003-11-14,28.53838157653809,28.644472122192386,28.05036544799805,28.05036544799805,1485639.0,0.013564405370187549,-1.4347829485540977,-1.9166622968994362,71.09004153797005,66.16577224204192,-0.4523776137171396,-1.1531161707398212,-1.2947271783416348,-0.6865612546685362,10.400321775532982,0.5941066741943359,0.5830872686328341,0.9707284927368214,-0.4086211563768778,2.3500781418505206,0.2810536681799718,1.660403317293671,-1.181153139410899,87.5,10.47024439800542,0.6896748245568487,11,-0.47740745544433594,-1.1033420562744176,-1.840671062469486,-1.0290784835815465,0.44558143615721946,4,-0.0014869340880109272,-1.0000000000000153,28.156455993652344,1.8749831453098624,28.19889259338379,1.7999820216638782,28.32620048522949,-0.0014869340880109272
1010,2003-11-17,27.81696510314941,28.411073684692386,27.71087455749512,28.241329193115234,1763251.0,-0.025278815179266112,-1.19999820215564,-0.8695698054803267,53.65853337683245,65.96177630498958,0.33782784996682125,-0.3828111039821245,-0.6090721617133106,0.04198489941181194,10.18442926078532,0.8275070190429688,0.6009987746333891,0.20581493377685334,-1.1457152904436327,1.5573451579973394,-0.4699501783333915,0.8815800458870982,-0.33101229751570216,11.363627077229081,-61.43495531420989,0.6757651121102436,11,0.3288812637329137,-0.38192558288573863,-1.1404728889465297,-0.30766201019286754,1.46405220031739,0,0.025171657821075222,-1.4347829485540977,28.53838157653809,-1.0000000000000153,28.156455993652344,1.8749831453098624,28.19889259338379,0.025171657821075222
1011,2003-11-18,27.986711502075195,28.17767333984375,27.71087455749512,28.05036544799805,1267109.0,0.006102261634090667,1.9333533095615993,0.14999842688852744,57.28156695520959,64.8988575616288,0.23244084731106085,-0.4925858511467496,-0.8024004541298382,-0.11482925982756242,10.191024521783357,0.46679878234862926,0.7264325700101395,0.32145509719848775,-0.9972185635698381,1.6401287579668136,-0.33788173318567516,0.9807919275826507,-0.3849067647856188,29.54559384155198,-41.83755210237,0.6593368303841626,11,0.19096183776855824,-0.5516719818115234,-1.2412605285644531,-0.5834989547729492,1.2943058013916051,1,0.019711857694391544,-1.19999820215564,27.81696510314941,-1.4347829485540977,28.53838157653809,-1.0000000000000153,28.156455993652344,0.019711857694391544
1012,2003-11-19,27.73209381103516,27.880619049072266,27.413822174072266,27.60478591918945,1325715.0,-0.009097806686618193,1.200012585061532,-2.0,51.690823983293114,63.37277907211914,0.46251845532916747,-0.15923435208554082,-0.561128927905596,0.14730588401301858,9.830811551428575,0.5728893280029297,0.7422630971964921,0.011670303344729405,-1.213421162766867,1.2367617694563258,-0.600875429711067,0.6242160364005258,0.9123783111572266,25.862076982091452,-42.19146561815603,0.6125457330557978,11,0.2970533370971644,-0.2970542907714879,-0.8328113555908239,-0.5092344284057653,1.5489234924316406,2,0.04514153205272975,1.9333533095615993,27.986711502075195,-1.19999820215564,27.81696510314941,-1.4347829485540977,28.53838157653809,0.04514153205272975
1013,2003-11-20,28.135238647460934,28.156455993652344,27.32894897460937,27.94427490234375,1958890.0,0.014537122193974295,6.090938807531411,1.5000149821711046,62.68656582917671,62.767148104944404,0.07006856461454092,-0.451857051984792,-0.9711584490462855,-0.2519992064276444,8.835235165269511,0.8275070190429723,0.7777998683456246,0.3299426078796337,-0.7472744764879842,1.4071596922472516,-0.20866593430417524,0.8685511500634426,0.48462047576904865,61.29042079821574,-9.51260191914826,0.5386085421838082,11,-0.14852809906005504,-0.7001991271972621,-1.3367419242858851,-0.9123792648315394,1.1457786560058665,3,0.03242838029341555,1.200012585061532,27.73209381103516,1.9333533095615993,27.986711502075195,-1.19999820215564,27.81696510314941,0.03242838029341555
1014,2003-11-21,28.26254653930664,28.28376579284668,27.901838302612305,28.135238647460934,1178289.0,0.004524855589138399,3.499977527079869,0.6666600079904426,58.56351917390363,62.2219486160288,-0.10857266033367452,-0.48540277915324026,-1.08759695399727,-0.37231652622845246,7.874325498799196,0.381927490234375,0.7275048650218636,0.38192615509033345,-0.5921147978816599,1.3559671080623268,-0.10509432139566144,0.8689466315763283,0.3056761779785191,86.27448906749837,15.65068289829324,0.4870204764859964,11,-0.2758359909057617,-0.8275070190429688,-1.4375276565551758,-1.039687156677246,1.1457786560058594,4,0.02177177937163588,6.090938807531411,28.135238647460934,1.200012585061532,27.73209381103516,1.9333533095615993,27.986711502075195,0.02177177937163588
1015,2003-11-24,28.432292938232425,28.53838157653809,28.1140193939209,28.220111846923828,1229396.0,0.006006054645136372,1.0000179786593146,1.6666766547807923,59.01640069005899,61.146929810332445,-0.2627028219360632,-0.5425947013114261,-1.242909327076621,-0.5553582811347013,7.084404684047868,0.42436218261719105,0.6918098482159571,0.46255636215210316,-0.3501837799952874,1.2752965042994937,0.05618629107840789,0.8689264332257984,-1.103343963623054,91.22823064828239,22.078240952545315,0.4063700710736947,11,-0.4455823898315465,-0.9972534179687536,-1.6337966918945348,-1.209433555603031,0.8062877655029261,0,0.019402940018286907,3.499977527079869,28.26254653930664,6.090938807531411,28.135238647460934,1.200012585061532,27.73209381103516,0.019402940018286907
1016,2003-11-25,28.432292938232425,28.60203742980957,28.32620048522949,28.411073684692386,1963867.0,0.0,-1.8888644739862985,0.10000539354931334,53.416160859303986,59.34114211915725,-0.27498901467592063,-0.49441446493151986,-1.241858318934817,-0.5708213886925506,7.864109703762964,0.2758369445800817,0.6021227895634134,0.41587638854980824,-0.39016558981413496,1.2219183669137514,0.01285539936783664,0.8188973777317798,-1.0791553115844792,86.6667166068636,20.006998450921216,0.4030209891819719,11,-0.4455823898315465,-0.9972534179687536,-1.5807514190673864,-1.209433555603031,1.273086547851559,1,0.029850718233600748,1.0000179786593146,28.432292938232425,3.499977527079869,28.26254653930664,6.090938807531411,28.135238647460934,0.029850718233600748
1017,2003-11-26,28.495946884155273,28.814218521118164,28.453510284423828,28.495946884155273,2484243.0,0.0022387904507432665,-7.499932581239606,0.0,55.625016152538386,58.11429206203187,-0.3263988528233597,-0.4931101869227916,-1.3050679290566336,-0.6409166535254371,8.461034098037526,0.38192558288573863,0.557629716874473,0.42224130630493306,-0.3464228467526027,1.1909054593624688,0.037909229776165176,0.806573382833701,-1.0928532653808638,78.57145608950204,14.232527289898044,0.38433207652876833,11,-0.4243631362915039,-0.9760341644287109,-1.633796215057373,-1.273087501525879,1.209432601928711,2,0.027550248549489398,-1.8888644739862985,28.432292938232425,1.0000179786593146,28.432292938232425,3.499977527079869,28.26254653930664,0.027550248549489398
1018,2003-11-27,28.83543586730957,28.83543586730957,28.432292938232425,28.53838157653809,1156949.0,0.011913588431871514,1.7142710379987176,100.0,54.777066781484685,56.30173931131129,-0.6251914772757416,-0.7736699848206285,-1.638106452636812,-0.9764683891987573,9.10347655308003,0.4031429290771449,0.4793535592679099,0.6991368293762221,-0.1045585582784021,1.5028322170308464,0.29728913554890823,1.100984523203536,-1.3476747543945358,100.0,38.33150436176526,0.4018476938273122,11,-0.7532434463500977,-1.3049144744873047,-1.9414582252502441,-1.6125764846801758,0.9972515106201207,3,0.015452564622488785,-7.499932581239606,28.495946884155273,-1.8888644739862985,28.432292938232425,1.0000179786593146,28.432292938232425,0.015452564622488785
1019,2003-11-28,28.432292938232425,28.856653213500977,28.220111846923828,28.856653213500977,5522871.0,-0.013980816205874769,2.0000044946446307,-1.4285613386241398,54.08807200443249,56.34946582548906,-0.26672921674927963,-0.2760583006326023,-1.2337486901621055,-0.5825338700143767,9.392017609634498,0.6365413665771484,0.39432324862467993,0.2270349502563498,-0.4033142433250383,0.8573841438377379,-0.08813964653434425,0.5422095470470438,-0.836717844965829,42.857399692825005,-17.75128781940449,0.31517459679069404,11,-0.33949184417724965,-0.8487272262573278,-1.6337966918945348,-1.209433555603031,1.4640502929687464,4,0.029850718233600748,1.7142710379987176,28.83543586730957,-7.499932581239606,28.495946884155273,-1.8888644739862985,28.432292938232425,0.029850718233600748
1020,2003-12-01,28.877872467041016,29.0476188659668,28.19889259338379,28.644472122192386,1993469.0,0.01567160023908687,1.96294791933704,-0.5500051688413218,57.558154423781424,56.38019776644149,-0.610157630838863,-0.6549507981882243,-1.6564939752171313,-1.039906192105306,10.365370100510948,0.8487262725830114,0.3441648909314168,0.6089601516723633,-0.02319099063464236,1.241111293979369,0.29288458051886224,0.9250357228258643,-1.1561895617509812,79.99986516156982,20.479721188374242,0.31607557115350243,12,-0.6895885467529297,-1.1245603561401367,-2.079376220703125,-1.655013084411621,0.9335975646972656,0,0.018368829936377784,2.0000044946446307,28.432292938232425,1.7142710379987176,28.83543586730957,-7.499932581239606,28.495946884155273,0.018368829936377784
1021,2003-12-02,28.89909172058105,29.068836212158203,28.729345321655273,29.02639961242676,1751954.0,0.0007347928267309456,2.20001078709863,-0.5454486021786951,59.88025467010012,57.29013450942005,-0.5457352892730825,-0.615832829952744,-1.6418490744867675,-1.0597016451281682,11.383457684818445,0.3394908905029297,0.23329982969492136,0.5718295097351032,-0.06708887514178485,1.2107478946119912,0.25237031729665915,0.8912887021735472,-1.0182965000098037,80.48787439624078,19.46681891495699,0.3194591924384432,12,-0.7001991271972621,-0.9654254913330043,-2.2172951698303187,-1.6762323379516566,0.5092334747314489,1,0.011747392839773108,1.96294791933704,28.877872467041016,2.0000044946446307,28.432292938232425,1.7142710379987176,28.83543586730957,0.011747392839773108
1022,2003-12-03,28.94152641296387,29.0476188659668,28.686908721923828,28.877872467041016,2018684.0,0.0014683746047492452,1.6153686583366915,-0.5,61.07784850156777,57.111388139685715,-0.4454099725874059,-0.6321913960503558,-1.6437669379564532,-1.0929978810424998,11.575198444203947,0.3607101440429723,0.2754774768485433,0.5771325111389203,-0.11451629521966922,1.2687813174975098,0.23130810795962375,0.9229569143182168,-0.8944054535704495,85.3657413599185,21.829297289685897,0.3458244031792956,12,-0.45618915557861683,-1.0078601837158239,-2.217293739318851,-1.7186670303344762,0.6789798736572195,2,0.02639297811113228,2.20001078709863,28.89909172058105,1.96294791933704,28.877872467041016,2.0000044946446307,28.432292938232425,0.02639297811113228
1023,2003-12-04,28.856653213500977,28.92030906677246,28.474727630615234,28.708126068115234,2004945.0,-0.0029325750913011817,2.230737316673466,2.3333533095614913,54.901958480265314,56.7045480626148,-0.27652168355620077,-0.515246230874105,-1.5246840484795534,-1.009550764333568,11.574214844167942,0.46679878234863637,0.28868130250091184,0.45512762069702006,-0.25928821355261533,1.1695434549466555,0.09791970357220237,0.8123355378218378,-0.6664921187204875,75.60956893319681,14.480408259985097,0.3572079171248173,12,-0.2652254104614258,-0.9229869842529297,-2.0475478172302246,-1.633793830871582,0.31827354431152344,3,0.02941180553072309,1.6153686583366915,28.94152641296387,2.20001078709863,28.89909172058105,1.96294791933704,28.877872467041016,0.02941180553072309
1024,2003-12-05,28.644472122192386,28.94152641296387,28.474727630615234,28.814218521118164,1604293.0,-0.007352934858340321,1.2000017978497515,-1.1428644810006052,65.11628879312764,57.3823134074002,-0.004992074799258006,-0.3088746960035671,-1.27389722612752,-0.7946233548090547,11.060630561710097,0.46679878234863637,0.3523136431120264,0.23658113479614684,-0.4844112780056271,0.9575735475979208,-0.12391507160474191,0.5970773411970356,-0.3312965109790156,51.21935711607777,-15.535404925344118,0.36049620640088736,12,-0.010607719421390271,-0.7108058929443395,-1.8353667259216344,-1.4216127395629918,0.572891235351559,4,0.04148148552602349,2.230737316673466,28.856653213500977,1.6153686583366915,28.94152641296387,2.20001078709863,28.89909172058105,0.04148148552602349
1025,2003-12-08,28.432292938232425,28.856653213500977,28.220111846923828,28.432292938232425,1120527.0,-0.007407334408357835,-1.9999910107510914,-0.0,58.015295461797464,57.89332836323281,0.23153554528458642,-0.07902246314097283,-1.015205472447935,-0.5734503374907725,10.428549233891802,0.6365413665771484,0.32777745690273363,0.010610103607181287,-0.7006178012217674,0.72183800843613,-0.34500384880729484,0.3662240560216574,0.6365432739257777,25.000000000000416,-44.54219610752109,0.355613952414475,12,0.20157146453857067,-0.33949089050293324,-1.6231875419616735,-1.209433555603031,0.7426338195800746,0,0.0514925157865147,1.2000017978497515,28.644472122192386,2.230737316673466,28.856653213500977,1.6153686583366915,28.94152641296387,0.0514925157865147
1026,2003-12-09,28.28376579284668,28.708126068115234,28.19889259338379,28.644472122192386,1963537.0,-0.0052238891076570315,1.0869616196357383,-100.0,60.317492025600785,58.414714571350856,0.39870674757094804,0.06973808710144169,-0.8024639063651691,-0.42415517525995483,10.305635573947178,0.5092334747314453,0.3178259414768725,-0.13579530715942312,-0.8484742525325153,0.5768836382136691,-0.4921347798459692,0.22054416552712297,0.7680959320068368,10.000067419214883,-62.379504055440194,0.3563394726865456,12,0.3500986099243164,-0.08487319946289062,-1.4746603965759277,-1.0609064102172852,1.2943058013916016,1,0.054013466597081505,-1.9999910107510914,28.432292938232425,1.2000017978497515,28.644472122192386,2.230737316673466,28.856653213500977,0.054013466597081505
1027,2003-12-10,28.453510284423828,28.495946884155273,28.1140193939209,28.32620048522949,1596488.0,0.006001481302750689,2.599982021663895,-0.3529458421904312,56.521749326196186,58.60856818742991,0.2484351946251664,-0.08427379592157536,-0.93069067203011,-0.590442833475155,10.12002304724021,0.381927490234375,0.2972968177684443,0.021218299865722656,-0.6839199881726721,0.7263565879041174,-0.33135084415347293,0.37378744388491825,0.5642326751708993,41.02574149710021,-31.40339437167306,0.35256914401919726,12,0.13791751861572266,-0.25461769104003906,-1.6444048881530762,-1.2306509017944336,0.848724365234375,2,0.03355701638723163,1.0869616196357383,28.28376579284668,-1.9999910107510914,28.432292938232425,1.2000017978497515,28.644472122192386,0.03355701638723163
1028,2003-12-11,28.559600830078125,28.644472122192386,28.26254653930664,28.58081817626953,1482798.0,0.0037285573763590207,4.142904841402139,-0.16665917569328492,56.140374394802,58.83660178635986,0.11074915972713839,-0.16718481232295446,-0.9815462211186308,-0.7066538700831373,9.804704393514305,0.38192558288574574,0.30915641849579245,0.10715160369873189,-0.5877608535346255,0.8020640609320893,-0.2403046249179468,0.4546078323154106,0.40391871557617165,53.84624249744129,-16.136255367453977,0.34745622861667946,12,0.03182697296142578,-0.36070823669433594,-1.5170965194702148,-1.3367414474487305,0.6577625274658203,3,0.0371470687862574,2.599982021663895,28.453510284423828,1.0869616196357383,28.28376579284668,-1.9999910107510914,28.432292938232425,0.0371470687862574
1029,2003-12-12,28.495946884155273,28.856653213500977,28.389856338500977,28.686908721923828,1570798.0,-0.002228810770205647,-1.3157884776427284,9.000269687162891,51.37614149272975,58.14971146068744,0.20605036784201047,-0.11264851760475736,-0.8916713585642704,-0.6407191578074816,9.419373127237797,0.466796875,0.3067727825823674,0.04561939239501811,-0.6484469517049369,0.7396857364949732,-0.30141377965495764,0.39265256444499386,0.4166026523950208,51.42877689711677,-15.210859051828628,0.34703317204997686,12,0.09548091888427734,-0.2970542907714844,-1.262479305267334,-1.273087501525879,0.8911609649658168,4,0.023827243797775344,4.142904841402139,28.559600830078125,2.599982021663895,28.453510284423828,1.0869616196357383,28.28376579284668,0.023827243797775344
1030,2003-12-15,28.51716423034668,28.877872467041016,28.368637084960934,28.792999267578125,1695922.0,0.0007445741767297953,1.2857118396664728,1.4444511031872072,51.81816175947809,57.25392335950722,0.14336174145642033,-0.08297313480407809,-0.8701479352724419,-0.6717057301882257,9.776009675861614,0.5092353820800817,0.282502051883057,0.03182678222656321,-0.5951146187100882,0.6587681831632146,-0.2816439182417625,0.3452974826948889,-0.40314483642578125,52.777798586193036,-10.860575785588566,0.3134707004683261,12,0.06365489959716797,-0.3182716369628906,-1.0609064102172852,-1.2943048477172852,0.2970542907714844,0,0.024553602929850316,-1.3157884776427284,28.495946884155273,4.142904841402139,28.559600830078125,2.599982021663895,28.453510284423828,0.024553602929850316
1031,2003-12-16,28.53838157653809,28.58081817626953,28.19889259338379,28.28376579284668,1696610.0,0.0007440201985031702,1.2500028091465814,-0.9230726678053193,50.92589509851585,56.12592853694589,0.07330567192776982,-0.06402419167864792,-0.8468127393529876,-0.694537097224238,9.981240414284725,0.3819255828857422,0.2911542632713484,0.02546062469482635,-0.5560044166451696,0.6069256660348223,-0.26527189597517165,0.31619314536482435,-0.40908512115478857,55.555472321894996,-5.938101229398747,0.29073252066999833,12,-0.010608673095706678,-0.3394889831543004,-1.0131649971008336,-1.315522193908695,0.19096374511718395,1,0.022304880168738217,1.2857118396664728,28.51716423034668,-1.3157884776427284,28.495946884155273,4.142904841402139,28.559600830078125,0.022304880168738217
1032,2003-12-17,28.98396301269531,29.0476188659668,28.453510284423828,28.474727630615234,3182570.0,0.015613409434666048,-1.1538546643894,2.0000149821711743,53.09735850857752,55.92541742898059,-0.408590772886793,-0.4332214702075632,-1.245165499915796,-1.1479665343500685,10.736849103673011,0.5941085815429723,0.2599275095246689,0.408448600769038,-0.08140924054142928,0.8983064420795053,0.16351968011380436,0.6533775214242716,-0.8396950370788545,92.4998370702298,34.39502284337976,0.24492892065523356,12,-0.4031438827514613,-0.7850704193115199,-1.458746433258053,-1.7611036300659144,-1.0821247100830043,2,0.020497838107326638,1.2500028091465814,28.53838157653809,1.2857118396664728,28.51716423034668,-1.3157884776427284,28.495946884155273,0.020497838107326638
1033,2003-12-18,29.0476188659668,29.1749267578125,28.814218521118164,28.814218521118164,1732428.0,0.0021962439450951,-2.090897204357313,0.45833489396448773,64.94848322530777,55.90677236588949,-0.49428922669083164,-0.4479879788004233,-1.2742437957286974,-1.2306988410311277,11.535864703432846,0.36070823669433594,0.2172219498864365,0.4264854431152365,-0.060661207426520036,0.913632093656993,0.18291211784436,0.670058768386113,-0.8672168547363306,86.95661520002069,25.81093985984637,0.24357332527087824,12,-0.4031457901001012,-0.7956809997558629,-1.5224022865295446,-1.824759483337406,-0.6365451812744141,3,0.008765461460585211,-1.1538546643894,28.98396301269531,1.2500028091465814,28.53838157653809,1.2857118396664728,28.51716423034668,0.008765461460585211
1034,2003-12-19,28.877872467041016,29.1749267578125,28.792999267578125,29.15370750427246,1924151.0,-0.00584372852415338,1.3999952057626732,-1.1818107527233024,50.0,55.01618398124533,-0.32179325714022866,-0.24219683973205264,-1.0704953898675207,-1.0679967028245798,12.10203197437126,0.381927490234375,0.15878540010907116,0.2259727478027358,-0.24321028567264236,0.695155781278114,-0.008618768934951504,0.4605642645404231,-0.6377989710156236,69.56517490908168,10.358108012779013,0.23459151673768847,12,-0.2333993911743164,-0.6259346008300781,-1.273087978363037,-1.655013084411621,-0.3819255828857422,4,0.011756090788557882,-2.090897204357313,29.0476188659668,-1.1538546643894,28.98396301269531,1.2500028091465814,28.53838157653809,0.011756090788557882
1035,2003-12-22,28.98396301269531,29.11127281188965,28.708126068115234,28.708126068115234,1349308.0,0.0036737659872754236,-1.9230801145085674,-1.0000069148163642,52.27269709187523,54.12231787749804,-0.38152090916631565,-0.32131239609560325,-1.1529625862581803,-1.1734714779726296,12.122777026071203,0.40314674377441406,0.13527575060232522,0.30447978973388246,-0.1750928958992155,0.7840524753669804,0.06469344691733525,0.5442661325504297,-0.6877983209626919,80.4347273818058,22.931448008566065,0.23978634281654884,12,-0.33948993682860973,-0.7320251464843714,-1.235956192016598,-1.8353672027587855,-0.2970542907714808,0,0.013909237886109649,1.3999952057626732,28.877872467041016,-2.090897204357313,29.0476188659668,-1.1538546643894,28.98396301269531,0.013909237886109649
1036,2003-12-23,29.2810173034668,29.36588859558105,28.89909172058105,28.89909172058105,861042.0,0.01024891905366343,-1.4444388955198082,1.3846063422257693,58.000019776329665,54.2865701497351,-0.5836116561320317,-0.5813271668312865,-1.4039859077119878,-1.476985019184351,12.218958875838313,0.466796875,0.10242764414442718,0.5590978622436573,0.024568876359666092,1.0936268481276485,0.2918333693016635,0.8263623551856512,-0.9321268877693889,90.69779596069053,35.20210949408215,0.2672644929419953,12,-0.49862670898437855,-0.9335985183715891,-1.4905743598938024,-2.1748580932617223,-0.4880180358886754,1,-0.01594202747502793,-1.9230801145085674,28.98396301269531,1.3999952057626732,28.877872467041016,-2.090897204357313,29.0476188659668,-0.01594202747502793
1037,2003-12-24,29.2810173034668,29.34467124938965,29.02639961242676,29.15370750427246,406369.0,0.0,1.499996254485226,0.3333366626880908,60.416707633272594,54.76171828734294,-0.5072257208245396,-0.5475702152529003,-1.3693184278182216,-1.4665701795508426,11.936667055472522,0.3182716369628871,0.11078111566192916,0.5198443412780804,-0.05833536478989387,1.0980240473460547,0.23075448824409506,0.8089341943120658,-0.8507670333786983,87.09697062840641,32.735037363914394,0.2890898530339866,12,-0.49862670898437855,-0.9335985183715891,-1.4746608734130895,-2.2915582656860387,-0.572891235351566,2,-0.018840601612096664,-1.4444388955198082,29.2810173034668,-1.9230801145085674,28.98396301269531,1.3999952057626732,28.877872467041016,-0.018840601612096664
1038,2003-12-25,29.2810173034668,29.2810173034668,29.2810173034668,29.2810173034668,0.0,0.0,1.0,0.0,67.44190178938189,56.54680276474873,-0.4404490456351411,-0.5401716623983113,-1.3202555635385842,-1.4587599419502055,11.601128893855483,0.0,0.12789743530690956,0.4975652694702184,-0.1252774391837974,1.1204079781242342,0.18614391514321227,0.8089866237972245,-0.7759159673392624,87.09697062840641,31.00169291379285,0.3114213543270073,12,-0.49862670898437855,-0.9335985183715891,-1.5489239692688024,-2.2915582656860387,-0.7001991271972692,3,-0.0471014714605289,1.499996254485226,29.2810173034668,-1.4444388955198082,29.2810173034668,-1.9230801145085674,28.98396301269531,-0.0471014714605289
1039,2003-12-26,29.2810173034668,29.2810173034668,29.2810173034668,29.2810173034668,0.0,0.0,1.0,0.0,76.3157396718455,59.268755866122895,-0.3546732661334602,-0.498906386075717,-1.270181129280914,-1.4545971512929263,11.803470015603882,0.0,0.15150447779409149,0.4551290512084982,-0.1824525263376202,1.0927106287546167,0.13633826243544078,0.7739198399815557,-0.7070529865829798,87.09697062840641,25.950183818486664,0.31879078877305883,12,-0.49862670898437855,-0.6471538543701207,-1.570142269134525,-2.2915582656860387,-0.42436408996582387,4,-0.029710156916966657,1.0,29.2810173034668,1.499996254485226,29.2810173034668,-1.4444388955198082,29.2810173034668,-0.029710156916966657
1040,2003-12-29,29.4083251953125,29.450761795043945,29.11127281188965,29.11127281188965,843335.0,0.004347796066177967,-1.2857179548095876,100.0,85.33327899838298,63.091798521663684,-0.3825001295426169,-0.6160201605218383,-1.3469549640585328,-1.574926927330381,11.439405414551523,0.3394889831542969,0.17598844875223563,0.5559143066406236,-0.13285044615973263,1.2446790594409798,0.21153193024044725,0.9002966830407999,-0.7710069361329026,92.30761252134954,23.671145418741418,0.344382376400178,12,-0.4561891555786133,-0.6259346008300781,-1.6974501609802246,-2.4188661575317383,-0.8062877655029297,0,-0.031024490687509565,1.0,29.2810173034668,1.0,29.2810173034668,1.499996254485226,29.2810173034668,-0.031024490687509565
1041,2003-12-30,29.23858070373535,29.59928894042969,29.196144104003906,29.47197914123535,1306458.0,-0.005771987709256021,-1.5333381275994133,-0.7857147443511985,74.66664908771207,65.48838636378974,-0.11509019202641824,-0.44221029429974834,-1.126238890695678,-1.4028472706908204,11.145135137467774,0.4031448364257848,0.22058501658651508,0.3691953659057603,-0.34081880590831304,1.0792095377198336,0.01418827999872363,0.724202451812797,-0.5199180909693197,37.0370123751904,-33.64241043475377,0.35500708590703656,12,-0.08487319946289062,-0.3819265365600586,-1.5277056694030762,-2.24912166595459,-0.7638530731201172,1,-0.018867946683234327,-1.2857179548095876,29.4083251953125,1.0,29.2810173034668,1.0,29.2810173034668,-0.018867946683234327
1042,2003-12-31,29.705379486083984,29.896343231201172,29.068836212158203,29.1749267578125,837076.0,0.015965165583054386,-1.228573483256882,-2.272734701882845,79.34781121817848,67.08831169633093,-0.5238866552121451,-0.8947218199202638,-1.5266985768590757,-1.8632175857747697,11.187389611890245,0.8275070190429688,0.2800785427124701,0.7978014945983887,-0.004704959898457872,1.6003079490952352,0.3965482673499672,1.1990547218468102,-0.8810417139983144,76.92300600204678,3.9443416409212375,0.40125322724842316,12,-0.40314483642578125,-0.7001981735229492,-1.994504451751709,-2.7159204483032227,-1.1245613098144531,2,-0.03071430947156495,-1.5333381275994133,29.23858070373535,-1.2857179548095876,29.4083251953125,1.0,29.2810173034668,-0.03071430947156495
1043,2004-01-01,29.705379486083984,29.705379486083984,29.705379486083984,29.705379486083984,0.0,0.0,1.0,0.0,82.02243672941276,70.64636022182124,-0.470219863296208,-0.8726167163327929,-1.4528354380710375,-1.8634997095227561,11.813806519669068,0.0,0.34848097720108484,0.755365180969239,-0.12206599463735301,1.632796356575831,0.31664959316594476,1.1940807687725332,-0.7309609497221459,76.92300600204678,1.1680938950278232,0.43871558780329534,1,-0.40314483642578125,-0.7001981735229492,-1.9096312522888184,-2.631047248840332,-1.209432601928711,3,-0.03357147544389838,-1.228573483256882,29.705379486083984,-1.5333381275994133,29.23858070373535,-1.2857179548095876,29.4083251953125,-0.03357147544389838
1044,2004-01-02,29.83268737792969,29.938779830932614,29.4083251953125,29.81147003173828,742087.0,0.0042856847496375305,3.5454114570565762,100.0,82.97868881461604,74.05813707990355,-0.500474083569884,-0.9553221276594179,-1.513538380308848,-1.992046263632492,12.061834740890792,0.5304546356201136,0.3863987248796441,0.8232623100280811,-0.1251012584834328,1.771625878539595,0.3490805257723224,1.2974440942838399,-0.7638511657714879,87.80467484175732,8.76561160072103,0.47418178425575774,1,-0.41375160217285867,-0.8062877655029332,-2.026330471038822,-2.7477464675903356,-1.018468856811527,4,-0.04196300473373704,1.0,29.705379486083984,-1.228573483256882,29.705379486083984,-1.5333381275994133,29.23858070373535,-0.04196300473373704
1045,2004-01-05,29.896343231201172,30.10852432250977,29.535633087158203,29.896343231201172,1519422.0,0.0021337619526216045,1.7000107870986017,0.0,83.33331772703636,76.8729479633154,-0.47058554308520684,-0.9525067321628917,-1.5050562089791022,-2.0565831986305625,13.135441111795709,0.572891235351566,0.39622079377326,0.8137156486511223,-0.17234393064807207,1.7997752279503167,0.32068585900152513,1.3067454383007195,-0.6883160400390622,79.59185171052411,-2.317854001891618,0.49302978964959654,1,-0.3288812637329066,-0.7850713729858398,-2.058159828186035,-2.8007936477661133,-0.9972515106201207,0,-0.034776494558542814,3.5454114570565762,29.83268737792969,1.0,29.705379486083984,-1.228573483256882,29.705379486083984,-0.034776494558542814
1046,2004-01-06,29.81147003173828,30.06608772277832,29.705379486083984,29.917560577392575,1224749.0,-0.0028389157431907286,-1.2666690637996956,-100.0,74.68349965294762,78.45814707661265,-0.3381105785449847,-0.7876992117450605,-1.3749049982324735,-1.9693668517612508,14.32135985319678,0.36070823669433594,0.4599682919219532,0.6524572372436523,-0.30942975040322906,1.6143442248905338,0.17151374342021342,1.1334007310670913,-0.44135335693359323,71.4285190131644,-8.763975978646016,0.48094349382343987,1,-0.22278976440429688,-0.7001981735229492,-1.8406720161437988,-2.6204376220703125,-0.8275070190429723,1,-0.040569371474842075,1.7000107870986017,29.896343231201172,3.5454114570565762,29.83268737792969,1.0,29.705379486083984,-0.040569371474842075
1047,2004-01-07,29.4083251953125,29.959997177124023,29.2810173034668,29.959997177124023,1492252.0,-0.013523145151734584,1.4615347381886572,5.200010787098805,58.94731363903019,77.51430394879577,0.09498016656395691,-0.3260722444127353,-0.9254449878423578,-1.5621338288503388,15.044670751532646,0.678979873657223,0.5067166391689781,0.2015716552734368,-0.7061340176999664,1.10927732824684,-0.25228118121326304,0.6554244917601366,0.7001991271972692,15.384509003069743,-61.31056382604478,0.45385283648670105,1,0.18035507202148438,-0.29705333709716797,-1.342045783996582,-2.206684112548828,-0.5304527282714844,2,-0.031746029687065414,-1.2666690637996956,29.81147003173828,1.7000107870986017,29.896343231201172,3.5454114570565762,29.83268737792969,-0.031746029687065414
1048,2004-01-08,29.62050628662109,29.76903343200684,29.450761795043945,29.535633087158203,1711819.0,0.0072150008509295205,-1.500014982171244,-0.15384721766037351,68.04121705026925,76.5949125463984,-0.07149899681478544,-0.4792701845985299,-1.0954147657132793,-1.7699678093785103,15.697903500664639,0.3607082366943395,0.5242010104987038,0.36070747375487855,-0.5110450541978331,1.2324600017075902,-0.07516879022147549,0.7965837377312326,0.4714678955078213,41.025511003751575,-35.06071725241934,0.43587626397635504,1,-0.03182601928710582,-0.5092344284057582,-1.4110045433044398,-2.4188652038574183,-0.48801612854003906,3,-0.035100281551269874,1.4615347381886572,29.4083251953125,-1.2666690637996956,29.81147003173828,1.7000107870986017,29.896343231201172,-0.035100281551269874
1049,2004-01-09,29.1749267578125,30.00243377685547,29.11127281188965,29.896343231201172,1538250.0,-0.015042941011776279,-1.1000008989248857,-8.499932581239962,53.98231426075814,73.11147201999566,0.39945606364775443,0.020854150312324293,-0.5948305974789072,-1.329702694889228,16.000026542152025,0.8911609649658203,0.5273222572305301,-0.11882104873657084,-0.9149243276426446,0.677282230169503,-0.5168726881896077,0.27923059071646605,0.9008282867431703,6.382938029672138,-66.29658555526893,0.39805163945303695,1,0.4137535095214844,-0.06365489959716797,-0.9123797416687012,-1.9732856750488281,0.04243659973144531,4,-0.02327271904720063,-1.500014982171244,29.62050628662109,1.4615347381886572,29.4083251953125,-1.2666690637996956,29.81147003173828,-0.02327271904720063
1050,2004-01-12,29.217363357543945,29.49319839477539,28.98396301269531,29.23858070373535,1306147.0,0.0014545571985054018,-1.086953123167942,0.029410676043677128,48.514861178480906,70.20571780785886,0.3655213439474352,0.0353782148083468,-0.5984201221001868,-1.3735341876034397,16.488237320149096,0.5092353820800817,0.5190672997521268,-0.11139440536499023,-0.8205370512617449,0.5977482405317645,-0.4659657283133676,0.2431769175833871,0.8198123977050855,21.56871039667248,-46.81443894116206,0.35457132294837745,1,0.32888031005859375,-0.10609149932861328,-0.9335980415344238,-2.0157222747802734,0.21218109130859375,0,-0.01379812515908252,-1.1000008989248857,29.1749267578125,-1.500014982171244,29.62050628662109,1.4615347381886572,29.4083251953125,-0.01379812515908252
1051,2004-01-13,29.1749267578125,29.57807159423828,29.1749267578125,29.450761795043945,1199841.0,-0.0014524445348518267,-1.9230864974380606,13.000449478604818,47.57281722862515,66.6751629201307,0.44474920967552833,0.13486280027667163,-0.5209327634921941,-1.3259775243040934,17.402609641517355,0.40314483642578125,0.49696641899371485,-0.18565826416015696,-0.7956462902456671,0.4243297619253532,-0.49065227720291205,0.11933574888259812,0.8275070190429688,18.75004681893461,-45.31342317177453,0.30499401304275503,1,0.37131690979003906,-0.06365489959716797,-0.8115935325622559,-1.9732856750488281,0.19096183776855113,1,-0.009454523725842323,-1.086953123167942,29.217363357543945,-1.1000008989248857,29.1749267578125,-1.500014982171244,29.62050628662109,-0.009454523725842323
1052,2004-01-14,29.57807159423828,29.66294288635254,29.15370750427246,29.2810173034668,1817478.0,0.013818195321358528,1.1818285826359833,-1.0769273321946806,55.73771458128554,63.75463823700546,0.024190537188950145,-0.23346042715684234,-0.8986682144156042,-1.7195732752110935,17.181307005667556,0.5092353820800781,0.45771891563981626,0.18778114318847727,-0.4025289684891682,0.7780912548661227,-0.10737391265034546,0.4829361990273,0.36325393676757756,58.33339575857924,-2.7001449601821434,0.29515505583882307,1,-0.03182792663574219,-0.4667997360229492,-1.1616930961608887,-2.3764305114746094,0.12730789184570312,2,-0.020086116150273448,-1.9230864974380606,29.1749267578125,-1.086953123167942,29.217363357543945,-1.1000008989248857,29.1749267578125,-0.020086116150273448
1053,2004-01-15,29.302234649658203,29.535633087158203,29.13249015808105,29.38710784912109,1008741.0,-0.009325724420580883,1.1111177698538925,-0.28571612025014875,50.37035655974573,60.13149020868654,0.2646592547821207,0.06580351766215742,-0.5973671117356396,-1.4353554987641672,16.706429501666413,0.4455814361572301,0.4459026313402532,-0.10078659057617045,-0.6706069097770353,0.4690337286246944,-0.3856967501766029,0.18412356902426197,0.5816491302490228,31.249953181065916,-25.392599077098698,0.28491015960043253,1,0.24400901794433594,-0.14852619171142578,-0.9070744514465332,-2.1005935668945312,0.08487319946288707,3,-0.014482246411951949,1.1818285826359833,29.57807159423828,-1.9230864974380606,29.1749267578125,-1.086953123167942,29.217363357543945,-0.014482246411951949
1054,2004-01-16,29.217363357543945,29.38710784912109,28.94152641296387,29.36588859558105,1704028.0,-0.00289641022703524,3.6666600079905107,1.7499662906198346,46.616565746137155,56.051851099697735,0.2828080799717796,0.18700028839569782,-0.5004894090013963,-1.3408178498254593,16.448020919738376,0.44558143615721946,0.37303637543682555,-0.20263242721557617,-0.7248195471376064,0.3195546927064541,-0.4637259871765913,0.05846113274543896,0.6125251763305641,38.23546519313615,-13.321679902287926,0.2610935599610158,1,0.28644371032714844,-0.06365489959716797,-0.8222031593322754,-2.0157222747802734,0.2333984375,4,-0.0029048890697037644,1.1111177698538925,29.302234649658203,1.1818285826359833,29.57807159423828,-1.9230864974380606,29.1749267578125,-0.0029048890697037644
1055,2004-01-19,29.38710784912109,29.38710784912109,29.02639961242676,29.02639961242676,970127.0,0.005809712858067195,1.0,-2.428598946962897,52.631582504644946,53.60163808321967,0.03713747466959916,0.05165537633738637,-0.644379014283821,-1.50590908691456,16.438644731849884,0.36070823669432883,0.2957016801691026,-0.05304517745971893,-0.5338466670906818,0.427756312171244,-0.2934459222752004,0.18735556735576253,0.37171171508056844,61.764799196255574,8.025159450620713,0.24040074481548185,1,0.08487224578857777,-0.23339939117431285,-0.9919476509094203,-1.8778038024902308,-0.08487319946288707,0,-0.005776155055769561,3.6666600079905107,29.217363357543945,1.1111177698538925,29.302234649658203,1.1818285826359833,29.57807159423828,-0.005776155055769561
1056,2004-01-20,28.814218521118164,29.5144157409668,28.623254776000977,29.5144157409668,3824748.0,-0.019494580104454262,1.5454570218329748,-1.94117336012484,34.78262002424481,50.91667212602129,0.507007515056376,0.6195445912549857,-0.05723096181014853,-0.9353772947225423,16.21591190626929,0.8911609649658239,0.1819151980300333,-0.6025945663452141,-1.155792468622046,-0.04939666406838228,-0.8791935174836318,-0.32599561520679643,0.8792175909844708,18.367406842097537,-31.09964273435473,0.27659895113841665,1,0.4986257553100586,0.3394899368286133,-0.4243626594543457,-1.3049144744873047,0.5728893280029261,1,0.021354940696496794,1.0,29.38710784912109,3.6666600079905107,29.217363357543945,1.1111177698538925,29.302234649658203,0.021354940696496794
1057,2004-01-21,28.729345321655273,28.856653213500977,28.53838157653809,28.686908721923828,1570143.0,-0.002945531887345365,1.1428653983215484,-0.06060663842769749,33.80282046785803,47.11240583908671,0.5424871078232947,0.6966883727174888,0.045312853913380025,-0.8615101358345285,16.04402739594549,0.3182716369628871,0.04927325101222024,-0.6598841667175286,-1.2911046971929139,-0.028663636242143298,-0.9754944319552195,-0.3442739014798377,0.8570726568371967,19.14900534955704,-25.736109050925638,0.31561026523769237,1,0.5410623550415039,0.5516719818115234,-0.3660125732421875,-1.0821237564086914,0.8062877655029297,2,0.022156553405551227,1.5454570218329748,28.814218521118164,1.0,29.38710784912109,3.6666600079905107,29.217363357543945,0.022156553405551227
1058,2004-01-22,27.901838302612305,28.75056457519531,27.79574775695801,28.495946884155273,4276399.0,-0.02880354598331969,-1.3684213016407747,-13.999910108319476,24.00002465618728,43.78104032746772,1.229900121921009,1.4920723070667492,0.8826071829389477,-0.046206067792585515,16.308452844620096,0.9548168182372976,-0.07522394736359317,-1.4184322357177734,-2.3358775305321267,-0.5009869409034202,-1.8771548831249483,-0.9597095883105986,1.6125774383544957,6.172835395864964,-31.908346813316953,0.45872264740717605,1,0.8275070190429688,1.0502977371215856,0.48801755905151367,-0.25461673736572266,2.3552131652832067,3,0.06463879418664775,1.1428653983215484,28.729345321655273,1.5454570218329748,28.814218521118164,1.0,29.38710784912109,0.06463879418664775
1059,2004-01-23,28.411073684692386,28.77178192138672,27.81696510314941,27.901838302612305,2999232.0,0.018250961694964873,-1.8124961374451327,-0.8571419398749274,32.14285550487642,41.96192858595611,0.6715367269294461,0.9637323138991967,0.37696577679579946,-0.5587088461554082,16.561678980301895,0.9548168182373082,-0.13722900470581223,-0.8656996726989696,-1.8694149693911442,0.13801562399320488,-1.3675573210450587,-0.3638420243528806,0.8627285385131849,35.80248968734082,2.849352452593159,0.5018576483460878,1,0.3182716369628871,0.5410623550415039,0.037131786346431994,-0.7108068466186559,2.2703399658203054,4,0.03435400489473861,-1.3684213016407747,27.901838302612305,1.1428653983215484,28.729345321655273,1.5454570218329748,28.814218521118164,0.03435400489473861
1060,2004-01-26,28.495946884155273,28.53838157653809,28.17767333984375,28.53838157653809,1457838.0,0.0029873281244072736,16.000629270044065,-0.08333021207105132,34.18368774321959,40.474247532022154,0.5292223093366317,0.8506126987269305,0.32000385460985825,-0.6511321896783819,17.43493059577987,0.3607082366943395,-0.2442945603870612,-0.7352075576782227,-1.7951105592955976,0.3246954439391523,-1.2651590584869084,-0.20525605686953696,0.5709277137756388,40.74080239535557,12.131796108672265,0.5299515008086867,1,0.2333984375,0.45618915557861683,-0.04774141311645508,-0.795680046081543,2.2066860198974574,0,0.033507042765425155,-1.8124961374451327,28.411073684692386,-1.3684213016407747,27.901838302612305,1.1428653983215484,28.729345321655273,0.033507042765425155
1061,2004-01-27,28.686908721923828,28.83543586730957,28.53838157653809,28.644472122192386,2013683.0,0.006701368392665552,-1.3333358303432012,-1.0000449478603144,40.860212455416224,38.821191740258904,0.2925163649974287,0.6495021824467635,0.1542754864159619,-0.8431897172063785,17.624964647997672,0.3394889831542969,-0.28561920742932045,-0.5166621208190918,-1.6041076477284015,0.5707834060902179,-1.0603848842737484,0.027060642635564847,0.2020081182708786,84.00003595699538,51.49917545949269,0.5437227634546553,1,-0.021218299865722656,0.26522731781006215,-0.23870325088500977,-0.9866418838500977,1.824758529663086,1,0.021449711912113978,16.000629270044065,28.495946884155273,-1.8124961374451327,28.411073684692386,-1.3684213016407747,27.901838302612305,0.021449711912113978
1062,2004-01-28,28.792999267578125,28.92030906677246,28.432292938232425,28.432292938232425,2133255.0,0.0036982216063321527,-1.7058916843808833,8.499887635399972,39.22651796507408,37.58298745196206,0.070797132699294,0.49703706422845073,0.08337979626015368,-0.9429942803945863,17.223364372697077,0.4880161285400355,-0.3151355765016355,-0.36495256423950195,-1.4402434328074882,0.7103383043284843,-0.9025979985234933,0.1726928700444894,-0.9972515106201136,88.67915887882167,54.89139786831301,0.5376454342839926,1,-0.1379175186157191,0.15913677215576527,-0.22809457778930664,-0.9972515106201172,1.845977783203125,2,0.020633785873497068,-1.3333358303432012,28.686908721923828,16.000629270044065,28.495946884155273,-1.8124961374451327,28.411073684692386,0.020633785873497068
1063,2004-01-29,28.708126068115234,28.89909172058105,28.559600830078125,28.665691375732425,1397031.0,-0.0029477026229240977,-1.6666916369519993,0.11764332624765145,43.29265886283958,37.213664464928996,0.06988233834670154,0.5305704590104767,0.19019070747910405,-0.8512484434231808,16.80006111949402,0.33949089050292613,-0.3441166041513526,-0.39996309280395437,-1.4607602219949563,0.6608340363870475,-0.9303616573994553,0.13043547179154658,-0.8898870849609324,80.76909779245257,41.71725902800634,0.5303985645955012,1,-0.05304431915282848,0.2440099716186559,-0.14322137832641602,-0.9123783111572266,1.9520683288574219,3,0.028824835765300705,-1.7058916843808833,28.792999267578125,-1.3333358303432012,28.686908721923828,16.000629270044065,28.495946884155273,0.028824835765300705
1064,2004-01-30,28.58081817626953,28.92030906677246,28.58081817626953,28.75056457519531,1981956.0,-0.004434559453432851,-2.999977527079869,-4.000179791442179,41.07141041713818,35.92920089965047,0.10884712365761828,0.5895070354223648,0.33430514857563765,-0.7096073937956788,17.371993559776307,0.3394908905029297,-0.4375880303102626,-0.4646775245666497,-1.4926795109900581,0.5633244618567588,-0.9786785177783557,0.04932346864505632,-0.7405377914428648,54.28567759499685,12.48440121267857,0.5140009932117047,1,0.07426357269287465,0.371317863464359,-0.01591348648071289,-0.7850704193115234,2.0369415283203125,4,0.05864889106000981,-1.6666916369519993,28.708126068115234,-1.7058916843808833,28.792999267578125,-1.3333358303432012,28.686908721923828,0.05864889106000981
1065,2004-02-02,28.856653213500977,28.94152641296387,28.708126068115234,28.83543586730957,976806.0,0.00965105461748017,1.4444466640031424,-0.12499438176996981,45.81003370212662,37.15446908608178,-0.27954283231974486,0.2443133914554707,0.07335613144973507,-0.968682201412328,17.547231697630856,0.3607082366943395,-0.49415292200469096,-0.1368579864501953,-1.085809274410721,0.8120933015103304,-0.6113336304304582,0.33761765753006756,-0.994772255035393,83.33314605689388,37.020855212428145,0.47447564398026354,2,-0.4880161285400355,0.09548282623291371,-0.14852619171142578,-1.0609054565429688,1.4852695465087926,0,0.06323534553750587,-2.999977527079869,28.58081817626953,-1.6666916369519993,28.708126068115234,-1.7058916843808833,28.792999267578125,0.06323534553750587
1066,2004-02-03,28.60203742980957,28.962745666503906,28.474727630615234,28.856653213500977,1394232.0,-0.008823468952119495,1.0909053763616603,-12.000359582883855,36.62789269555662,37.46836600027051,-0.0650285803704449,0.42549092162505886,0.34020619508206096,-0.705392497842702,17.894328770960303,0.4880180358886719,-0.5430309080190128,-0.3310021400451646,-1.212206375785179,0.5502020956948499,-0.7716042579151718,0.10959997782484265,-0.6969706531640547,31.999928086008676,-12.263358851485354,0.4406021178700069,2,-0.22279071807861328,0.35009860992431996,0.265225887298584,-0.7638530731201172,1.8459758758544957,1,0.07344216227246392,1.4444466640031424,28.856653213500977,-2.999977527079869,28.58081817626953,-1.6666916369519993,28.708126068115234,0.07344216227246392
1067,2004-02-04,28.474727630615234,28.644472122192386,28.34741973876953,28.453510284423828,1382157.0,-0.00445107449099591,-1.5454530596234615,-0.08333083630479729,38.181807285758936,39.04411962577847,0.02499382898928104,0.505172188754095,0.47647109669105703,-0.570738580738265,19.676729392807157,0.2970523834228551,-0.636209347473315,-0.41163206100463867,-1.2857087150442865,0.4624445930350092,-0.8486703880244626,0.025406266015185253,-0.5062001205782138,20.68950552993106,-24.17807335481158,0.4370383270198234,2,-0.08487224578857422,0.4774084091186559,0.5304532051086426,-0.5622797012329102,1.23065185546875,2,0.07153499929465945,1.0909053763616603,28.60203742980957,1.4444466640031424,28.856653213500977,-2.999977527079869,28.58081817626953,0.07153499929465945
1068,2004-02-05,28.58081817626953,28.729345321655273,28.474727630615234,28.51716423034668,977536.0,0.0037257791200162593,-2.4285677594996855,3.0000898957209636,40.9638312816011,40.024228045414546,0.02832374978703811,0.3343388380430312,0.36980865062065504,-0.6677771661781691,21.438715368002182,0.25461769104003906,-0.6248968184970245,-0.25355710983276225,-1.0652329996093357,0.5581187799438112,-0.659395054721049,0.15228083505552448,-0.5526375768444964,37.930863462778355,-7.454429813561255,0.40583794488828684,2,-0.010608673095703125,0.371317863464359,0.5728898048400879,-0.5198431015014648,1.2518692016601598,3,0.07201189489461823,-1.5454530596234615,28.474727630615234,1.0909053763616603,28.60203742980957,1.4444466640031424,28.856653213500977,0.07201189489461823
1069,2004-02-06,28.495946884155273,28.75056457519531,28.411073684692386,28.559600830078125,1146133.0,-0.0029695193325405267,-1.90908645163402,-1.0,37.03703292672712,40.34126639913761,0.14136660275186586,0.38549927549317786,0.4661065290808466,-0.5745943499619202,22.944047981634885,0.3394908905029226,-0.6049945003631798,-0.30447940826416087,-1.1129727578616055,0.5040139413332838,-0.708726083062885,0.09976726653456325,-0.4116923807055066,24.137963100729056,-18.38331548490721,0.4042466747987229,2,0.1591358184814453,0.45618915557861683,0.6577610969543457,-0.43497180938720703,0.8911609649658168,4,0.07594931032176988,-2.4285677594996855,28.58081817626953,-1.5454530596234615,28.474727630615234,1.0909053763616603,28.60203742980957,0.07594931032176988
1070,2004-02-09,28.814218521118164,28.962745666503906,28.51716423034668,28.51716423034668,1074840.0,0.011169014255141718,-2.0,-4.666706619123243,50.0,41.356798348535804,-0.14193655678601402,0.0373936488361295,0.14883085645681504,-0.8744883114658464,23.934101043916943,0.4667987823486328,-0.4510142463621989,0.03394947052002095,-0.7505207870721122,0.8184197281121541,-0.35828565827604564,0.42618459931608754,-0.6772545478851484,75.86203689927095,29.034395035985177,0.3922351287960659,2,-0.1591358184814453,0.1379175186157262,0.4084491729736328,-0.732025146484375,0.6577606201171875,0,0.06259205614581731,-1.90908645163402,28.495946884155273,-2.4285677594996855,28.58081817626953,-1.5454530596234615,28.474727630615234,0.06259205614581731
1071,2004-02-10,28.89909172058105,28.962745666503906,28.644472122192386,28.77178192138672,860382.0,0.002945531887345254,1.5000112365442104,0.428574180375224,52.66669063799689,42.85015086774945,-0.21629176523450155,-0.07294384072836024,0.06527632533158467,-0.9342054351266427,25.233369262820144,0.3182735443115199,-0.35196766694269854,0.13261442184447958,-0.632091149514661,0.8973199932036202,-0.24973836383508896,0.5149672075240481,-0.7125808457517806,89.6552472350339,37.70190916698361,0.38235278567956965,2,-0.24400901794433238,0.03182601928711293,0.44027519226074574,-0.689590454101559,0.8911609649658239,1,0.04992651856948083,-2.0,28.814218521118164,-1.90908645163402,28.495946884155273,-2.4285677594996855,28.58081817626953,0.04992651856948083
1072,2004-02-11,28.98396301269531,29.2810173034668,28.708126068115234,28.89909172058105,1857180.0,0.0029368152097948297,-1.454533196589072,0.6666516847199311,72.1739538264917,46.05918364148857,-0.3031004103472874,-0.21566356231204864,-0.018630904795887915,-0.9914777760450093,26.463045013406628,0.572891235351566,-0.2618741462571563,0.2471911430358844,-0.4253759558000354,0.9197582418718042,-0.0890924063820755,0.5834746924538443,-0.7508780503655608,65.85361575615846,7.774363026440398,0.33628354941795974,2,-0.16974449157714488,-0.08487224578857067,0.36601305007934926,-0.7001981735229457,0.2546176910400426,2,0.05051242621057339,1.5000112365442104,28.89909172058105,-2.0,28.814218521118164,-1.90908645163402,28.495946884155273,0.05051242621057339
1073,2004-02-12,28.877872467041016,29.2810173034668,28.708126068115234,29.09005355834961,1379391.0,-0.003660318832446219,-1.0769198854914455,-2.500033710137762,61.458357718263436,48.324400008280264,-0.1904243106444028,-0.15072289071821388,0.0899469338131027,-0.8611741470576177,27.701308592044793,0.572891235351566,-0.22154142470003535,0.16231870651245117,-0.46003724959549075,0.7846746626203931,-0.14885927154152157,0.4734966845664239,-0.5609529174203018,53.658509847599134,-6.939584339439229,0.3111779780539713,2,-0.06365394592285156,0.021218299865722656,0.4721035957336426,-0.4243621826171875,0.5304527282714844,3,0.028655401120266877,-1.454533196589072,28.98396301269531,1.5000112365442104,28.89909172058105,-2.0,28.814218521118164,0.028655401120266877
1074,2004-02-13,29.13249015808105,29.23858070373535,28.856653213500977,28.856653213500977,1450231.0,0.008817051579219859,-1.7692265139885768,-1.3000071913990698,64.42309686966261,50.39251813800649,-0.40069518946155824,-0.4342914362218906,-0.152333224583721,-1.0868032027893513,28.49784583292031,0.381927490234375,-0.17424471295467114,0.4211800575256319,-0.18778210730674516,1.030142222358009,0.11669897510944338,0.7256611399418205,-0.7384427881526499,80.55553474713946,16.72496585338167,0.3044810824161893,2,-0.3182716369628871,-0.23339939117431285,0.21748590469360707,-0.678979873657223,-0.10609054565428977,4,0.024034925131671603,-1.0769198854914455,28.877872467041016,-1.454533196589072,28.98396301269531,1.5000112365442104,28.89909172058105,0.024034925131671603
1075,2004-02-16,29.217363357543945,29.25979804992676,28.98396301269531,29.09005355834961,757781.0,0.002913352034184191,1.6000197765252444,0.46154005725428965,62.626314905363174,53.28123171687388,-0.47943891488051804,-0.5613122708735077,-0.21678806842231424,-1.137156825039071,29.31035626490935,0.2758350372314524,-0.1383436631932753,0.5145404815673835,-0.05843191673146464,1.0875128798662317,0.22805428241796122,0.8010266807168058,-0.7523583929324715,90.00008989221867,27.53439536495719,0.28648619914942325,2,-0.40314483642578125,-0.4880180358886719,0.1326127052307129,-0.7638530731201172,-0.21218299865722656,0,0.005809712858067195,-1.7692265139885768,29.13249015808105,-1.0769198854914455,28.877872467041016,-1.454533196589072,28.98396301269531,0.005809712858067195
1076,2004-02-17,29.42954444885254,29.47197914123535,29.068836212158203,29.09005355834961,1643316.0,0.007262157392919244,-1.1111072268638977,2.6666516847199127,64.42312762060514,56.196933976301246,-0.6279271115966694,-0.7642126437512147,-0.40087605263220993,-1.304086657772185,28.94242782095927,0.40314292907714844,-0.0732041819938587,0.6959552764892578,0.03801647616488779,1.3538940768136278,0.366985876327071,1.0249246766514446,-0.8992584971326387,94.444652528597,33.83679378699071,0.328969400162185,2,-0.4880180358886719,-0.7001991271972656,-0.10078668594360352,-0.9760341644287109,-0.6365451812744141,1,0.0014419078914580385,1.6000197765252444,29.217363357543945,-1.7692265139885768,29.13249015808105,-1.0769198854914455,28.877872467041016,0.0014419078914580385
1077,2004-02-18,29.36588859558105,29.55685234069824,29.25979804992676,29.49319839477539,1453950.0,-0.0021629914585364896,1.3333358303431733,-0.37500210684810953,65.04857249830464,58.87301633371275,-0.47446088584797863,-0.6855731318147669,-0.31475976935393746,-1.2079644490118717,28.404522075896228,0.29705429077147727,-0.04621109120158451,0.6004722595214815,-0.11561677375095059,1.3165612927939137,0.24242774288526547,0.9585167761576976,-0.7414333249096039,77.49996067212453,18.639219114512173,0.35804451663621645,2,-0.38192558288573863,-0.6365432739257777,-0.03713083267211559,-0.7532424926757777,-0.16974449157714488,2,0.014450919425938347,-1.1111072268638977,29.42954444885254,1.6000197765252444,29.217363357543945,-1.7692265139885768,29.13249015808105,0.014450919425938347
1078,2004-02-19,29.705379486083984,29.896343231201172,29.2810173034668,29.47197914123535,1505321.0,0.011560722550518099,-1.000006199493513,-1.833325842359905,73.4513443293786,62.91905093400736,-0.712594084324472,-0.9307388461170163,-0.6308023692701958,-1.5069257741455537,26.9076827618841,0.6153259277343714,0.05360976132732276,0.8497860908508308,0.13736290119616257,1.562209280505499,0.4935744960234949,1.2059976856781667,-0.9690365670093222,81.63262685356918,21.276393494278437,0.35621159482733433,2,-0.4986257553100586,-0.8593339920043945,-0.37662172317504883,-0.9866428375244141,-0.4667987823486328,3,-0.01571428443010847,1.3333358303431733,29.36588859558105,-1.1111072268638977,29.42954444885254,1.6000197765252444,29.217363357543945,-0.01571428443010847
1079,2004-02-20,29.38710784912109,29.705379486083984,29.1749267578125,29.705379486083984,1819180.0,-0.010714276082956387,2.3333333333333335,-1.3636296774510037,60.8695958046035,64.12678380118552,-0.28453984888614414,-0.5645402553832533,-0.2902452621063816,-1.1641319523435065,25.27495538614734,0.5304527282714844,0.15410854877583802,0.48271274566650035,-0.23519723441459206,1.2006227257475928,0.12375775562595237,0.8416677357070483,-0.488364886348716,44.18605623497422,-12.715840275585563,0.3589549900405465,2,-0.11670017242431285,-0.5410623550415004,-0.037131786346431994,-0.6683712005615199,0.10609054565430043,4,0.0007219950428720701,-1.000006199493513,29.705379486083984,1.3333358303431733,29.36588859558105,-1.1111072268638977,29.42954444885254,0.0007219950428720701
1080,2004-02-23,29.450761795043945,29.66294288635254,29.32345390319824,29.32345390319824,669743.0,0.0021660500328806176,-4.33335330956138,-0.3999976028669778,68.86789892705822,65.92691805552568,-0.277596820714173,-0.5828786693407366,-0.3310985984285537,-1.1948523582149448,23.553993394212107,0.3394889831543004,0.24432197957174395,0.49862594604492116,-0.23179974825610827,1.2290516403459506,0.13341309889440822,0.8638387931954341,-0.412354794691538,46.15375750255847,-13.32395558024016,0.36521284715051444,2,-0.1485271453857422,-0.6047163009643555,-0.12200403213500977,-0.732025146484375,-0.21218109130859375,0,-0.014409209023876435,2.3333333333333335,29.38710784912109,-1.000006199493513,29.705379486083984,1.3333358303431733,29.36588859558105,-0.014409209023876435
1081,2004-02-24,29.302234649658203,29.49319839477539,29.13249015808105,29.38710784912109,1856073.0,-0.005043236111153426,1.4285677594997093,-0.6666766547807643,68.22429749511048,65.48806735203887,-0.0736109802839664,-0.4067431591714481,-0.16171064580296957,-1.0135822225571118,22.538986335076252,0.3607082366943395,0.3615593398400776,0.3193325042724595,-0.41587537784714,1.054540386392059,-0.048271436787342026,0.6869364453322611,0.5941085815429688,22.22213898856156,-40.42035186700898,0.36760394105980004,2,0.0,-0.4561891555786133,0.010609626770019531,-0.5834980010986328,0.08487319946288707,1,-0.010137598525269742,-4.33335330956138,29.450761795043945,2.3333333333333335,29.38710784912109,-1.000006199493513,29.705379486083984,-0.010137598525269742
1082,2004-02-25,29.38710784912109,29.450761795043945,29.217363357543945,29.450761795043945,1184892.0,0.002896475319293712,6.3333533095616215,0.7499887635400077,67.92453790235304,66.20653181693771,-0.10648191571965526,-0.46886401394256794,-0.2386713185598417,-1.0665804484498018,21.27833708344321,0.2333984375,0.4089839511568343,0.3745002746581996,-0.376245514508625,1.1252460638250241,-0.0008726199252144795,0.7498731692416136,0.4939583206176792,33.33333333333318,-31.095155295610617,0.37537289458341266,2,-0.010609626770015979,-0.5410623550415004,-0.1538314819335902,-0.6683712005615199,0.33949089050293324,2,-0.02021664005159096,1.4285677594997093,29.302234649658203,-4.33335330956138,29.450761795043945,2.3333333333333335,29.38710784912109,-0.02021664005159096
1083,2004-02-26,29.535633087158203,29.81147003173828,29.196144104003906,29.196144104003906,1757520.0,0.005054095108633083,-2.6250126411596155,-5.333353309561324,72.4770135275668,67.10141144559373,-0.16974189322601418,-0.5820582674168975,-0.37944714686368286,-1.1891580794801513,20.320338292737368,0.615325927734375,0.4478598313638571,0.4816501617431648,-0.2893778185894291,1.2526781420757587,0.09613617157686605,0.8671641519094635,0.33046156234741275,59.37479809315687,-9.730877949445926,0.38551399016629695,2,-0.09547996520996094,-0.6895875930786133,-0.259920597076416,-0.8168964385986328,1.0609073638916016,3,-0.011494217244386817,6.3333533095616215,29.38710784912109,1.4285677594997093,29.302234649658203,-4.33335330956138,29.450761795043945,-0.011494217244386817
1084,2004-02-27,30.25705146789551,30.78750419616699,29.81147003173828,29.938779830932614,3066783.0,0.024425356944556942,-2.4073977893194707,0.9375021068599568,76.56247585899825,68.6498737737754,-0.7988760526752436,-1.234765696497309,-1.0791011261970418,-1.8798316347671964,20.056494976049446,1.2518711090087855,0.44579125897475436,1.119256877899172,0.21234762910682292,2.026166126691521,0.6658022535029957,1.5727115022953484,-1.1245613098144602,67.9487474991476,-0.2898068671886591,0.45345462439617473,2,-0.3288812637329137,-0.9548168182373118,-1.4163107872009313,-1.538314819335941,0.6789798736572195,4,-0.03366060851107111,-2.6250126411596155,29.535633087158203,6.3333533095616215,29.38710784912109,1.4285677594997093,29.302234649658203,-0.03366060851107111
1085,2004-03-01,30.68141365051269,30.872377395629886,30.38435935974121,30.532886505126953,1684809.0,0.014025232533561693,-1.1904774135001208,0.4666678652331595,79.16663545404371,70.28804131082413,-1.1105042353079213,-1.5973067860102752,-1.4797391856028845,-2.2767674815868837,19.90119604008298,0.615325927734375,0.5067123352924128,1.4523810386657665,0.3243615698969755,2.5804005074345575,0.888371304281371,2.016390773050162,-1.5158232116699217,89.02436083235914,22.52432506538638,0.5640097343843956,3,-0.678979873657223,-1.1563882827758754,-1.8406729698181117,-1.9626770019531214,-0.12730789184570312,0,-0.03872752635429644,-2.4073977893194707,30.25705146789551,-2.6250126411596155,29.535633087158203,6.3333533095616215,29.38710784912109,-0.03872752635429644
1086,2004-03-02,30.70263290405273,30.8087215423584,30.49044990539551,30.68141365051269,2262324.0,0.00069159960429932,1.727303929981009,0.14286448100063268,78.72338933431251,71.80746540371389,-1.0416894759761917,-1.5316123363965133,-1.486075019111805,-2.261011163725666,19.27223108721432,0.3182716369628871,0.546692970534,1.368570518493648,0.10351113360111341,2.6336299033861827,0.736040826047379,2.001100210939917,-1.4687709869384769,89.87345661101266,22.329498898031147,0.6325296924462674,3,-0.7001991271972621,-1.0927343368530238,-1.8618922233581507,-1.9838962554931605,0.06365394592285512,1,-0.04768490718345286,-1.1904774135001208,30.68141365051269,-2.4073977893194707,30.25705146789551,-2.6250126411596155,29.535633087158203,-0.04768490718345286
1087,2004-03-03,30.511667251586914,30.68141365051269,30.40557861328125,30.55410575866699,1512730.0,-0.006219846130545048,-1.166676654780783,-1.9999999999998326,76.5516480341813,72.15194359313642,-0.7499704690615623,-1.2440004235922473,-1.2821381203014965,-2.039903305545547,18.268373756934963,0.2970542907714808,0.5891735809276355,1.0757578849792466,-0.2254660953489953,2.3769818653074886,0.42514589481512743,1.7263698751433658,-1.2122647153320365,78.48091039326177,8.801298400648577,0.6506119901641205,3,-0.5092334747314453,-0.901768684387207,-1.702754020690918,-1.7929306030273438,0.3394908905029297,2,-0.036856701182310325,1.727303929981009,30.70263290405273,-1.1904774135001208,30.68141365051269,-2.4073977893194707,30.25705146789551,-0.036856701182310325
1088,2004-03-04,30.63897705078125,30.70263290405273,30.40557861328125,30.511667251586914,861555.0,0.004172495660253128,1.3333008726918982,-2.999865168539577,75.53949855687488,73.78193278783324,-0.8168199306634953,-1.2745595425827858,-1.3947298831613537,-2.129248704591344,17.55746269699469,0.2970542907714808,0.6182768159680521,1.1001597404479995,-0.24124669228424622,2.441566173180245,0.4294565240818784,1.7708629568141205,-1.2766555201513725,77.99993168183124,9.295516916996803,0.6707032163661224,3,-0.6365432739257812,-1.029078483581543,-1.835368156433102,-1.9202404022216797,0.21218109130859375,3,-0.02977835420696473,-1.166676654780783,30.511667251586914,1.727303929981009,30.70263290405273,-1.1904774135001208,30.68141365051269,-0.02977835420696473
1089,2004-03-05,30.660194396972656,30.82994079589844,30.40557861328125,30.72385025024414,1402296.0,0.0006924952538800433,2.076906055954254,-0.500007490973377,74.99991737847856,74.46326817132439,-0.7134898679968948,-1.18613734866031,-1.4006791915758185,-2.111992850712646,16.758599090817842,0.42436218261719105,0.6573781114508961,1.0131647109985344,-0.32318717807069675,2.3495166000677656,0.3449887664639171,1.6813406555331518,-1.2374706317427773,56.52148423759642,-9.09718298621106,0.668175944534616,3,-0.6577606201171875,-1.0502958297729492,-1.8565855026245082,-1.941457748413086,0.1909637451171875,4,-0.0020761103174589124,1.3333008726918982,30.63897705078125,-1.166676654780783,30.511667251586914,1.727303929981009,30.70263290405273,-0.0020761103174589124
1090,2004-03-08,30.617759704589844,30.766286849975586,30.532886505126953,30.660194396972656,850824.0,-0.0013840320721190125,-1.20001078709863,0.6666267154072032,71.87496269120533,74.86889763755715,-0.545469915672598,-1.0557888592754026,-1.3472589041573784,-2.0319575288762195,16.739964251833655,0.2334003448486328,0.645768083122988,0.880552959442138,-0.46256415791457073,2.2236700767988467,0.2089944007637854,1.5521115181204905,-1.137049794143966,49.99999999999958,-11.477807530960057,0.6715585586783542,3,-0.5834989547729492,-1.0078611373901367,-1.8141508102416957,-1.8990230560302734,0.46679878234863637,0,0.010395000811087352,2.076906055954254,30.660194396972656,1.3333008726918982,30.63897705078125,-1.166676654780783,30.511667251586914,0.010395000811087352
1091,2004-03-09,30.34192276000977,30.72385025024414,30.23583221435547,30.617759704589844,1495546.0,-0.009009050539341867,1.0,6.500269687162807,66.66664495355904,74.72913175435782,-0.11917642491355807,-0.7023249159034926,-1.0579429052390061,-1.7190646127030256,16.332386215270915,0.4880180358886719,0.6928239979591453,0.5325744628906293,-0.7755365617518493,1.8406854875331078,-0.12148104943061,1.1866299752118685,-0.8055461501565304,17.85709699374656,-39.875810027697995,0.6540555123212389,3,-0.30766201019287465,-0.7320241928100621,-1.6815361976623535,-1.389786720275879,0.5304546356201172,1,0.006993063700527102,-1.20001078709863,30.617759704589844,2.076906055954254,30.660194396972656,1.3333008726918982,30.63897705078125,0.006993063700527102
1092,2004-03-10,30.448013305664066,30.55410575866699,30.023651123046875,30.129741668701172,1058024.0,0.003496500419351234,-1.0000071913990733,-1.153839770982893,63.77949634839144,73.76274095667166,-0.06587949416315908,-0.730565152599592,-1.1640923285587554,-1.7827017768120292,16.78640082473011,0.5304546356201136,0.7246548712632546,0.5654624938964865,-0.7116595678738449,1.842584555666818,-0.07309853698867741,1.2040235247816504,-0.8581966643797614,52.63147934369166,-1.9924225050340496,0.6385610308851651,3,-0.10608959197998402,-0.838114738464359,-1.7823219299316442,-1.4958772659301758,0.5941085815429652,2,0.010453015148029765,1.0,30.34192276000977,-1.20001078709863,30.617759704589844,2.076906055954254,30.660194396972656,0.010453015148029765
1093,2004-03-11,29.705379486083984,30.23583221435547,29.4083251953125,30.044870376586914,2547519.0,-0.024390222512216675,1.294123401431408,-1.066670262366198,55.102030832451796,71.37824706483318,0.7860238333872154,0.08141633964312689,-0.43014807044085046,-0.9984528134856205,16.86708601307921,1.039688110351566,0.7574481975748633,-0.2185466766357429,-1.4093196517804465,0.9722262985089607,-0.8139331642080947,0.3768398109366089,1.166997909545902,20.895542413086126,-33.60085202578273,0.5953864875723511,3,0.43497180938720703,-0.06365394592284801,-1.034383773803711,-0.7532434463500941,1.5064868927001953,3,0.038571419582187794,-1.0000071913990733,30.448013305664066,1.0,30.34192276000977,-1.20001078709863,30.617759704589844,0.038571419582187794
1094,2004-03-12,29.83268737792969,30.00243377685547,29.11127281188965,29.11127281188965,1966676.0,0.0042856847496375305,-1.4705932120487852,-2.124989465759515,55.99998322009903,68.80417459439488,0.6617830350057297,0.009755259565704222,-0.5689494966287292,-1.0880646778074556,17.176713478565635,0.8911609649658203,0.7947429335536427,-0.12624864578246786,-1.2587964099587623,1.0062991183938266,-0.6925225278706151,0.44002523630567936,1.010408973693849,43.589634253155666,-11.46790780124843,0.5662738820881474,3,0.13791942596435192,-0.1909618377685547,-1.0715146064758336,-0.8805513381958008,1.4003982543945277,4,0.034139424023650555,1.294123401431408,29.705379486083984,-1.0000071913990733,30.448013305664066,1.0,30.34192276000977,0.034139424023650555
1095,2004-03-15,29.38710784912109,29.87512588500977,29.196144104003906,29.74781608581543,1643071.0,-0.014935950059203895,1.2068944139809972,-0.5000013219504611,51.21952155334011,65.74818928539794,1.010748598558635,0.4940329792999272,-0.14233027937224563,-0.6053034836606521,17.580641704265613,0.6789817810058629,0.800930762162686,-0.5803153991699261,-1.69181252738041,0.5311817290405578,-1.1360639632751663,-0.024566835064685932,1.3867155609130926,17.105227362780766,-40.366426325532245,0.5557485641052419,3,0.5834989547729528,0.30766296386719105,-0.5834984779357875,-0.4349718093871999,1.8671951293945348,0,0.04981947527757624,-1.4705932120487852,29.83268737792969,1.294123401431408,29.705379486083984,-1.0000071913990733,30.448013305664066,0.04981947527757624
1096,2004-03-16,29.47197914123535,29.64172554016113,29.02639961242676,29.196144104003906,1862270.0,0.0028880450757524656,-1.0000061994935014,-0.7647040160748676,51.21949481556437,62.933505594440504,0.8190866002330246,0.4347960077199282,-0.24283045625246302,-0.6656738205673278,18.874694581887887,0.6153259277343679,0.7299919179534413,-0.4975658416748061,-1.6048939762563883,0.6097622929067761,-1.0512299089655954,0.05609822561598321,1.2353422448730491,29.166573028797917,-30.063032032898473,0.5536640672907911,3,0.45619106292724965,0.2864456176757848,-0.6683697700500488,-0.5198431015014613,2.1430320739746094,1,0.05471567884787576,1.2068944139809972,29.38710784912109,-1.4705932120487852,29.83268737792969,1.294123401431408,29.705379486083984,0.05471567884787576
1097,2004-03-17,29.790252685546875,29.98121452331543,29.49319839477539,29.49319839477539,1612795.0,0.010799191421325904,-2.285703278499056,1.0769273321946935,53.48839761680778,60.483383267766385,0.4332831044740644,0.1580480525450767,-0.560360201257069,-0.9549753709817352,19.844896671983054,0.5092353820800781,0.6076020181082633,-0.20051050186157227,-1.2749086970494012,0.8738876933262567,-0.7377095994554885,0.336688595732344,0.8162133941406289,63.15796943971753,3.7836949616365274,0.5371990975939147,3,0.1379175186157262,-9.5367431640625e-07,-0.9972524642944336,-0.8381166458129847,1.952066421508789,2,0.03632479124985788,-1.0000061994935014,29.47197914123535,1.2068944139809972,29.38710784912109,-1.4705932120487852,29.83268737792969,0.03632479124985788
1098,2004-03-18,29.23858070373535,29.896343231201172,29.13249015808105,29.790252685546875,1316218.0,-0.01851853986049523,1.0000000000000093,-1.8571419398749214,35.365850984759916,56.079598112908755,0.8553698441632669,0.7093229019435157,-0.02117983851626093,-0.3809719495483499,20.132106842424243,0.7638530731201207,0.4643671819002151,-0.7288425445556648,-1.8486652857223156,0.39098019661098604,-1.2887539151389902,-0.16893117397233937,1.273081387916509,21.739104945448716,-35.04069058158663,0.559911370583326,3,0.6577625274658203,0.551671028137207,-0.3819260597229004,-0.2864446640014613,2.3764305114746094,3,0.06168360912406623,-2.285703278499056,29.790252685546875,-1.0000061994935014,29.47197914123535,1.2068944139809972,29.38710784912109,0.06168360912406623
1099,2004-03-19,29.4083251953125,29.726598739624023,29.36588859558105,29.36588859558105,1329848.0,0.0058054969663920986,-15.99995505415706,-0.07692360883019643,30.263154003966022,51.45606381432661,0.5468837154831618,0.5704992554071708,-0.18733649577350064,-0.5187014147777944,20.801662079331447,0.4880180358886719,0.33444203173558407,-0.5601589202880852,-1.6777047537344316,0.5573869131582612,-1.1189318370112566,-0.001386003564913807,1.0142211475858538,39.99996004778263,-12.176444873750867,0.5587729167231731,3,0.4667997360229492,0.4561901092529297,-0.5516705513000488,-0.45618915557860973,2.5037403106689453,4,0.06132757209033968,1.0000000000000093,29.23858070373535,-2.285703278499056,29.790252685546875,-1.0000061994935014,29.47197914123535,0.06132757209033968
1100,2004-03-22,29.02639961242676,29.302234649658203,28.644472122192386,29.2810173034668,1930740.0,-0.012986988560185542,3.428596194964799,-5.999955054159235,26.62719910639501,47.00723649797505,0.7591708064962823,0.9686666479438166,0.1924448184081058,-0.11546528988582594,21.93743570813907,0.7638530731201136,0.1826482846653974,-0.9208663940429638,-2.0945066082231243,0.25277382013719674,-1.507686501133044,-0.3340462869528835,1.3123779266432969,28.571510106472616,-18.058356104745855,0.5868201070900804,3,0.5728893280029261,0.732025146484375,-0.1697449684143102,-0.0742635726928711,3.0554103851318324,0,0.07602341486929487,-15.99995505415706,29.4083251953125,1.0000000000000093,29.23858070373535,-2.285703278499056,29.790252685546875,0.07602341486929487
1101,2004-03-23,29.00518035888672,29.25979804992676,28.877872467041016,29.068836212158203,1359097.0,-0.0007310329156688944,-1.3999976028669934,0.25000561827211915,27.950301195569793,43.0262148143282,0.6379160981623855,1.0187206138287372,0.21259709124220905,-0.07487527847494135,23.787488306552813,0.38192558288574574,0.019477150563030676,-0.9272329330444329,-2.142040414187676,0.2875745480988101,-1.5346366736160526,-0.31982919247281316,1.1980527468331275,26.984124719264457,-14.971684772259522,0.6074037405716208,3,0.43497180938720703,0.7532444000244176,-0.2333984375,-0.05304431915282848,2.1430320739746094,1,0.07754210081785651,3.428596194964799,29.02639961242676,-15.99995505415706,29.4083251953125,1.0000000000000093,29.23858070373535,0.07754210081785651
1102,2004-03-24,28.792999267578125,29.302234649658203,28.474727630615234,29.02639961242676,1526411.0,-0.007315282604115403,1.1081090273880414,3.666596751962661,23.63633094818607,39.53002593829867,0.6600569522316206,1.2481012592004959,0.40822708876681446,0.14818595818816505,25.93693034086951,0.8275070190429688,-0.14419256064446984,-1.1097085952758796,-2.4069205707913426,0.18750338023958335,-1.7583145830336093,-0.4611026075181499,1.2855329594595233,22.38802365644488,-14.38846333382046,0.6486059877577314,3,0.44558143615722656,0.8805532455444336,0.04243659973144531,0.15913677215576527,1.9520683288574254,2,0.09801035041214057,-1.3999976028669934,29.00518035888672,3.428596194964799,29.02639961242676,-15.99995505415706,29.4083251953125,0.09801035041214057
1103,2004-03-25,29.196144104003906,29.217363357543945,28.729345321655273,29.068836212158203,1613271.0,0.014001488093660974,4.7499662906198035,-0.5454486021786481,31.14753856779224,36.76864319915348,0.19789094706206,0.8624362514641888,0.0017668987346155518,-0.24026882494345259,27.14018615033614,0.4880180358886719,-0.27742125938027584,-0.6895893096923835,-2.015590868446136,0.6364122490613688,-1.3525900890692597,-0.02658853031550734,0.7220076633915014,57.62705666718977,22.383689843888455,0.6630007793768762,3,0.03182697296142578,0.47740840911865234,-0.3394899368286133,-0.24400806427001598,1.8035411834716797,3,0.08720929017138879,1.1081090273880414,28.792999267578125,-1.3999976028669934,29.00518035888672,3.428596194964799,29.02639961242676,0.08720929017138879
1104,2004-03-26,29.23858070373535,29.38710784912109,29.13249015808105,29.32345390319824,1218392.0,0.0014535001464670572,1.4000035956996237,-0.666676654780783,32.24042830048829,34.659855059947716,0.06964130532836776,0.7797651361606626,-0.04082421899737554,-0.27405654186098616,26.32196871386877,0.25461769104003906,-0.41520345483729315,-0.5962291717529311,-1.9402918295495404,0.7478334860436782,-1.268260500651234,0.07580215714537175,0.535228649982038,83.72091564753875,48.26449820642196,0.6720313288983042,3,-0.010609626770019531,0.43497180938720703,-0.21218109130859375,-0.2864446640014613,2.0793762207031286,4,0.08127721846536184,4.7499662906198035,29.196144104003906,1.1081090273880414,28.792999267578125,-1.3999976028669934,29.00518035888672,0.08127721846536184
1105,2004-03-29,29.49319839477539,29.57807159423828,29.13249015808105,29.1749267578125,952756.0,0.00870827806657215,-1.2105278098446068,-3.7499662906199602,39.01099552414699,33.30335513867912,-0.18812857419932882,0.4548874167556889,-0.29811314357525376,-0.5126974734077798,25.153390065803606,0.4455814361572301,-0.4734624008062305,-0.28220071792602397,-1.5726729864807325,1.0082715506286846,-0.9274368522033782,0.3630354163513303,0.15070278663178271,92.307639116981,52.36852252449458,0.6452361342773546,3,-0.2652273178100586,0.18035411834716797,-0.43497180938720703,-0.5410623550415004,1.3367424011230504,0,0.08201440477322208,1.4000035956996237,29.23858070373535,4.7499662906198035,29.196144104003906,1.1081090273880414,28.792999267578125,0.08201440477322208
1106,2004-03-30,29.23858070373535,29.55685234069824,29.15370750427246,29.55685234069824,1149945.0,-0.008633098643012649,1.5333381275994253,-0.9999999999999888,34.92064020531623,31.240270981846724,0.033413648572192756,0.6263094020765578,-0.03071167998296076,-0.24613174865052656,23.921659975530744,0.4031448364257777,-0.55695522703191,-0.4636157989501939,-1.6974803115740933,0.7702487136737055,-1.0805480552621418,0.15331645736175403,-0.7638530731201172,69.23072933773575,29.620783476443265,0.616932256311949,3,-0.05304527282714844,0.43497180938720703,-0.16444063186645508,-0.2864446640014613,2.0581588745117188,1,0.09724238404841623,-1.2105278098446068,29.49319839477539,1.4000035956996237,29.23858070373535,4.7499662906198035,29.196144104003906,0.09724238404841623
1107,2004-03-31,29.38710784912109,29.705379486083984,29.25979804992676,29.34467124938965,1616711.0,0.005079834308330922,-3.19997303249595,-0.1333345318998381,45.34161906835728,32.34868965780199,-0.19926870500006189,0.41024694317118815,-0.16172944520574006,-0.37969313937365357,22.782584225148835,0.4667987823486328,-0.5894462947724968,-0.2588606834411671,-1.4387187518437123,0.9209973849613782,-0.8487897176424397,0.33106835076010555,-0.890737724304195,67.39134258182614,24.36431820236283,0.589929034201273,3,-0.2864446640014613,0.2864446640014684,-0.3129677772521937,-0.4349718093871999,1.4003963470458984,2,0.05992779530337167,1.5333381275994253,29.23858070373535,-1.2105278098446068,29.49319839477539,1.4000035956996237,29.23858070373535,0.05992779530337167
1108,2004-04-01,29.726598739624023,29.98121452331543,29.34467124938965,29.64172554016113,1417325.0,0.011552375015804417,1.1428653983215724,2.0000000000002514,48.53803997844682,34.37923254385541,-0.5165779592607507,-0.0011612566413070624,-0.45272793025932145,-0.7014146254511147,21.297162313713546,0.6365432739257812,-0.6217194511307724,0.12624912261962962,-0.9586833415778919,1.2111815868171512,-0.41621710947913115,0.6687153547183904,-1.1818682403564438,70.00017978497729,25.92714873520673,0.5424662320987611,4,-0.4986276626586914,-0.053046226501464844,-0.6153268814086914,-0.7744626998901332,1.082122802734375,3,0.03426119704216135,-3.19997303249595,29.38710784912109,1.5333381275994253,29.23858070373535,-1.2105278098446068,29.49319839477539,0.03426119704216135
1109,2004-04-02,30.596540451049805,30.72385025024414,29.705379486083984,29.85390663146973,2059757.0,0.029264757769485117,1.0425515637431912,8.749921344779132,64.92145241610478,38.63414957826761,-1.3412980527635412,-0.9234626850320069,-1.2794853192585407,-1.5544461279183643,19.493814531534294,1.0184707641601562,-0.6693085025301109,0.9993735313415542,-0.07276601921288872,2.071513081895997,0.46330375606433094,1.5354433066187774,-1.9656209103393536,91.99993767461598,42.67676479777397,0.5360697752772218,4,-0.9972515106201172,-0.9229879379272461,-1.4534411430358887,-1.6444044113159144,-0.5092353820800746,4,0.013176157515937259,1.1428653983215724,29.726598739624023,-3.19997303249595,29.38710784912109,1.5333381275994253,29.23858070373535,0.013176157515937259
1110,2004-04-05,30.93603134155273,31.105775833129886,30.4692325592041,30.72385025024414,1515543.0,0.011095727997289861,1.3076954991460032,0.2857142857142823,66.99507629113955,42.9724579222198,-1.543764206673817,-1.3047838470282933,-1.573692741854412,-1.8633620465936396,17.815662262510983,0.6365432739257848,-0.5859320105714012,1.3229508399963343,0.1799235813874951,2.4659780986051736,0.7514372106919147,1.894464469300754,-2.1376773440795844,91.30437756364248,37.80265452221846,0.5715136293044201,4,-1.1457796096801722,-1.1457796096801722,-1.3208289146423304,-1.6444053649902308,-0.33949089050292613,0,0.012345655416140966,1.0425515637431912,30.596540451049805,1.1428653983215724,29.726598739624023,-3.19997303249595,29.38710784912109,0.012345655416140966
1111,2004-04-06,30.55410575866699,30.999685287475586,30.511667251586914,30.78750419616699,2369106.0,-0.012345655416140855,-2.066639499484691,-1.099996404300475,58.73786725512721,46.87262862299105,-1.0270196795488182,-0.9551163070915756,-1.1561442653501501,-1.4554823333568159,17.158327899873694,0.4880180358886719,-0.5018711962808382,0.9304161071777308,-0.24458625848171778,2.1054184728371794,0.34291492434800475,1.517917290007457,-1.5250095776281682,70.11502091289287,17.098013051699184,0.5875011828297243,4,-0.6365451812744105,-0.76385402679443,-0.7903761863708461,-1.2200431823730398,-0.44558143615721946,1,0.009027756839298462,1.3076954991460032,30.93603134155273,1.0425515637431912,30.596540451049805,1.1428653983215724,29.726598739624023,0.009027756839298462
1112,2004-04-07,30.766286849975586,30.872377395629886,30.532886505126953,30.617759704589844,1485272.0,0.006944437941811099,-1.1333277400564745,-0.6363673509414226,68.9473788794486,51.07261087984175,-1.039129097695966,-1.2039581328811124,-1.3329225719636923,-1.6361464616218129,17.169452492474303,0.33949089050293324,-0.3500171847969966,1.1266835212707527,-0.1026893719605404,2.3560564145020457,0.5119970746551061,1.7413699678863992,-1.5295227037276575,80.72295159022907,22.76843204588583,0.6146864466156471,4,-0.6471538543701172,-0.9760351181030273,-0.960120677947998,-1.432224273681637,-0.04243659973144531,2,0.017241363277216815,-2.066639499484691,30.55410575866699,1.3076954991460032,30.93603134155273,1.0425515637431912,30.596540451049805,0.017241363277216815
1113,2004-04-08,30.851158142089844,31.12699317932129,30.766286849975586,30.93603134155273,1002350.0,0.002758580927497478,-1.8333383273904054,-0.5714322405002907,68.27957508916748,55.076960523028326,-0.9661490016001579,-1.2633625926441,-1.3779388033172673,-1.6951243753954515,18.469865614916284,0.3607063293457031,-0.1921792018782824,1.1542658805847168,-0.18947965077120799,2.4980114119406416,0.48239311490675263,1.826138646262681,-1.4274928271537206,80.59704696545849,19.529875024791977,0.6718727656779632,4,-0.7214164733886719,-1.050297737121582,-1.0449919700622559,-1.5170955657958949,0.33949089050292613,3,-0.002063259525937,-1.1333277400564745,30.766286849975586,-2.066639499484691,30.55410575866699,1.3076954991460032,30.93603134155273,-0.002063259525937
1114,2004-04-09,30.851158142089844,30.851158142089844,30.851158142089844,30.851158142089844,0.0,0.0,1.0,-0.0,75.59522949583732,59.141875408771696,-0.7971815577180976,-1.2470879613180301,-1.3331578757679168,-1.6710008664064482,19.197086709223825,0.0,0.018167486080784556,1.1033423423767097,-0.3358732719515771,2.5425579567049965,0.3837345352125645,1.8229501495408549,-1.2230934834275011,58.06452548310019,-6.819293106116568,0.7196078071641435,4,-0.7108078002929688,-1.050297737121582,-1.0449919700622559,-1.5170955657958949,-0.2333984375,4,-0.0013755269586962493,-1.8333383273904054,30.851158142089844,-1.1333277400564745,30.766286849975586,-2.066639499484691,30.55410575866699,-0.0013755269586962493
1115,2004-04-12,30.851158142089844,30.851158142089844,30.851158142089844,30.851158142089844,0.0,0.0,1.0,0.0,76.04791966308102,63.711573126301104,-0.6529638378542231,-1.1929440593377336,-1.29634601066671,-1.649342816786369,19.963607735106724,0.0,0.19066628904522887,1.03013982772827,-0.47905685383824803,2.539336509294788,0.2755414869450128,1.7847381685115273,-1.0432220609484268,55.172531369339886,-13.906142822122199,0.7545983407832587,4,-0.6577625274658203,-1.050297737121582,-1.0449919700622559,-1.5170955657958949,-1.0184707641601527,0,-0.024759299783887134,1.0,30.851158142089844,-1.8333383273904054,30.851158142089844,-1.1333277400564745,30.766286849975586,-0.024759299783887134
1116,2004-04-13,31.08455848693848,31.360393524169922,30.851158142089844,31.06333923339844,1190661.0,0.007565367360721886,-1.2857118396664204,100.0,82.14287434165857,67.80060149000124,-0.6671309596936261,-1.3695576088850778,-1.4812550935558448,-1.8595080235985222,20.69945330233192,0.5092353820800781,0.37528701827586985,1.1829112052917523,-0.41732820300569173,2.7831506135891964,0.3827915011430285,1.983030909440476,-1.1183355540154771,66.66674349778309,-7.974376635307806,0.8001197041487222,4,-0.732026100158695,-1.166997909545902,-1.2624788284301793,-1.7504959106445312,-0.2758369445800817,1,-0.015699693341108212,1.0,30.851158142089844,1.0,30.851158142089844,-1.8333383273904054,30.851158142089844,-0.015699693341108212
1117,2004-04-14,30.872377395629886,30.97846794128418,30.55410575866699,30.82994079589844,1365893.0,-0.006825932283958669,2.333328339313793,1.9999101123595506,74.84278720768712,70.72335118213907,-0.2482099216865734,-1.130090036911156,-1.217944315068845,-1.6261061012592108,22.083012676542968,0.5304527282714915,0.5168996214176786,0.9166238784790082,-0.7399418640719482,2.5731896210299645,0.08834100720353177,1.7449067497544846,-0.7109705799323152,39.47370288626064,-35.77794841865446,0.8282828712754776,4,-0.33949089050293324,-0.9548168182373082,-1.0502977371215856,-1.5383148193359375,-0.4880180358886754,2,-0.02474228218097141,-1.2857118396664204,31.08455848693848,1.0,30.851158142089844,1.0,30.851158142089844,-0.02474228218097141
1118,2004-04-15,31.04212188720703,31.148212432861328,30.8087215423584,30.8087215423584,1101746.0,0.005498264335197289,-1.9090864516339923,5.499977527079869,75.75758896491307,71.92736635422888,-0.23660476501199668,-1.2203582918686564,-1.3369526288962703,-1.7788479388837146,22.894120735153283,0.3394908905029297,0.7190011457873098,0.9961913108825691,-0.692047829901064,2.684430451666202,0.15207174049075078,1.8403108812743874,-0.71285693232333,60.52629711374025,-13.090014522560487,0.8441195703918174,4,-0.12730884552001953,-1.1245613098144531,-1.0662107467651367,-1.7080593109130824,-0.6577625274658203,3,-0.010252895666067685,2.333328339313793,30.872377395629886,-1.2857118396664204,31.08455848693848,1.0,30.851158142089844,-0.010252895666067685
1119,2004-04-16,31.21186637878418,31.360393524169922,30.95724868774414,31.06333923339844,2436652.0,0.005468198733125318,-1.235295983925125,0.6363621505446488,75.15528782616026,72.83405652478673,-0.34630373736525044,-1.3155047554906574,-1.4502063528054592,-1.9239930631645237,23.860443771475943,0.40314483642578125,0.8758208049588951,1.0757587432861335,-0.6610530222191748,2.812570508791442,0.20735286053347934,1.9441646260387877,-0.7382434242004088,81.5788913412203,9.900313051942874,0.8684058827526547,4,-0.2758359909057617,-1.2943058013916016,-1.3208279609680176,-1.8778038024902308,-0.5941066741943359,4,-0.0006797846028788745,-1.9090864516339923,31.04212188720703,2.333328339313793,30.872377395629886,-1.2857118396664204,31.08455848693848,-0.0006797846028788745
1120,2004-04-19,31.23308563232422,31.254302978515625,30.999685287475586,31.19064903259277,1097363.0,0.0006798457126058199,5.000089893700699,0.28571612025018805,81.3333565056054,75.34466644150653,-0.35867283739673894,-1.2257742709612813,-1.4237839677629154,-1.9273544574528678,23.646860514535362,0.25461769104003906,1.0094819828401178,0.9866436958312974,-0.7336306052045245,2.7069179968671193,0.12650654531338645,1.8467808463492084,-0.6353147979983866,84.21061346921306,11.717504065619039,0.8601371505179118,4,-0.28644561767578125,-1.3155250549316406,-1.4269194602966309,-1.8990230560302699,-0.8911628723144496,0,-0.019701093096532007,-1.235295983925125,31.21186637878418,-1.9090864516339923,31.04212188720703,2.333328339313793,30.872377395629886,-0.019701093096532007
1121,2004-04-20,31.254302978515625,31.55135726928711,31.19064903259277,31.31795692443848,858723.0,0.0006793227682073688,-2.7778044127487256,-1.499977527079827,80.55557289592328,76.63446577667038,-0.3018665679547716,-1.1276697562491833,-1.3988669960800486,-1.9307480810224291,23.5734696226999,0.3607082366943395,1.0052712024032395,0.8954049110412612,-0.776594105855942,2.5674039279384644,0.059405402592659584,1.7314044194898628,-0.549764967611619,70.21270084747556,-2.804888126165423,0.835999508448601,4,-0.20157146453857422,-1.2412605285644531,-1.421614170074463,-1.9202404022216761,-0.48801612854003906,1,-0.04548543608741362,5.000089893700699,31.23308563232422,-1.235295983925125,31.21186637878418,-1.9090864516339923,31.04212188720703,-0.04548543608741362
1122,2004-04-21,31.61501121520996,31.80597305297852,30.97846794128418,30.999685287475586,4053736.0,0.011541074422369624,-1.5161284710139993,-9.666736583465136,80.68966757137774,78.01336494136042,-0.5917514658599856,-1.3345425637490322,-1.7110343379985267,-2.2720317053872883,23.043588513122423,0.8275051116943395,0.9699586018552466,1.1150125503540025,-0.4748634462119483,2.7048885469199497,0.3200745520710271,1.9099505486369779,-0.7749821229646585,80.85118591098323,7.144084047731226,0.7949379982829737,4,-0.43497180938720703,-1.474660873413086,-1.7717137336730922,-2.280948638916012,-0.615325927734375,2,-0.02550338088963433,-2.7778044127487256,31.254302978515625,5.000089893700699,31.23308563232422,-1.235295983925125,31.21186637878418,-0.02550338088963433
1123,2004-04-22,31.742319107055664,31.742319107055664,31.27552032470703,31.61501121520996,2000690.0,0.004026817861271459,6.3333832739040545,0.20689505529931063,74.54547088954337,77.89672509621663,-0.6474395385200076,-1.3294800398455422,-1.7839010595046005,-2.37762231022381,22.48507196995746,0.4667987823486328,1.0129534799788473,1.1150116920471191,-0.44270424781064577,2.6727276319048805,0.3361537221182367,1.8938696619760016,-0.7638511657714844,92.5000449462439,20.23496101565307,0.7788579699288808,4,-0.5622797012329102,-1.601968765258789,-1.883108139038086,-2.408256530761715,-1.2730865478515625,3,-0.042780735167286754,-1.5161284710139993,31.61501121520996,-2.7778044127487256,31.254302978515625,5.000089893700699,31.23308563232422,-0.042780735167286754
1124,2004-04-23,31.61501121520996,31.89084625244141,31.57257461547852,31.827192306518555,1764302.0,-0.004010667633210341,-1.1428516392495793,-1.6666766547808107,66.0000233720681,76.780292174993,-0.4474371714019547,-1.0698597270006758,-1.610717212181342,-2.225729015321381,22.446868170106768,0.3182716369628906,0.9942870527720693,0.868882274627687,-0.6029873440723819,2.3407518933277522,0.13294746527765255,1.6048170839777214,-0.6365432739257812,69.76747103056528,-0.08558263820629008,0.7359348093500332,4,-0.3925352096557617,-1.4322242736816406,-1.7717137336730957,-2.280948638916012,-0.8911609649658203,4,-0.038926187534505274,6.3333832739040545,31.742319107055664,-1.5161284710139993,31.61501121520996,-2.7778044127487256,31.254302978515625,-0.038926187534505274
1125,2004-04-26,31.912065505981445,32.03937530517578,31.55135726928711,31.63622856140137,1293747.0,0.009395988783599485,-1.1904867900621543,-1.3000071913990698,83.3333645460147,76.9125688643659,-0.6461224303406894,-1.2399815792461233,-1.8602340233485997,-2.4928330543731363,22.9930117900795,0.4880180358886719,0.9846842073000204,1.044993209838868,-0.39045486218262226,2.480441281860358,0.32726917382812104,1.7627172458496148,-0.7511219024658189,87.9999137033661,17.429000200793,0.717724036010746,4,-0.6153249740600586,-1.6550140380859375,-2.042245388031006,-2.5780029296874964,-1.6337966918945312,0,-0.0405585091679197,-1.1428516392495793,31.61501121520996,6.3333832739040545,31.742319107055664,-1.5161284710139993,31.61501121520996,-0.0405585091679197
1126,2004-04-27,32.081809997558594,32.315208435058594,31.80597305297852,31.80597305297852,1624450.0,0.005319132086430756,-2.692292798960088,1.0,82.97875188989502,77.81656494016676,-0.7370377734251221,-1.249878836756281,-1.9863287469288622,-2.628964622402364,23.685929233490615,0.5092353820800746,0.9590261661239481,1.0725762367248528,-0.2418644665339258,2.387016939983628,0.4153558850954653,1.7297965883542403,-0.7451800537109357,82.5397346315905,12.705518503275187,0.6572203516293883,4,-0.5198450088500977,-1.6868419647216797,-2.4029531478881836,-2.747747421264645,-1.5064868927001953,1,-0.054232826566868564,-1.1904867900621543,31.912065505981445,-1.1428516392495793,31.61501121520996,6.3333832739040545,31.742319107055664,-0.054232826566868564
1127,2004-04-28,31.148212432861328,32.293991088867195,31.105775833129886,32.209117889404304,2210326.0,-0.029100526584014852,-1.0740746906202308,-3.8461325699429594,55.223892612046924,75.53504312318164,0.26798301472571495,-0.18717546818298914,-1.016977803469942,-1.6695520489543227,24.14067791118697,1.1882152557373082,0.9117590820422663,0.05092344284057759,-1.0192247369046115,1.1210716225857666,-0.48415064703201693,0.5859975327131721,1.1669960021972656,3.508802364329126,-62.280392712936276,0.5350740898725943,4,0.48801612854003906,-0.7532444000244141,-1.5489239692687988,-1.8141498565673793,-0.5516719818115234,2,-0.01226155702221976,-2.692292798960088,32.081809997558594,-1.1904867900621543,31.912065505981445,-1.1428516392495793,31.61501121520996,-0.01226155702221976
1128,2004-04-29,30.74506759643555,31.254302978515625,30.660194396972656,31.19064903259277,2835410.0,-0.01294279205571558,1.0740780199694366,0.4200010787098535,48.366013839911595,72.55845712470956,0.6979570580845795,0.3121887786024793,-0.5929714898274874,-1.2443683557875467,24.983895453667028,0.5941085815429688,0.8082222558863883,-0.4031448364257777,-1.277719687528144,0.4714300146765851,-0.8404322619769609,0.034142589125405465,1.5701408386230433,5.128246498806259,-59.09186235018642,0.43728742555118216,4,0.7426338195800746,-0.22279071807861683,-1.2890009880065953,-1.4110050201416016,0.10609054565429332,3,0.008281578508207765,-1.0740746906202308,31.148212432861328,-2.692292798960088,32.081809997558594,-1.1904867900621543,31.912065505981445,0.008281578508207765
1129,2004-04-30,30.999685287475586,31.67866516113281,30.5753231048584,30.596540451049805,3184757.0,0.008281578508207765,-3.952391144290517,-0.904761293249962,52.121216413596756,69.31266378115305,0.4582680683954017,0.09414935548852554,-0.8130784894461414,-1.4742264857867227,26.15209594639517,1.1033420562744105,0.7632079397849196,-0.16868438720702983,-1.0075780957745337,0.6702093213604776,-0.5881312414907818,0.2507624670767221,1.2943058013916087,24.3902385548799,-39.28172077306387,0.419446854283753,4,0.44558048248291016,-0.2758359909057617,-1.5489234924316406,-1.665622711181637,-0.1485271453857422,4,-0.017111552048104106,1.0740780199694366,30.74506759643555,-1.0740746906202308,31.148212432861328,-2.692292798960088,32.081809997558594,-0.017111552048104106
1130,2004-05-03,31.31795692443848,31.360393524169922,30.82994079589844,30.82994079589844,1061050.0,0.010266931228862575,-1.1739147427704741,1.210523078669972,53.25442653923568,66.27920307485442,0.17131733247226322,-0.20452858884828018,-1.0944816259476973,-1.765975244234692,26.745492946608696,0.5304527282714808,0.7055964651574627,0.1304909706115751,-0.7035075772234585,0.9644895184466122,-0.28650830330594346,0.5474902445290937,0.8729140853881852,42.68291747104003,-19.758834797845537,0.41699927391751784,5,0.12730884552001598,-0.5941076278686559,-1.8671951293945348,-1.9838943481445312,-0.021217346191409803,0,-0.018970160653447254,-3.952391144290517,30.999685287475586,1.0740780199694366,30.74506759643555,-1.0740746906202308,31.148212432861328,-0.018970160653447254
1131,2004-05-04,30.82994079589844,31.27552032470703,30.766286849975586,31.105775833129886,1286654.0,-0.015582629790234614,-1.526317283535863,-0.5652170514459023,49.450544565678555,62.80818940755451,0.6624734589391679,0.32170599478402906,-0.5697194319911141,-1.2543435421807594,27.320688133996146,0.5516700744628942,0.6272061377481712,-0.3713169097900355,-1.169572158225158,0.4269383386450869,-0.7704445340075985,0.027810714427527472,1.2639973396301265,14.814827145737969,-48.444794649917,0.39912762421756165,5,0.615324974060055,-0.09548282623291371,-1.3791790008544957,-1.4958782196044922,0.3182716369628871,1,-0.017894033123959874,-1.1739147427704741,31.31795692443848,-3.952391144290517,30.999685287475586,1.0740780199694366,30.74506759643555,-0.017894033123959874
1132,2004-05-05,31.29673957824707,31.508920669555664,30.70263290405273,30.766286849975586,1098070.0,0.01514108591511576,-1.451614586958019,-1.9230795826216835,53.061228233755266,60.42105133468917,0.1629119900585856,-0.1088982669885219,-0.9963264175292181,-1.7016872539610262,28.05319607567023,0.8062877655029332,0.5386235146913236,0.06895923614501953,-0.7032695935460538,0.8411880658360928,-0.3171551787005171,0.4550736509905562,0.7060816554412881,65.38466192656844,1.705792185324647,0.38611441484553655,5,0.14852619171142578,-0.5092363357543945,-1.8671956062316895,-1.9626770019531214,-0.16974639892578125,2,-0.02305085076306468,-1.526317283535863,30.82994079589844,-1.1739147427704741,31.31795692443848,-3.952391144290517,30.999685287475586,-0.02305085076306468
1133,2004-05-06,30.78750419616699,31.27552032470703,30.78750419616699,31.105775833129886,1021763.0,-0.01627119594381099,-2.0666642695335917,-0.6000000000000134,45.28302126804311,58.119162212019724,0.5838629284659689,0.41668760010155736,-0.4567760753909518,-1.1767768709740878,28.399144876147766,0.5092353820800817,0.4407328234423744,-0.43709344863891886,-1.2163506789989107,0.3421637817210694,-0.826722063818913,-0.047464833458924716,1.1296671497915725,19.230762581918565,-40.44130245683175,0.38962861517999486,5,0.6577615737915075,0.04243564605713246,-1.4003963470458949,-1.4534416198730398,0.2970542907714915,3,-0.006202638054076504,-1.451614586958019,31.29673957824707,-1.526317283535863,30.82994079589844,-1.1739147427704741,31.31795692443848,-0.006202638054076504
1134,2004-05-07,30.8087215423584,31.08455848693848,30.63897705078125,30.82994079589844,1990024.0,0.0006891544717695375,-1.4705919678502695,0.06667026236621969,45.282998066887636,53.891343714338944,0.4875128126524366,0.4133190849632804,-0.4700639141392955,-1.1793263367237543,28.636166629184494,0.4455814361572301,0.30886616474831996,-0.4137542724609382,-1.1975110183864501,0.3700024734645737,-0.805632645423696,-0.021875899498180473,1.0279389091341535,19.512125603758818,-35.52523385922576,0.391878372962756,5,0.6365442276000977,0.20157241821289062,-1.3579597473144531,-1.4746589660644496,0.0,4,0.0013774216392945515,-2.0666642695335917,30.78750419616699,-1.451614586958019,31.29673957824707,-1.526317283535863,30.82994079589844,0.0013774216392945515
1135,2004-05-10,30.08730506896973,30.660194396972656,29.98121452331543,30.511667251586914,2080268.0,-0.023415982139888714,-1.1333345318998478,19.99892134831109,38.77549597703746,48.97987083513255,1.0313206927450906,1.1326468411809678,0.23738207894751184,-0.44494142800364145,28.395009269598315,0.8275070190429688,0.1866072277159816,-1.0969780921935985,-2.0191456482675925,-0.17481053611960462,-1.5580618702305955,-0.6358943141566016,1.6736751417247717,6.9444340402370495,-44.26597347042788,0.4610837780369977,5,1.050297737121582,1.0609064102172816,-0.45088434219360707,-0.7532424926757812,1.1181964874267543,0,0.025387886065871168,-1.4705919678502695,30.8087215423584,-2.0666642695335917,30.78750419616699,-1.451614586958019,31.29673957824707,0.025387886065871168
1136,2004-05-11,30.596540451049805,30.70263290405273,30.15096092224121,30.193395614624023,1352348.0,0.01692525737724737,-1.2608848589072004,-0.9500017978497797,40.47618028430269,47.34123613204986,0.32323505862287405,0.6165885884272875,-0.28087852946458725,-0.9428586477706311,27.35305950945174,0.6153278350830007,0.10597023356339719,-0.5633418083190911,-1.52173466914428,0.39505105250609773,-1.0425382387316837,-0.08414537790649845,1.022058504654371,40.27776737357015,-6.886547086502482,0.47919643041259374,5,0.2333993911743164,0.551671028137207,-0.8062887191772461,-1.1351699829101562,0.7023200988769567,1,0.022884911721228196,-1.1333345318998478,30.08730506896973,-1.4705919678502695,30.8087215423584,-2.0666642695335917,30.78750419616699,0.022884911721228196
1137,2004-05-12,30.10852432250977,30.63897705078125,30.044870376586914,30.4692325592041,1075608.0,-0.015950042761232908,-1.4347829485540977,-0.894736095077677,35.68773569615685,45.93253856052156,0.7244451093501709,1.1008876916875785,0.19841183771317006,-0.44624724267830373,27.00626149780302,0.5941066741943359,-0.06172201136298483,-1.0131652832031222,-2.0750876758814663,0.04875710947522549,-1.544126479542296,-0.48220408686394833,1.379083878603307,9.836145295606304,-30.288409091461457,0.5309611963391736,5,0.7214155197143519,1.0396871566772425,-0.2546181678772008,-0.46679973602295277,1.4470748901367152,2,0.034531353951952504,-1.2608848589072004,30.596540451049805,-1.1333345318998478,30.08730506896973,-1.4705919678502695,30.8087215423584,0.034531353951952504
1138,2004-05-13,30.72385025024414,30.82994079589844,30.10852432250977,30.34192276000977,2085740.0,0.020436934110196203,1.4285677594996564,-1.0588266398752089,42.80822097036411,44.89776128905126,0.11822568706088532,0.485380815968,-0.42277381990120233,-1.049312542663575,26.463588638146618,0.7214164733886719,-0.2397971411805777,-0.38192577362060476,-1.45830922491308,0.6944576776718705,-0.9201174992668406,0.1562659520256311,0.643246456645123,67.30772555188665,29.654998668210155,0.538191725646237,5,0.02121734619140625,0.4243612289428711,-0.769157886505127,-0.9972524642944336,1.1351699829101562,3,0.013121497657148096,-1.4347829485540977,30.10852432250977,-1.2608848589072004,30.596540451049805,-1.1333345318998478,30.08730506896973,0.013121497657148096
1139,2004-05-14,31.19064903259277,31.360393524169922,30.4692325592041,30.617759704589844,5333425.0,0.015193368622310688,-1.0487786696367691,1.4999950059928133,44.33333073644073,43.90652842207405,-0.35608203179388553,0.017824872537151037,-0.8908129075639515,-1.5010118128016607,25.896082123119378,0.8911609649658203,-0.28295406548097546,0.08593387603759339,-0.9900510674045115,1.1619188194797019,-0.45205859568346085,0.6239263477586476,-1.2094345092773402,87.69235237253584,54.07804121230621,0.5379924717210542,5,-0.445581436157223,-0.042437553405758166,-1.225347995758053,-1.4534425735473597,0.785070419311527,4,-0.003401357424253293,1.4285677594996564,30.72385025024414,-1.4347829485540977,30.10852432250977,-1.2608848589072004,30.596540451049805,-0.003401357424253293
1140,2004-05-17,30.617759704589844,30.89359474182129,30.172178268432614,30.68141365051269,2827817.0,-0.018367342321228497,1.9565271768655783,-0.11111037125572513,39.18495465645591,42.7659073210493,0.11961833152314583,0.5715558690941691,-0.3244784750632306,-0.9182337468950337,25.084488492477107,1.0184707641601562,-0.28627969053891533,-0.4561891555786133,-1.5517301107547894,0.6393517995975628,-1.0039596331667013,0.09158132200947477,-0.6089616012573238,43.548403466369344,15.456811883552042,0.5477704775880872,5,0.12730789184570312,0.530451774597168,-0.6471543312072754,-0.8805532455444336,1.077880859375,0,0.006236963109352844,-1.0487786696367691,31.19064903259277,1.4285677594996564,30.72385025024414,-1.4347829485540977,30.10852432250977,0.006236963109352844
1141,2004-05-18,29.83268737792969,30.15096092224121,29.49319839477539,30.129741668701172,2357879.0,-0.02564107675528149,2.8749719088498358,4.666706619123448,40.06409443773452,41.32178134371367,0.8362996583091657,1.3119266986945526,0.45367360897782305,-0.1250271116495263,23.769566694070416,1.1245613098144531,-0.3463819736514502,-1.1701807022094677,-2.393476538505208,0.05311513408627633,-1.781828620357338,-0.5585327840615975,1.5277061462402308,18.181762463379247,-12.481569194721505,0.6116479181478712,5,0.5941085815429652,1.0715160369873011,0.16444063186645153,-0.0954809188842809,2.0029926300048793,1,0.04601711408280318,1.9565271768655783,30.617759704589844,-1.0487786696367691,31.19064903259277,1.4285677594996564,30.72385025024414,0.04601711408280318
1142,2004-05-19,30.8087215423584,31.04212188720703,29.917560577392575,30.10852432250977,1890081.0,0.032716937366855436,-1.0784319946417011,-2.357135518999387,50.44247482548539,41.89505396120725,-0.24165213733132873,0.2871104745611852,-0.5215020148559049,-1.0946222409155624,22.13328439985301,1.2094345092773402,-0.41850716706783686,-0.15383205413818501,-1.344905771261871,1.037241662985501,-0.749368912700028,0.441704804423658,0.5143280792236311,70.45450830891937,35.050856301230475,0.5955368585618432,5,-0.3819255828857422,0.09548187255859375,-0.6736750602722168,-0.9548149108886719,1.4237384796142578,2,0.01590909921057504,2.8749719088498358,29.83268737792969,1.9565271768655783,30.617759704589844,-1.0487786696367691,31.19064903259277,0.01590909921057504
1143,2004-05-20,30.38435935974121,30.5753231048584,30.214614868164066,30.5753231048584,720954.0,-0.013774092574199814,2.777766679983982,-0.2727285109164967,45.82132393132943,41.95486794614523,0.13355478241626173,0.63719054163262,-0.07725374555356268,-0.666223298168763,20.408575377225123,0.5941066741943324,-0.4521903300870136,-0.510296249389647,-1.6685790471828028,0.6479865484035088,-1.089437648286225,0.06884514950693088,0.9020932373046868,47.727254154459686,10.478952585008074,0.5791413988965776,5,0.04243659973144531,0.5198440551757812,-0.1591358184814453,-0.5304527282714844,1.638040542602539,3,0.03854745920551306,-1.0784319946417011,30.8087215423584,2.8749719088498358,29.83268737792969,1.9565271768655783,30.617759704589844,0.03854745920551306
1144,2004-05-21,30.38435935974121,30.70263290405273,30.15096092224121,30.511667251586914,725459.0,0.0,1.1666516847199289,0.6666600079904115,43.37349430212076,42.46575664893226,0.07490575967018742,0.5694625885507563,-0.061061792612207455,-0.6641783000956671,18.455259449887713,0.5516719818115199,-0.5453355477270279,-0.44876365661621165,-1.5762625469753289,0.6787352337429056,-1.0125131017957685,0.11498578856334518,0.866228153259275,57.53421452513416,20.106967643576468,0.563749445179558,5,0.04243659973144531,0.5198440551757812,0.031827449798583984,-0.5304527282714844,1.801420211791985,4,0.048533551619554194,2.777766679983982,30.38435935974121,-1.0784319946417011,30.8087215423584,2.8749719088498358,29.83268737792969,0.048533551619554194
1145,2004-05-24,30.617759704589844,30.70263290405273,30.278268814086914,30.426795959472656,858072.0,0.007681595062948299,1.3529368218448203,-1.5000149821712163,48.43750175571066,43.35034792353315,-0.08419006657766559,0.24677671307537707,-0.260859651433762,-0.8951720765040356,16.203717431256393,0.42436408996581676,-0.5582851796331596,-0.15064802169799663,-1.1597600218069566,0.8584639784109633,-0.6552040217524748,0.3539079783564816,0.5976800260461417,72.6027667156765,30.980293203255812,0.5045560000544796,5,-0.1909637451171875,0.28644371032714844,-0.1909642219543457,-0.7320261001586914,1.2646007537841797,0,0.04435202837883945,1.1666516847199289,30.38435935974121,2.777766679983982,30.38435935974121,-1.0784319946417011,30.8087215423584,0.04435202837883945
1146,2004-05-25,30.34192276000977,30.448013305664066,30.15096092224121,30.40557861328125,880473.0,-0.009009050539341867,3.0000256838318844,-0.3333399920095699,42.765268479024,44.13674045496283,0.16956241996164323,0.4064196695528821,0.04333126622879391,-0.6171529269034757,13.41022306623946,0.4667987823486328,-0.582279463634368,-0.3394906044006305,-1.1528607094432992,0.4738795006420382,-0.7461756569219631,0.06719444812070208,0.8390721439090036,37.735797854117074,-0.8445287940468731,0.40668505252133413,5,0.08487319946288707,0.562280654907223,0.09017753601073863,-0.45618915557861683,1.3770580291748011,1,0.04461542581405742,1.3529368218448203,30.617759704589844,1.1666516847199289,30.38435935974121,2.777766679983982,30.38435935974121,0.04461542581405742
1147,2004-05-26,30.766286849975586,30.97846794128418,30.55410575866699,30.660194396972656,1108947.0,0.01398606453922957,-1.6666826476492602,-1.6666566788518937,49.83713965464943,44.917731419883424,-0.16951192706466145,-0.05061969839911029,-0.3574235827596439,-1.0304079276316465,12.695898728856342,0.6365451812744105,-0.4943066695892959,0.10396976470947195,-0.6806817754686492,0.888621304887593,-0.2883560053795904,0.4962955347985343,0.38095212376031995,74.35899799931775,31.954209029908156,0.39232577008906133,5,-0.3394908905029297,0.13791656494140625,-0.2333998680114746,-0.7532444000244141,1.092733383178711,2,0.03475860324561175,3.0000256838318844,30.34192276000977,1.3529368218448203,30.617759704589844,1.1666516847199289,30.38435935974121,0.03475860324561175
1148,2004-05-27,30.999685287475586,31.16942977905273,30.766286849975586,30.766286849975586,1064288.0,0.007586175044070442,-2.4545469403765385,2.19995325674631,51.41956193781832,45.70509044225871,-0.40193631556357445,-0.2782297499625628,-0.5462291398195376,-1.25461522073903,13.02722140153016,0.4031429290771449,-0.4431934175798524,0.3246373176574693,-0.47380838770781253,1.123083023022751,-0.07458553502517162,0.7238601703401102,-1.5064868927001953,83.33336454601496,36.46171157191205,0.3992228526826408,5,-0.6683712005615234,-0.09548187255859375,-0.3394904136657715,-0.8593349456787109,0.602594375610348,3,0.03976733063787363,-1.6666826476492602,30.766286849975586,3.0000256838318844,30.34192276000977,1.3529368218448203,30.617759704589844,0.03976733063787363
1149,2004-05-28,30.4692325592041,31.16942977905273,30.4692325592041,31.06333923339844,1626052.0,-0.017111552048104106,-1.3571430864605654,-2.545461231694576,52.922085502813495,47.231438314076215,0.01723417230476798,0.22181790635976384,0.018099760912328122,-0.7108479598948207,12.52500647980942,0.7001972198486293,-0.3249922298700234,-0.17929277420044087,-0.9675086712023635,0.6089231228014818,-0.5734007227014004,0.21481517430051866,-0.9425095367431631,31.250011704755607,-19.81822008684665,0.3941079485009612,5,-0.13791847229003906,0.4349708557128906,0.1909623146057129,-0.32888221740722656,1.2264080047607422,4,0.05097494136492364,-2.4545469403765385,30.999685287475586,-1.6666826476492602,30.766286849975586,3.0000256838318844,30.34192276000977,0.05097494136492364
1150,2004-05-31,30.72385025024414,30.74506759643555,30.426795959472656,30.49044990539551,348230.0,0.008356550843389154,1.3076954991459866,-0.392859321375476,51.013521208372026,48.4480412885915,-0.24669454469129448,-0.08389207105348362,-0.18667213775374591,-0.9512129486448337,11.967185121867468,0.3182716369628942,-0.28839478313190625,0.1050302505493157,-0.6191371446625418,0.8291976457611732,-0.25705344705661304,0.46711394815524443,-1.1642730926513671,56.2500585237777,3.659233122289521,0.36208369760592796,5,-0.18035507202148793,0.18035316467285156,-0.02121877670288086,-0.5410633087158203,0.8784294128417933,0,0.04758288135704736,-1.3571430864605654,30.4692325592041,-2.4545469403765385,30.999685287475586,-1.6666826476492602,30.766286849975586,0.04758288135704736
1151,2004-06-01,30.278268814086914,30.8087215423584,30.23583221435547,30.8087215423584,1850271.0,-0.014502786354183783,1.1600014382798174,-2.272716129085015,51.360538913751945,48.55004840951,0.30032156344741523,0.3354384771116372,0.3052891724399416,-0.49314755676370226,11.394791148365643,0.5728893280029297,-0.3105662378374454,-0.3129675865173347,-1.0452564995939824,0.419321326559313,-0.6791120430556603,0.05317687002099092,-0.68649460406494,4.545491691080647,-51.2454037095656,0.3661444565383244,6,0.3819265365600586,0.6259346008300781,0.4986271858215332,-0.02121734619140625,1.0439319610595703,1,0.05297831438568923,1.3076954991459866,30.72385025024414,-1.3571430864605654,30.4692325592041,-2.4545469403765385,30.999685287475586,0.05297831438568923
1152,2004-06-02,30.5753231048584,30.70263290405273,30.34192276000977,30.448013305664066,2325403.0,0.009810808292754158,-1.1250063205442997,-0.2400021574197193,48.745518673923776,48.87495893646492,-0.03723796784296951,-0.01942984841529949,0.06586308232867566,-0.7823008695776856,10.42979679769943,0.42436408996581676,-0.23862429155017395,0.020157527923583274,-0.63255662905717,0.6728716849043366,-0.3061995505667916,0.34651460641395815,-0.9519957834558106,36.36372922770171,-17.228027388709933,0.3263570784903765,6,0.08487224578857422,0.3182716369628942,0.40314340591430664,-0.18035507202148438,0.9335975646972656,2,0.03740459848630162,1.1600014382798174,30.278268814086914,1.3076954991459866,30.72385025024414,-1.3571430864605654,30.4692325592041,0.03740459848630162
1153,2004-06-03,30.596540451049805,30.68141365051269,30.25705146789551,30.55410575866699,1057162.0,0.0006939369411940177,3.000000000000067,0.33331835138661636,44.57363854917949,49.008308297249236,-0.02815279990188202,-0.05869666828510134,0.09071210144514907,-0.7910093181725948,9.353011887449542,0.4243621826171804,-0.11036957457074692,0.0509230613708489,-0.593008481175417,0.6948546039171148,-0.2710427099022823,0.3728888326439801,-0.9422910804942148,38.636372922770306,-10.202282268300358,0.32196577127313264,6,0.06365489959716797,-0.010608673095703125,0.41905784606933594,-0.20157241821289062,0.8656997680664062,3,0.04126217420313538,-1.1250063205442997,30.5753231048584,1.1600014382798174,30.278268814086914,1.3076954991459866,30.72385025024414,0.04126217420313538
1154,2004-06-04,30.851158142089844,30.91481208801269,30.511667251586914,30.660194396972656,4942160.0,0.00832178041329179,1.5333381275994253,4.500179791441551,52.26336306808807,49.4334039986245,-0.234222666833368,-0.32672338374865717,-0.11529882356478538,-1.0301553768216039,8.723300514186464,0.4031448364257777,-0.13027381039765729,0.3034189224243171,-0.3444307210376216,0.9512685658862559,-0.020505899306652253,0.6273437441552865,-1.1666051633643093,90.62506144990931,39.418714843489354,0.32392482173096937,6,-0.1909627914428711,-0.2652263641357422,0.15383100509643555,-0.4561901092529297,0.40102195739746094,4,0.024346623149013702,3.000000000000067,30.596540451049805,-1.1250063205442997,30.5753231048584,1.1600014382798174,30.278268814086914,0.024346623149013702
1155,2004-06-07,30.851158142089844,31.19064903259277,30.851158142089844,30.872377395629886,1466161.0,0.0,-30.998382022471574,-0.11111666000800902,61.6504845895716,51.531761344240905,-0.220859089156761,-0.28096868463280344,-0.07389823634868975,-1.0172370089046154,9.621030158775643,0.33949089050292613,-0.07518044038128835,0.2652262687683091,-0.3579250387051225,0.8883775762417407,-0.04634938496840846,0.5768019225050267,-1.1369076273577647,64.4443956140546,8.68637464846779,0.3115756537367166,6,-0.13791751861572266,-0.3500986099243164,0.2333993911743164,-0.4561901092529297,0.4710426330566406,0,0.02737279482298871,1.5333381275994253,30.851158142089844,3.000000000000067,30.596540451049805,-1.1250063205442997,30.5753231048584,0.02737279482298871
1156,2004-06-08,31.29673957824707,31.38161277770996,31.06333923339844,31.27552032470703,1704042.0,0.014442940329987941,2.3333066988943005,-0.9999999999998326,56.353599666256116,52.25581245664165,-0.5774850841674919,-0.7076867855104965,-0.46383945461389686,-1.4380304839066511,10.589073895328704,0.5304546356201172,0.015886524025948034,0.6757977485656745,-0.023845691842062422,1.3754411889734115,0.3259760283618043,1.0256194687695448,-1.523433122800565,92.4527725858811,36.96114243777569,0.349821720203869,6,-0.48801708221435547,-0.795680046081543,-0.21218204498291016,-0.9017715454101562,0.21218109130859375,1,0.009762680999883866,-30.998382022471574,30.851158142089844,1.5333381275994253,30.851158142089844,3.000000000000067,30.596540451049805,0.009762680999883866
1157,2004-06-09,31.148212432861328,31.67866516113281,31.04212188720703,31.360393524169922,1568710.0,-0.0047457705622785396,-1.9999999999999833,-9.999460674157303,60.71427998135807,53.288558905923836,-0.4124589123452296,-0.5030676489388171,-0.26503901537503083,-1.2639722201945602,11.84915572498046,0.6365432739257777,0.046076650008895825,0.4752861976623528,-0.21852471265875906,1.1690971079834647,0.12838074250179687,0.8221916528229087,-1.278407598079017,62.68657717670584,5.956161089777424,0.34690545516055665,6,-0.1909637451171875,-0.5622806549072266,-0.058350563049316406,-0.7532444000244141,0.03394889831543324,2,0.005585821101617983,2.3333066988943005,31.29673957824707,-30.998382022471574,30.851158142089844,1.5333381275994253,30.851158142089844,0.005585821101617983
1158,2004-06-10,31.12699317932129,31.339174270629886,30.999685287475586,31.19064903259277,846978.0,-0.0006812350334959305,-1.1333285390672978,0.30000719139906995,60.35500535098416,54.114438889053915,-0.4149146359021678,-0.4744211849486284,-0.20370099169007005,-1.2038731126546551,12.88545208170122,0.3394889831543004,0.1475664922308475,0.4339097976684556,-0.28894737319201624,1.1567669685289275,0.07248121223821968,0.7953383830986915,-1.1124795184309377,52.72725192573928,-3.7403225758321454,0.36142858543023537,6,-0.16974449157714844,-0.5410614013671875,-0.010608673095703125,-0.732025146484375,0.008487701416015625,3,0.01226997699501875,-1.9999999999999833,31.148212432861328,2.3333066988943005,31.29673957824707,-30.998382022471574,30.851158142089844,0.01226997699501875
1159,2004-06-11,31.08455848693848,31.08455848693848,30.851158142089844,30.97846794128418,984827.0,-0.0013632763093545108,3.4000215741970323,-1.666626715407352,56.87499403058706,54.765713647077796,-0.30845413416457035,-0.46413868242838774,-0.14885857411672632,-1.130541643061587,12.926738312285696,0.2758350372314453,0.1630122935361058,0.39677963256836435,-0.312126158192104,1.1056854233288327,0.04232673718813018,0.7512325279485985,-0.9369127060287319,28.205240496759814,-25.13816416868616,0.3544528953802333,6,-0.1273097991943395,-0.49862670898437855,0.05304431915282848,-0.689590454101566,-0.01909637451171875,4,0.012150139830245044,-1.1333285390672978,31.12699317932129,-1.9999999999999833,31.148212432861328,2.3333066988943005,31.29673957824707,0.012150139830245044
1160,2004-06-14,30.8087215423584,31.602279663085934,30.62200355529785,31.508920669555664,1474999.0,-0.008873761057149543,1.2105247311828053,-6.600014382797952,56.87499403058695,55.37843088228169,-0.021581680538808712,-0.1826251073083256,0.12549218613130364,-0.8264534124613334,13.839792523102268,0.9802761077880824,0.1406752735600172,0.1113945960998528,-0.5986834392104043,0.82147263141011,-0.24364442155527755,0.46643361375498316,-0.5385942110308051,17.67055659347112,-36.091942277326126,0.35503901765512913,6,0.15913677215576172,-0.22278976440429688,0.41905832290649414,-0.4137535095214844,0.44345855712890625,0,0.014393929216413692,3.4000215741970323,31.08455848693848,-1.1333285390672978,31.12699317932129,-1.9999999999999833,31.148212432861328,0.014393929216413692
1161,2004-06-15,31.205501556396484,31.368881225585934,30.8087215423584,30.92542266845703,1533534.0,0.012878821131625307,-1.1818121034723426,-0.39999891039645225,56.52172681675158,56.24245400926256,-0.30508473049558305,-0.4967527719638589,-0.2558815489040569,-1.1954371874826428,14.873020387129102,0.5601596832275355,0.15651425850753853,0.4395339012145989,-0.17800114614910356,1.0570689485783014,0.13076637753274767,0.7483014248964501,-0.822691198684474,55.2208954954469,3.895847359761895,0.3087675236818509,6,-0.23764324188232422,-0.6195697784423828,-0.06259441375732422,-0.8105335235595703,0.3034191131591797,1,0.003739700146754288,1.2105247311828053,30.8087215423584,3.4000215741970323,31.08455848693848,-1.1333285390672978,31.12699317932129,0.003739700146754288
1162,2004-06-16,31.29886054992676,31.53226089477539,31.088802337646484,31.29886054992676,1637917.0,0.002991747892965302,-1.111122209005603,0.0,54.63509973853804,57.3603941414135,-0.3185115156205818,-0.5813132656085962,-0.3392720569515397,-1.2618688346152744,15.78093031193456,0.44345855712890625,0.17443790378192148,0.5083859443664593,-0.15359599528155243,1.1703678840144711,0.17739497454245168,0.839376914190467,-0.8123818079410867,69.04758661885431,20.872022186805168,0.33099096982400644,6,-0.20369434356689808,-0.7129287719726598,-0.30978488922119496,-0.9038925170898473,-0.6068382263183629,2,0.006711430254587869,-1.1818121034723426,31.205501556396484,1.2105247311828053,30.8087215423584,3.4000215741970323,31.08455848693848,0.006711430254587869
1163,2004-06-17,31.555599212646484,31.695640563964844,31.322200775146484,31.368881225585934,1417064.0,0.00820281180237159,-1.6666757467209654,100.0,68.3907656283197,59.152327759217016,-0.4748349840267707,-0.7861108595343751,-0.58558945393915,-1.48855867340108,16.813069548024163,0.3967800140380824,0.23472936384462173,0.7065626144409194,-0.009191143837515625,1.4223163727193544,0.34868573530170366,1.0644394935801351,-0.973745557129039,86.95635953419377,35.126273074758146,0.35787687913921745,6,-0.3967771530151367,-0.9611797332763672,-0.566523551940918,-1.1606311798095703,-0.7468776702880859,3,-0.011834282687937736,-1.111122209005603,31.29886054992676,-1.1818121034723426,31.205501556396484,1.2105247311828053,30.8087215423584,-0.011834282687937736
1164,2004-06-18,31.859020233154297,31.929039001464844,31.34554100036621,31.368881225585934,3046053.0,0.009615441572290218,-1.1739077911372615,2.625022984043935,68.90457186491888,59.95833745647783,-0.6931479823268099,-1.0259926146789198,-0.8748485660227985,-1.757828685904805,17.82377458301762,0.5834980010986328,0.3078708469578011,0.9362505912780748,0.12464372194387252,1.747857460612277,0.5304471566109719,1.3420540259451776,-1.1657878867921099,94.64293271342535,41.58029276805283,0.4058034346671015,6,-0.5834989547729492,-1.1479015350341797,-0.9123806953430176,-1.4640522003173828,-1.4937572479248082,4,-0.022710659245698817,-1.6666757467209654,31.555599212646484,-1.111122209005603,31.29886054992676,-1.1818121034723426,31.205501556396484,-0.022710659245698817
1165,2004-06-21,31.975719451904297,32.162437438964844,31.742319107055664,31.95237922668457,1295873.0,0.003662988312131299,1.1176589352241317,0.047619603539657364,81.74600853120941,62.77971621925042,-0.7080071431865669,-1.091713337997163,-0.975737833357659,-1.8437558876707776,18.98596222999065,0.4201183319091797,0.4187963967939403,0.9850518226623528,0.06140668335452659,1.908696961970179,0.5232292530084415,1.4468743923162641,-1.134190306929792,86.20700343930217,25.891628049687,0.4618225696539128,6,-0.5834989547729492,-1.1479015350341797,-1.0290799140930176,-1.5807514190673828,-1.1669979095458984,0,-0.028467141790091133,-1.1739077911372615,31.859020233154297,-1.6666757467209654,31.555599212646484,-1.111122209005603,31.29886054992676,-0.028467141790091133
1166,2004-06-22,31.695640563964844,32.209117889404304,31.508920669555664,32.069080352783196,1371036.0,-0.00875911137388885,1.1428654817149213,-15.999836561248367,71.08625429627284,63.932157809796514,-0.4083342907126628,-0.7431173470423715,-0.6903019101033401,-1.530155736137889,20.23245439455786,0.7001972198486399,0.4603755141667847,0.6372870445251451,-0.2845887285527233,1.5591628176030135,0.1763491579862091,1.098224931064081,-0.6691842578316916,54.16672341700569,-8.799224960164345,0.4609378865389345,6,-0.280079841613766,-0.8444824218749964,-0.7490010261535645,-1.3006725311279297,-1.0502967834472692,1,-0.013991213194842755,1.1176589352241317,31.975719451904297,-1.1739077911372615,31.859020233154297,-1.6666757467209654,31.555599212646484,-0.013991213194842755
1167,2004-06-23,31.83568000793457,32.02239990234375,31.742319107055664,31.882360458374023,2574038.0,0.00441825568052856,-1.3999836561248673,0.12500127687829035,72.32415670955567,65.26206351630445,-0.4923802629082985,-0.8421080449444744,-0.816406320440425,-1.6334865049929732,20.774903096533354,0.32675933837890625,0.461580284738325,0.7238568305969224,-0.24931642856822833,1.6970300897620696,0.23727020101434704,1.2104434601794978,-0.6199978484780324,57.894838709676954,-7.812025533476593,0.4865866295825739,6,-0.42011928558349254,-0.7723407745361328,-1.170180320739746,-1.4407119750976562,-0.536819458007809,2,-0.010263934626100868,1.1428654817149213,31.695640563964844,1.1176589352241317,31.975719451904297,-1.1739077911372615,31.859020233154297,-0.010263934626100868
1168,2004-06-24,32.232460021972656,32.325817108154304,31.975719451904297,32.209117889404304,1328692.0,0.012463374865534282,2.3333696540450615,-0.5000408596876798,73.67273183717658,67.12847882814773,-0.7999861886259332,-1.2035003566727127,-1.1998255817364232,-1.9925718772918941,21.231873305367625,0.49013710021973367,0.4754364162920126,1.0589981079101562,-0.03315859644206398,2.1511548122623765,0.5129197557340461,1.6050764600862664,-0.8578281457244756,90.47644990631264,26.768158768935507,0.5460783521761097,6,-0.7585496902465785,-0.9940710067748988,-1.566960334777832,-1.8374919891357422,-0.8402385711669922,3,-0.04779150264404741,-1.3999836561248673,31.83568000793457,1.1428654817149213,31.695640563964844,1.1176589352241317,31.975719451904297,-0.04779150264404741
1169,2004-06-25,32.02239990234375,32.069080352783196,31.555599212646484,31.95237922668457,1858295.0,-0.006517036536637599,5.285667588928652,2.999754861906453,68.7245538926903,68.44509659060367,-0.4949526508467059,-0.9181908479891305,-0.9840423660562045,-1.7443007692805388,21.91364909181041,0.6768608093261719,0.48153746658969965,0.7712796211242683,-0.33086852552343515,1.8734277677719717,0.2202055478004148,1.3223536944481218,-0.47655468435246817,62.85732297584053,-0.7265496505216547,0.5510740733238526,6,-0.4551305770873988,-0.7840108871459925,-1.3569002151489258,-1.627431869506836,-1.0736370086669886,4,-0.0379009182224509,2.3333696540450615,32.232460021972656,-1.3999836561248673,31.83568000793457,1.1428654817149213,31.695640563964844,-0.0379009182224509
1170,2004-06-28,32.185779571533196,32.302478790283196,31.76565933227539,31.859020233154297,1291010.0,0.005102043247467103,-1.0909023371914794,4.666612187082789,65.62266010182424,69.45631140005618,-0.49445132801081115,-1.0186579192378638,-1.1403665199426172,-1.8732133703420644,22.82733489883986,0.5368194580078054,0.4986096494197305,0.8615628242492619,-0.28631232831356357,2.009437976812091,0.28762524796784916,1.4355004005306746,-0.6301803588867116,82.85736967327976,21.978201598729058,0.5739375762814144,6,-0.47846984863280184,-0.9473905563354386,-1.5202798843383718,-1.790811538696282,-1.0269584655761648,0,-0.05656276189481735,5.285667588928652,32.02239990234375,2.3333696540450615,32.232460021972656,-1.3999836561248673,31.83568000793457,-0.05656276189481735
1171,2004-06-29,31.882360458374023,32.185779571533196,31.812339782714844,32.185779571533196,2657474.0,-0.009427117105702543,1.4615442641707006,-0.9285705946905118,62.234796976210376,70.30072220424199,-0.09490284002437122,-0.6207275868846232,-0.8339561817758394,-1.5380968229112177,24.15845607894045,0.37343978881835227,0.5337392106055106,0.4779391288757324,-0.5830975351065533,1.538975792858018,-0.05257920311541042,1.0084574608668753,-0.32676124572753906,42.42452007845118,-17.473124694750815,0.5305183319911432,6,-0.05835151672362926,-0.643971443176266,-1.2168607711791992,-1.4873924255371094,-1.0969791412353516,1,-0.03367501341117385,-1.0909023371914794,32.185779571533196,5.285667588928652,32.02239990234375,2.3333696540450615,32.232460021972656,-0.03367501341117385
1172,2004-06-30,31.71898078918457,32.27914047241211,31.625619888305664,31.95237922668457,2531394.0,-0.005124453360433101,-2.1111121200014527,0.7692278679147019,59.4193354156475,69.3038966250562,0.15012527024816436,-0.3871228638887949,-0.6810505847035735,-1.3450031181863622,25.39486731573487,0.6535205841064453,0.5925386071310932,0.2573765754699693,-0.7366784323933118,1.2514315833332503,-0.23965092846167124,0.7544040794016098,0.6068363189697337,21.212383857994535,-37.95675166118053,0.49702750393164097,6,0.11669826507568715,-0.43815612792968395,-1.053481101989746,-1.3240127563476562,-0.6768589019775391,2,-0.03384840817562085,1.4615442641707006,31.882360458374023,-1.0909023371914794,32.185779571533196,5.285667588928652,32.02239990234375,-0.03384840817562085
1173,2004-07-01,31.859020233154297,32.25579833984375,31.742319107055664,31.78899955749512,1662969.0,0.004415004533105282,-5.285644240535145,-0.3000049032426626,61.95152878761922,68.53133628313401,0.06442760739882303,-0.450846098061497,-0.8342569246664304,-1.45251857780773,26.868978209926546,0.5368175506591797,0.6337507024461217,0.3342920303344741,-0.5860742437389703,1.2546583044079185,-0.12589110670224812,0.7944751673711963,0.4527929306030316,40.62515960978638,-21.532872020926945,0.4601831370367226,7,0.058348655700687146,-0.5781955718994105,-1.1935205459594727,-1.4640522003173828,-1.8905353546142578,3,-0.01758245166135408,-2.1111121200014527,31.71898078918457,1.4615442641707006,31.882360458374023,-1.0909023371914794,32.185779571533196,-0.01758245166135408
1174,2004-07-02,31.602279663085934,31.929039001464844,31.555599212646484,31.812339782714844,1180195.0,-0.008058646128771496,-1.4615287905456373,-2.999972760208315,62.31883113922235,66.37276101735767,0.31393303351602597,-0.14224090452682603,-0.5898339295463124,-1.1684822859084782,27.854616089886054,0.3734397888183594,0.6757297362362422,0.03999538421630433,-0.8242304997501613,0.9042212681827664,-0.3921175577669267,0.47210832619953536,0.6958096351623588,6.250063843913982,-58.99337300286236,0.43211294198323136,7,0.3150892257690501,-0.3214550018310476,-0.9845209121704066,-1.2073116302490199,-2.193954467773434,4,-0.006646932263106198,-5.285644240535145,31.859020233154297,-2.1111121200014527,31.71898078918457,1.4615442641707006,31.882360458374023,-0.006646932263106198
1175,2004-07-05,31.695640563964844,31.882360458374023,31.555599212646484,31.602279663085934,694770.0,0.0029542457656295262,-2.499979570156084,-0.4444484800058206,58.39999529291167,64.96317668365087,0.19742638176190397,-0.17822934033824467,-0.7042579180486577,-1.2350826473116783,28.45027079074893,0.32676124572753906,0.6549367248853954,0.09113216400146484,-0.7067777750239657,0.8890421030268953,-0.3078228055112504,0.4900871335141801,0.5727491308593784,19.354991775275213,-45.2082539634487,0.3989549695127144,7,0.24506759643555043,-0.4148159027099574,-1.0778818130493164,-1.3006725311279297,-2.1706161499023438,0,-0.02356405035515252,-1.4615287905456373,31.602279663085934,-5.285644240535145,31.859020233154297,-2.1111121200014527,31.71898078918457,-0.02356405035515252
1176,2004-07-06,31.602279663085934,31.76565933227539,31.368881225585934,31.695640563964844,1441644.0,-0.0029455439050205534,2.4000065376569344,-1.0,55.19998901680091,63.0604913844559,0.30860438303469095,-0.06409043568466544,-0.6389514513831749,-1.1186203448000036,28.61870440518993,0.3967781066894567,0.6054177536414116,-0.01750574111938974,-0.8021950016086627,0.7671835193698797,-0.40985037136402624,0.37483888912524677,0.6375984124511795,25.640875202728935,-36.770720652477294,0.39234463024463506,7,0.24506950378418324,-0.3214550018310476,-0.8784303665161097,-1.2073116302490199,-2.193954467773434,1,-0.014032486322399618,-2.499979570156084,31.695640563964844,-1.4615287905456373,31.602279663085934,-5.285644240535145,31.859020233154297,-0.014032486322399618
1177,2004-07-07,31.322200775146484,31.602279663085934,31.205501556396484,31.602279663085934,1120863.0,-0.008862616587328231,1.8333310633198052,2.999959140312016,46.03176970981537,59.98927337030466,0.5679080567591868,0.24210437288819264,-0.36066271583629117,-0.8158177678294578,28.228636290630394,0.3967781066894496,0.5013163189118686,-0.3062840461730971,-1.0726031793286737,0.46003508698248297,-0.6894436127508854,0.07687552040469114,0.8654174893935576,11.111070755350871,-46.20485971146821,0.38315956657778977,7,0.4317893981933558,-0.030766487121574926,-0.540001392364502,-0.9272327423095703,-1.7971763610839844,2,-0.0171386251515816,2.4000065376569344,31.602279663085934,-2.499979570156084,31.695640563964844,-1.4615287905456373,31.602279663085934,-0.0171386251515816
1178,2004-07-08,31.508920669555664,31.602279663085934,31.04212188720703,31.22884178161621,1197286.0,0.005961263569874697,1.400006537656925,-1.0000000000000127,43.801653450722334,57.220062210086,0.29922776225645364,0.09008322206426556,-0.5340434187876397,-0.9839182122899643,27.782096909564462,0.5601577758789027,0.45451171274381963,-0.1386605262756362,-0.870625740396541,0.5933046878452721,-0.5046431333360886,0.2273220807848162,0.6001282583328944,52.63161290322581,0.03575647348210964,0.3659826070604536,7,0.16337966918944957,-0.2174863815307546,-0.7320256233215332,-1.11395263671875,-2.3806743621826136,3,-0.014814813469623545,1.8333310633198052,31.322200775146484,2.4000065376569344,31.602279663085934,-2.499979570156084,31.695640563964844,-0.014814813469623545
1179,2004-07-09,31.46224021911621,31.64896011352539,31.22884178161621,31.29886054992676,796938.0,-0.0014814995070445702,-1.7692452759023876,0.5833344683401079,40.677973144518035,54.44843032594086,0.28842432458631606,0.1755077873952331,-0.4824995276055013,-0.9136188375490271,27.702902127381424,0.4201183319091797,0.3861606643658355,-0.2042250633239746,-0.8932589616764304,0.48480883502848116,-0.5487420125001989,0.14029188585225327,0.5401160047041955,49.99988649957891,1.587222406716485,0.3445169491762279,7,0.19839096069335938,-0.043498039245601916,-0.8391766548156738,-1.0672721862792969,-2.077253341674801,4,-0.0474777171038373,1.400006537656925,31.508920669555664,1.8333310633198052,31.322200775146484,2.4000065376569344,31.602279663085934,-0.0474777171038373
1180,2004-07-12,31.252180099487305,31.57893943786621,31.135480880737305,31.29886054992676,1048785.0,-0.006676578595991911,-2.1666689366802414,-0.28571762123797423,41.73911931218602,52.17113280771593,0.3935080399887525,0.44321817278638775,-0.28017702648465104,-0.6819378710035942,26.79995328924074,0.44345855712890625,0.26791889619095954,-0.43645811080932617,-1.0313878725538217,0.1584716509351729,-0.7339229916815739,-0.1389932299370784,0.654152690671765,29.032113501800488,-17.882176956144406,0.2974648808722493,7,0.4084510803222656,0.22173023223877308,-0.6291165351867676,-0.7299032211303711,-1.8438549041748047,0,-0.058999240958714894,-1.7692452759023876,31.46224021911621,1.400006537656925,31.508920669555664,1.8333310633198052,31.322200775146484,-0.058999240958714894
1181,2004-07-13,31.322200775146484,31.555599212646484,31.27552032470703,31.46224021911621,933434.0,0.0022405053163099264,-1.399986924793044,2.99995914031194,40.17858771527237,50.033271952118696,0.2633685989995662,0.4030533352599939,-0.3415485817680093,-0.7273394788053409,25.848207973890112,0.3034191131591797,0.17215284144947773,-0.37227239608764506,-0.9492693738867573,0.20472458171147068,-0.6607708849872012,-0.08377390718808897,0.49771092471738143,46.15379779857807,0.6025112809168931,0.28849848889955754,7,0.32675933837890625,0.1517095565795934,-0.7150506973266602,-0.5983514785766602,-1.9605541229248047,1,-0.057377078130155135,-2.1666689366802414,31.252180099487305,-1.7692452759023876,31.46224021911621,1.400006537656925,31.508920669555664,-0.057377078130155135
1182,2004-07-14,31.508920669555664,31.555599212646484,31.06546211242676,31.15882110595703,864925.0,0.005961263569874697,1.210529937763157,-2.5000068100407242,34.95147171649609,47.033265610882786,0.04885583502951718,0.2454625024599224,-0.5323199505034424,-0.8894597836391256,24.755997313880197,0.490137100219723,0.07878337947911263,-0.19605550765991353,-0.749914753677821,0.3578037383579975,-0.47298513066886727,0.08087411534904021,0.23321204904251758,76.92310110071097,35.52386055534396,0.2769296230089553,7,-0.023340225219726562,-0.03501033782958629,-0.854029655456543,-0.7850713729858398,-2.170614242553711,2,-0.06666669088010957,-1.399986924793044,31.322200775146484,-2.1666689366802414,31.252180099487305,-1.7692452759023876,31.46224021911621,-0.06666669088010957
1183,2004-07-15,31.18216133117676,31.508920669555664,31.112140655517575,31.322200775146484,778896.0,-0.010370375482097072,-1.8333253883398812,-0.3999989103964421,33.33335855561096,43.81265754603708,0.3011778159763665,0.5721444871894086,-0.19707590106712303,-0.5421227299696447,23.389401662373018,0.3967800140380895,0.002949728988539846,-0.5041429519653278,-1.102589959517136,0.09430405558648047,-0.8033664557412301,-0.20491944818942542,0.4899703042823056,19.999934623644787,-17.91314461641888,0.29922350377590407,7,0.280079841613766,0.2917490005493164,-0.41057109832764027,-0.447703361511234,-1.7271556854248082,3,-0.05314374778304454,1.210529937763157,31.508920669555664,-1.399986924793044,31.322200775146484,-2.1666689366802414,31.252180099487305,-0.05314374778304454
1184,2004-07-16,31.135480880737305,31.57893943786621,31.135480880737305,31.252180099487305,798746.0,-0.0014970242102103626,-6.600026150627615,0.8333310633197798,28.155369847167606,40.45214360762107,0.30695949706745296,0.5922024115939912,-0.1429622372534034,-0.4864460943280946,21.585542789774102,0.44345855712890625,-0.05833412743084665,-0.5146464347839341,-1.1551330196387184,0.12584015007085014,-0.8348897272113263,-0.194403142356542,0.473649779896558,13.636194792169084,-17.823728623630736,0.3202432924273929,7,0.26840972900390625,0.3384294509887731,-0.3638906478881836,-0.3479776382446289,-1.3070354461669957,4,-0.06446775564677654,-1.8333253883398812,31.18216133117676,1.210529937763157,31.508920669555664,-1.399986924793044,31.322200775146484,-0.06446775564677654
1185,2004-07-19,31.06546211242676,31.322200775146484,31.018781661987305,31.112140655517575,762088.0,-0.002248841717869876,-3.333337873360483,0.3999901935145835,31.182833492966026,37.783570771639425,0.31087907237683154,0.6224434534120356,-0.04291365566776406,-0.41452281957040427,19.51340600070664,0.3034191131591797,-0.14905504048025264,-0.5391523361206012,-1.2108280567166254,0.13252338447541945,-0.8749901964186115,-0.20331447582259088,0.5134773254394496,8.333446834012701,-20.841491333452414,0.3358378602980109,7,0.2684087753295863,0.4084482192993164,-0.29387187957764027,-0.23552227020264027,-0.9569377899169922,0,-0.054094647905241655,-6.600026150627615,31.135480880737305,-1.8333253883398812,31.18216133117676,1.210529937763157,31.508920669555664,-0.054094647905241655
1186,2004-07-20,31.252180099487305,31.29886054992676,30.668682098388672,31.112140655517575,1285324.0,0.00601046868013122,4.399978752788562,-3.0000817227153616,39.36167808141769,37.04244947959524,0.07741823524547797,0.422458756680399,-0.21322969050147123,-0.598570020249376,18.249296795460722,0.6301784515380895,-0.22315474279026404,-0.33026132583618306,-1.0183625511485843,0.3578398994762182,-0.6743119384923837,0.013789286820017566,0.32675933837890625,64.10253186571872,32.519168050683035,0.3440506126562006,7,-0.09335899353027344,0.24506950378418324,-0.47528505325317383,-0.3479766845703125,-1.096975326538086,1,-0.058999240958714894,-3.333337873360483,31.06546211242676,-6.600026150627615,31.135480880737305,-1.8333253883398812,31.18216133117676,-0.058999240958714894
1187,2004-07-21,31.508920669555664,31.95237922668457,31.322200775146484,31.41556167602539,1584708.0,0.008215125128904877,-3.499976165019783,0.6666621266395004,42.42424992839165,36.889404643780715,-0.167684562237298,0.14754788802935792,-0.43451416231680184,-0.8480705787214475,16.53582949318546,0.7001991271972656,-0.2837430500094662,-0.05718278884887695,-0.7354130859973367,0.6210475082995863,-0.3962979374231068,0.2819323597253529,-0.8402385711669922,65.45458057403344,33.56851193582654,0.33911514857423153,7,-0.19839000701904297,-0.011671066284176135,-0.7320256233215332,-0.6047172546386719,-1.1203174591064453,2,-0.06814812985354679,4.399978752788562,31.252180099487305,-3.333337873360483,31.06546211242676,-6.600026150627615,31.135480880737305,-0.06814812985354679
1188,2004-07-22,30.6920223236084,31.322200775146484,30.598663330078125,31.29886054992676,1767660.0,-0.025925938705243068,1.2142823787620538,-6.500051075653296,34.14637225232292,36.16367121131459,0.582395888923056,0.8886867239944323,0.3892420509618759,-0.030641717677770686,14.633429244912953,0.9102573394775391,-0.3506154781312034,-0.797059249877929,-1.505849463236622,-0.08826903651923601,-1.1514543565572737,-0.44266414319858427,1.2603569030761719,6.8964982803489185,-27.06610319030401,0.35439510667934615,7,0.5834989547729492,0.770217895507816,0.14852666854858398,0.21218109130859375,-0.09335899353027344,3,-0.044106441808663854,-3.499976165019783,31.508920669555664,4.399978752788562,31.252180099487305,-3.333337873360483,31.06546211242676,-0.044106441808663854
1189,2004-07-23,30.8087215423584,30.97210121154785,30.715362548828125,30.73870277404785,902324.0,0.00380226553726426,-3.4000065376569037,-0.1153829229502316,34.6774124456049,35.3790371150278,0.40593459391767084,0.7129532017211702,0.265849526714959,-0.14646521569549975,13.71807013073442,0.2800788879394531,-0.3644435076478203,-0.6196761131286621,-1.3438645903569082,0.10451236409958753,-0.9817703517427852,-0.25758187451453907,1.1436576843261719,15.51715635510055,-19.454917948434282,0.36209423861412476,7,0.4667997360229492,0.653518676757816,0.06789922714233398,0.09548187255859375,-0.3267593383789098,4,-0.04393937264632175,1.2142823787620538,30.6920223236084,-3.499976165019783,31.508920669555664,4.399978752788562,31.252180099487305,-0.04393937264632175
1190,2004-07-26,30.36526298522949,30.8087215423584,30.34192276000977,30.8087215423584,1198010.0,-0.014393929216413803,1.1052645161290162,-6.333424135113099,30.935262795552717,34.35200101283672,0.7938335205418774,1.0677755650573353,0.7157925106633307,0.29597682382382473,12.647362854922143,0.46679878234862926,-0.39933362748726253,-0.9721088409423864,-1.7510482607086963,-0.19316942117607638,-1.3615785508255414,-0.5826391310592314,1.5600419235229523,1.449292526851801,-33.26956579404389,0.3894697098831548,7,0.7818880081176793,0.9686069488525497,0.6280570030212438,0.5389404296875036,0.11669921875,0,-0.01767867286116709,-3.4000065376569037,30.8087215423584,1.2142823787620538,30.6920223236084,-3.499976165019783,31.508920669555664,-0.01767867286116709
1191,2004-07-27,30.8087215423584,30.8087215423584,30.411943435668945,30.528642654418945,973798.0,0.014604140176379232,1.8333310633197586,-0.6315784946236509,42.46574882415071,35.18692069146502,0.30159397881996597,0.5689277768908099,0.30941420209023107,-0.14152555140901057,11.518793227472884,0.4434585571289098,-0.41432757560099986,-0.4749683380126939,-1.2436815390195193,0.29374486299412794,-0.8593249385161066,-0.0906117375092812,1.0532480804443374,28.985495231203277,-8.359392199392314,0.38435660050341103,7,0.33842945098876953,0.5251483917236399,0.301297664642334,0.09548187255859375,-0.3267593383789098,1,-0.022727240365554957,1.1052645161290162,30.36526298522949,-3.4000065376569037,30.8087215423584,1.2142823787620538,30.6920223236084,-0.022727240365554957
1192,2004-07-28,30.645343780517575,31.112140655517575,30.528642654418945,30.878742218017575,1150992.0,-0.005302971160818792,-1.4999877419935015,-0.8333310633197587,37.24139019344057,35.62114642900164,0.3683242515691276,0.6827523004227736,0.47727295063665665,0.02522486342752117,10.548657760407945,0.5834980010986293,-0.4247930707453236,-0.5846642494201681,-1.3750329411668893,0.20570444232655305,-0.9798485952935287,-0.18947990354680755,1.1558239677734434,30.952547728563367,-4.274488608762127,0.3951843458733613,7,0.5018072128295934,0.6885261535644638,0.48801565170288796,0.2588596343994176,0.0,2,-0.015993914477799298,1.8333310633197586,30.8087215423584,1.1052645161290162,30.36526298522949,-3.4000065376569037,30.8087215423584,-0.015993914477799298
1193,2004-07-29,31.29886054992676,31.485580444335934,30.715362548828125,30.715362548828125,1306802.0,0.021325157064305822,-1.6400018305379371,-2.500008172071145,47.95321385902036,37.82090687476306,-0.298263473268225,-0.01568618152011325,-0.1503959673097235,-0.6092271003702443,9.243178268133978,0.8402366638183594,-0.4221485521595376,0.0968605041503956,-0.637361325432547,0.8310823337333382,-0.2702504106410757,0.4639714189418669,0.44393739883300753,83.67344556258662,48.23661155304205,0.3671109147914708,7,-0.1517095565795934,0.03500938415527699,-0.059410572052005506,-0.3946571350097692,-0.3967781066894567,3,-0.029082762870090262,-1.4999877419935015,30.645343780517575,1.8333310633197586,30.8087215423584,1.1052645161290162,30.36526298522949,-0.029082762870090262
1194,2004-07-30,31.392221450805664,31.602279663085934,31.088802337646484,31.15882110595703,1360851.0,0.002982884975316402,-1.7500012768847906,0.40000196129065757,51.80725204744116,40.112508936371405,-0.3926691768168844,-0.1323780975457609,-0.21629122819700086,-0.684819500924295,8.27050273465506,0.5134773254394496,-0.41988472975994284,0.20072431564330984,-0.5151692724051244,0.9166179036917441,-0.15722247838090553,0.5586711096675252,0.2945414904041037,83.33343422267305,45.14135362370829,0.3579467940242164,7,-0.2450704574584961,-0.07002067565917969,-0.03607177734374645,-0.48271369934081676,-0.7468776702880895,4,-0.025278813796950073,-1.6400018305379371,31.29886054992676,-1.4999877419935015,30.645343780517575,1.8333310633197586,30.8087215423584,-0.025278813796950073
1195,2004-08-02,30.94876289367676,31.27552032470703,30.73870277404785,31.15882110595703,1320418.0,-0.014126383436222856,1.4210598755263464,-0.8999910107952025,45.60440571953281,40.80614534060641,0.036313497307720155,0.2658896098935237,0.24252188184199852,-0.21887610941766056,7.474655969353268,0.6535186767578125,-0.39792418739027724,-0.20539035797118643,-0.8876868272814846,0.47690611133911176,-0.5465385926263373,0.13575787668396444,0.6842064402850063,45.09813661411499,7.586275230754538,0.3411482346551495,8,0.1983880996704066,0.373437881469723,0.45406627655029297,-0.03925514221191406,0.1633777618408132,0,-0.015083016122516724,-1.7500012768847906,31.392221450805664,-1.6400018305379371,31.29886054992676,-1.4999877419935015,30.645343780517575,-0.015083016122516724
1196,2004-08-03,31.15882110595703,31.18216133117676,30.8087215423584,31.06546211242676,1165778.0,0.006787289462971913,4.333351493441711,-0.44444343554493254,45.90162909534547,41.19252080360129,-0.21051864818948474,0.022034898752771426,0.05946810452560669,-0.406354891127247,7.119381867093852,0.3734397888183629,-0.35400329862717683,0.026840782165528765,-0.6221474142722947,0.6758289786033522,-0.2976533160533812,0.3513348803844387,0.4434585571289027,58.69567148402475,25.08804971016928,0.3244940982189113,8,-0.1867198944091797,0.15171051025390625,0.31402826309204457,-0.24931335449218395,-0.32675933837890625,1,-0.021722866204592628,1.4210598755263464,30.94876289367676,-1.7500012768847906,31.392221450805664,-1.6400018305379371,31.29886054992676,-0.021722866204592628
1197,2004-08-04,30.785381317138672,31.04212188720703,30.48196220397949,30.878742218017575,1636430.0,-0.011985042295036163,1.6666636399956585,-1.000020430261303,45.405388691213695,42.44352263014471,0.055310203405589675,0.37228258214245,0.44244908223512525,-0.01735989606993016,7.354868388587556,0.6768589019775426,-0.3276334475241569,-0.3197580337524428,-0.9799287087454474,0.3404126412405617,-0.6498433712489451,0.010327303744059435,0.7664840698242159,27.08331559888279,-7.904970385463194,0.33008533749650254,8,0.1867198944091797,0.5251502990722656,0.7458176612854039,0.12412643432617543,-0.2800788879394531,2,-0.009855947861534653,4.333351493441711,31.15882110595703,1.4210598755263464,30.94876289367676,-1.7500012768847906,31.392221450805664,-0.009855947861534653
1198,2004-08-05,31.04212188720703,31.205501556396484,30.832061767578125,30.902082443237305,1041450.0,0.008339691083359302,-1.666657586674203,-1.4999795701561411,48.969079764628276,44.03148566559175,-0.16376813057813777,0.08303476101612262,0.19090548714670064,-0.24808577790370379,7.863160227115787,0.4201202392578125,-0.3316944172979497,-0.03967752456664897,-0.6721675183031834,0.5928124691698855,-0.3559225214349162,0.27656747230161827,0.46134579467773307,50.00008512536445,11.802352494060102,0.31624499686826685,8,-0.07002067565917969,0.25673866271972656,0.5161299705505407,-0.13261413574218395,-0.7001991271972621,3,-0.01278192605940942,1.6666636399956585,30.785381317138672,4.333351493441711,31.15882110595703,1.4210598755263464,30.94876289367676,-0.01278192605940942
1199,2004-08-06,29.96848487854004,30.6920223236084,29.921804428100586,30.62200355529785,2400742.0,-0.03458645683333439,-1.062495530925992,-4.666675746720966,40.084382366044,45.04805450675745,0.8695942738396667,1.0951757008446066,1.274471558517,0.8428765428801483,8.774654446950027,1.1203174591064453,-0.39355639364212536,-1.0386267662048354,-1.817745817169012,-0.25950771524065885,-1.4281862916869237,-0.6490672407227471,1.4885210064697247,3.4483195888054303,-36.93553188610164,0.3895595254820889,8,0.7935571670532227,0.9686069488525391,1.6306118965148961,0.9410228729248082,0.5134773254394496,4,0.031152644802734164,-1.666657586674203,31.04212188720703,1.6666636399956585,30.785381317138672,4.333351493441711,31.15882110595703,0.031152644802734164
1200,2004-08-09,29.4083251953125,30.13186454772949,29.01154708862305,29.99182319641113,2367443.0,-0.01869162506872879,1.5945865956953436,0.8928558920357648,34.38735394904849,44.15045507619054,1.430130825322287,1.591724213284408,1.8300475707178094,1.4233783895667855,10.309920626596291,1.1203174591064382,-0.3784951717341194,-1.5065937042236328,-2.553840256602424,-0.45934715184484176,-2.0302169804130266,-0.9829704280342391,1.9565686022827116,18.085065689267722,-18.501329774085974,0.5236232761893947,8,0.8985881805419922,1.0736379623413086,2.190771579742435,1.5011825561523473,1.0269584655761719,0,0.042063550949927864,-1.062495530925992,29.96848487854004,-1.666657586674203,31.04212188720703,1.6666636399956585,30.785381317138672,0.042063550949927864
1201,2004-08-10,29.5250244140625,29.54836463928223,29.198265075683594,29.47834587097168,1888513.0,0.003968237496523752,6.500071505914066,-0.07999777720391915,32.793504452107726,43.656245549375775,1.2428932228981715,1.4055446439031059,1.7243908498737994,1.3282452631780401,11.928154498299815,0.35009956359863637,-0.37334596408800635,-1.3000356674194329,-2.4977423693149916,-0.10232896552387061,-1.898889018367214,-0.7011823164716517,1.6516016468149388,23.404192428868377,-9.136873679327017,0.5988533509477804,8,0.7818889617919922,0.9569387435913086,2.0857419967651403,1.3844833374023473,0.7468795776367188,1,0.05375495102720884,1.5945865956953436,29.4083251953125,-1.062495530925992,29.96848487854004,-1.666657586674203,31.04212188720703,0.05375495102720884
1202,2004-08-11,29.4083251953125,29.66506576538086,29.1749267578125,29.61838531494141,1453336.0,-0.003952552828183853,2.2307518229821475,-4.500143014751026,37.32717731260323,42.47557482199609,1.3026564773070426,1.4301269510203305,1.8414277710097693,1.4694388442954285,13.164191111122166,0.4901390075683594,-0.3169140786626059,-1.3117051124572754,-2.6201979175244503,-0.0032123073901004773,-1.9659515149908628,-0.6574587099236879,1.595094547784587,18.085065689267722,-16.968702581626033,0.6542464025335883,8,0.8985881805419922,1.0736379623413086,2.15576171875,1.5011825561523473,0.7001991271972692,2,0.0484127050013905,6.500071505914066,29.5250244140625,1.5945865956953436,29.4083251953125,-1.062495530925992,29.96848487854004,0.0484127050013905
1203,2004-08-12,29.5250244140625,29.61838531494141,29.24494552612305,29.5250244140625,1396713.0,0.003968237496523752,2.999959140312016,-0.0,37.32717731260323,40.86667762923632,1.0145704717779758,1.246839834441598,1.7257452693227222,1.37172418622146,14.4670246783904,0.3734397888183594,-0.3371574830226507,-1.1121490478515632,-2.504602211719032,0.2803041160159019,-1.8083756297852958,-0.41592246591783066,1.3190455166766633,30.555483041315192,-6.681630933633606,0.6962265819337332,8,0.6185092926025391,0.9569387435913086,1.997687816619873,1.3844833374023473,0.6768589019775391,3,0.03320159879935014,2.2307518229821475,29.4083251953125,6.500071505914066,29.5250244140625,1.5945865956953436,29.4083251953125,0.03320159879935014
1204,2004-08-13,29.12824630737305,29.43166542053223,29.01154708862305,29.2916259765625,1689854.0,-0.013438705456259248,-1.117648755444069,-100.0,37.67441135632738,39.98556714443572,1.1805818332689952,1.5658105875131447,2.1107421142784126,1.7846947517633858,16.126208212014763,0.5134773254394496,-0.33725973723440816,-1.4085654258727978,-2.9328943692969567,0.11576351755136116,-2.170729897584877,-0.6464009541607183,1.5692217959968247,10.416620557094499,-30.052482883497113,0.7621644717120803,8,0.9802780151367152,1.3537168502807582,2.3536210060119593,1.7812614440917969,0.886917114257809,4,0.04166665029640004,2.999959140312016,29.5250244140625,2.2307518229821475,29.4083251953125,6.500071505914066,29.5250244140625,0.04166665029640004
1205,2004-08-16,29.38498687744141,29.50168418884277,28.59142875671387,29.0582275390625,1194257.0,0.008814144434207583,2.2500187277395436,-2.0000000000000653,35.265711735405915,38.80379854888689,0.7584514026895341,1.240309193631635,1.8449607262361347,1.541738444937785,17.716290245309587,0.9102554321288991,-0.4314645565672244,-1.0678010940551736,-2.6534623959886012,0.5178602078782539,-1.8606317450218874,-0.27497044308845986,1.1776075447487209,73.91307437443953,30.66984116095307,0.7928306509667129,8,0.513478279113766,0.886917114257809,2.154699802398678,1.5245208740234375,0.7935562133788991,0,0.03733114910390567,-1.117648755444069,29.12824630737305,2.999959140312016,29.5250244140625,2.2307518229821475,29.4083251953125,0.03733114910390567
1206,2004-08-17,29.4083251953125,29.54836463928223,29.10490608215332,29.24494552612305,1393855.0,0.0007942259075504055,-1.000000000000016,0.4999999999999837,36.815896529769404,37.84941053094863,0.514832498159933,1.1296699422355019,1.798301762420035,1.5365255605924375,18.522551046852158,0.4434585571289098,-0.5644905187672791,-0.9522700309753418,-2.5565349423118846,0.651994880361201,-1.7544024866436132,-0.1501375753070704,0.9571526603300029,76.0868367990477,29.996401747384503,0.8021324556682722,8,0.4901399612426758,0.8635787963867188,2.1589455604553223,1.5011825561523473,0.5601596832275391,1,0.03492067157023482,2.2500187277395436,29.38498687744141,-1.117648755444069,29.12824630737305,2.999959140312016,29.5250244140625,0.03492067157023482
1207,2004-08-18,29.36164665222168,29.455005645751953,29.0582275390625,29.31496620178223,940512.0,-0.00158725608414656,2.4000065376569037,0.2857176212379307,26.285718822030546,35.32903709288221,0.3780743958751458,1.0616639400367873,1.825424636010311,1.5988705617194725,20.48081927752585,0.3967781066894531,-0.6466377363759079,-0.8915848731994629,-2.459259698302148,0.6760899519032222,-1.6754222857508054,-0.10774746064812035,0.8264262935279589,75.00004643206675,32.27300046764079,0.7838374125513426,8,0.2800788879394531,0.9102573394775391,2.1997885704040527,1.5478610992431676,0.2800788879394496,2,0.031001576657440744,-1.000000000000016,29.4083251953125,2.2500187277395436,29.38498687744141,-1.117648755444069,29.12824630737305,0.031001576657440744
1208,2004-08-19,29.338306427001953,29.688404083251953,29.24494552612305,29.50168418884277,811968.0,-0.0007949222159160385,-1.5333282485168083,-3.4999182806245264,24.41858531493473,33.588392976092294,0.15009607687100157,1.0312604596759662,1.8292188453523863,1.6324798701420349,21.48087432742793,0.4434585571289027,-0.7591780109407225,-0.8472393035888679,-2.4516112208131915,0.7571326136354557,-1.6494252622010315,-0.045053344976704324,0.6901020998441076,68.08518407110718,29.234873767067654,0.8021859586121624,8,0.023340225219726562,0.9335975646972656,2.1414389610290527,1.5712013244628942,0.4901390075683558,3,0.026252977397459354,2.4000065376569037,29.36164665222168,-1.000000000000016,29.4083251953125,2.2500187277395436,29.38498687744141,0.026252977397459354
1209,2004-08-20,29.455005645751953,29.66506576538086,29.0582275390625,29.26828575134277,697268.0,0.003977708087560039,-1.0000062862046097,-1.1428721528888939,29.746806308610388,33.07277657159917,-0.05263509821746126,0.8516065879236194,1.6952946756019749,1.5129420999335679,22.610105956063048,0.6068382263183594,-0.8509963920117087,-0.6628542900085463,-2.2707464910589366,0.9450379110418439,-1.4668003905337414,0.14109181051664876,0.42970490408088935,78.72345604740478,38.98368842316805,0.8039461005251953,8,-0.31508922576904297,0.8168983459472656,2.0130701065063477,1.4545021057128942,0.07001876831054688,4,0.025356561776650022,-1.5333282485168083,29.338306427001953,2.4000065376569037,29.36164665222168,-1.000000000000016,29.4083251953125,0.025356561776650022
1210,2004-08-23,29.82844543457031,29.99182319641113,29.59504508972168,29.73508453369141,848241.0,0.01267831326565072,-1.1249910618519652,0.5000051075131042,32.72728173227402,33.06541849161765,-0.40254570308535165,0.4594436364749086,1.3175066072362291,1.1333857747371887,22.89252617108152,0.5368175506591761,-0.9850405840710863,-0.2625736236572287,-1.8709988848445747,1.3458516375301173,-1.0667862542509,0.5416390069364425,-1.2370166778564382,82.5001583335546,43.29274701828741,0.8042126305936724,8,-0.536819458007809,0.4434585571289098,1.6104550361633336,1.0810623168945384,-0.11670112609862926,0,0.00625972907204031,-1.0000062862046097,29.455005645751953,-1.5333282485168083,29.338306427001953,2.4000065376569037,29.36164665222168,0.00625972907204031
1211,2004-08-24,30.10852432250977,30.27190399169922,29.94514465332031,29.99182319641113,1449575.0,0.009389657552010933,-2.11113128910109,1.2500000000001712,40.99380143056408,33.472821171391075,-0.6606223105605586,0.13093099414969345,1.0234529660065341,0.8548551617871247,22.969487360885545,0.4434585571289098,-0.978085015138916,0.05251512527466318,-1.520219464047372,1.6252497145966984,-0.7338521693863562,0.8388824199356826,-1.4890876770019545,86.5384494496448,43.90557732179308,0.7863672946610182,8,-0.6768579483032262,0.16337966918944957,1.2953662872314418,0.8009834289550781,-0.3500995635986399,1,0.002325546332345274,-1.1249910618519652,29.82844543457031,-1.0000062862046097,29.455005645751953,-1.5333282485168083,29.338306427001953,0.002325546332345274
1212,2004-08-25,30.15520477294922,30.38860321044922,30.08518409729004,30.22522354125977,972011.0,0.0015504064543125917,-1.888878799985472,-0.5999836561248612,37.49999999999998,33.49202369221294,-0.6595780572769172,0.04811467482049636,0.9600423641823213,0.8066222222315886,23.70116327007349,0.3034191131591797,-0.8796582818777345,0.1237025260925293,-1.425464286915016,1.6728693391000746,-0.6508808804112434,0.898285932596302,-1.4696694335937472,82.45620071684587,39.07167491294395,0.7745834065037731,8,-0.6651887893676758,0.11669921875,1.172830581665039,0.7543029785156286,-0.6768589019775391,2,-0.006191962409642704,-2.11113128910109,30.10852432250977,-1.1249910618519652,29.82844543457031,-1.0000062862046097,29.455005645751953,-0.006191962409642704
1213,2004-08-26,30.38860321044922,30.528642654418945,30.31858253479004,30.411943435668945,950640.0,0.007739905573759254,-1.5714052230355247,0.3333424135112879,57.75861886770656,35.7236023045884,-0.8466273916565576,-0.27086170937193543,0.7040042253017624,0.5716575824238426,25.177037467083206,0.37343788146972656,-0.7694964292744189,0.40261383056640554,-1.0395705672809576,1.8447982284137687,-0.31847836835727605,1.1237060294900871,-1.6008837988281215,90.47619665309415,40.30337992886895,0.7210921989236816,8,-0.8285675048828125,-0.2917490005493164,1.015286922454834,0.5209045410156286,-0.2100601196289098,3,-0.02457755840621434,-1.888878799985472,30.15520477294922,-2.11113128910109,30.10852432250977,-1.1249910618519652,29.82844543457031,-0.02457755840621434
1214,2004-08-27,30.598663330078125,30.62200355529785,30.36526298522949,30.38860321044922,762512.0,0.006912463800135216,1.0000000000000278,-8.999918280624335,75.24758884070175,40.16603309406571,-0.923265234249687,-0.5727886424988391,0.4634968767174783,0.3612368494400684,26.8868426839236,0.2567405700683629,-0.6821330744181928,0.6523518562316895,-0.665213620821433,1.9699173332848119,-0.006430882294871765,1.3111345947582507,-1.6716700590332003,97.72724740073771,41.69878983597211,0.6587827385265603,8,-0.7585477828979492,-0.5018091201782227,0.7702174186706543,0.3108444213867223,-0.14003944396972656,4,-0.02517161900829512,-1.5714052230355247,30.38860321044922,-1.888878799985472,30.15520477294922,-2.11113128910109,30.10852432250977,-0.02517161900829512
1215,2004-08-30,30.48196220397949,30.6920223236084,30.36526298522949,30.668682098388672,483930.0,-0.003813928890936902,1.7999901935948135,-0.8888878799985641,70.2970497305248,43.88616122748298,-0.7091710286150636,-0.5194864958175742,0.5440048004688727,0.47689508981073203,27.978197491733503,0.3267593383789098,-0.5997958487402286,0.5589907646179171,-0.6989956754736468,1.816977204709481,-0.07000245542786487,1.187983984663699,-1.385467904509273,71.87489625337382,11.23556031484091,0.6289932200457821,8,-0.6068372726440394,-0.3851079940795863,0.8869185447692907,0.42754554748535867,0.23340034484863637,0,-0.03139357576501611,1.0000000000000278,30.598663330078125,-1.5714052230355247,30.38860321044922,-1.888878799985472,30.15520477294922,-0.03139357576501611
1216,2004-08-31,30.48196220397949,30.6920223236084,30.36526298522949,30.668682098388672,483930.0,0.0,1.7999901935948135,1.0,73.95834131384296,49.1831192821288,-0.6044210584866043,-0.6037496101746029,0.5160945337843792,0.47211487848281664,29.12853046946599,0.3267593383789098,-0.4823027087704048,0.5928337097167926,-0.5569265695773744,1.7425939890109596,0.017953570069707325,1.167713849363878,-1.194004541612692,65.38449449644457,-0.6113289262667365,0.5748801396470841,8,-0.6068372726440394,-0.3851079940795863,0.7585482597351145,0.42754554748535867,0.0933609008789098,1,-0.025267989322788953,1.7999901935948135,30.48196220397949,1.0000000000000278,30.598663330078125,-1.5714052230355247,30.38860321044922,-0.025267989322788953
1217,2004-09-01,30.48196220397949,30.528642654418945,30.01516342163086,30.038503646850586,1322415.0,0.0,-1.0952392070793153,-2.374993615608496,72.52748634326336,54.52855272972088,-0.47918332843540057,-0.6615653166311368,0.48309423731658185,0.47067406454638316,29.970715285609945,0.5134792327880859,-0.362520822072689,0.6080046653747537,-0.4991810368454743,1.7151903675949818,0.0544118142646397,1.1615975164848678,-1.0255167822637006,68.96544922210678,-1.4508244391209502,0.5535928511101136,9,-0.6068372726440394,-0.3851079940795863,0.7585482597351145,0.42754554748535867,-0.023338317871090197,2,-0.023736577068975584,1.7999901935948135,30.48196220397949,1.7999901935948135,30.48196220397949,1.0000000000000278,30.598663330078125,-0.023736577068975584
1218,2004-09-02,30.645343780517575,30.785381317138672,30.24856376647949,30.36526298522949,1160894.0,0.005359942888347069,-1.0909026748535673,0.6315827956989298,90.12344807130026,61.237068481130855,-0.48909790371154926,-0.9024665693137273,0.27513911509273115,0.30407676699953257,31.022817769377863,0.5368175506591832,-0.24239365232777743,0.7912251472473102,-0.23939990548564438,1.8218501999802648,0.2759126208808311,1.3065376736137893,-1.040629130574672,81.81845196822269,3.655130075675004,0.5153125263664782,9,-0.4551305770873988,-0.5484895706176722,0.5951666831970286,0.26416397094727273,-0.5368194580078054,3,-0.038080757648011776,-1.0952392070793153,30.48196220397949,1.7999901935948135,30.48196220397949,1.7999901935948135,30.48196220397949,-0.038080757648011776
1219,2004-09-03,30.902082443237305,31.205501556396484,30.38860321044922,30.8087215423584,1477925.0,0.008377738052426364,1.3333315173274205,0.33333560333144924,90.12343810691226,67.61441918942398,-0.5799723634047247,-1.144347553267444,-0.01733687601197431,0.04287232389334861,30.449315490252292,0.8168983459472656,-0.05718691925836339,1.0012839317321784,-0.13073441339320624,2.133302276857563,0.4352747591694879,1.567293104294869,-1.1320744598869936,74.50983848224585,-4.017980658890423,0.5660091725626915,9,-0.32675933837890625,-0.8052282333374023,0.3384280204772985,0.2196063995361328,-0.8869190216064453,4,-0.023413935088226978,-1.0909026748535673,30.645343780517575,-1.0952392070793153,30.48196220397949,1.7999901935948135,30.48196220397949,-0.023413935088226978
1220,2004-09-06,30.645343780517575,30.878742218017575,30.20188331604004,30.8087215423584,1490016.0,-0.008308134676403234,3.4615442641707133,-1.7499591403122061,79.1209047787532,71.85076400588946,-0.21810693011259374,-0.8328853223575514,0.19467728545182794,0.2932681349661266,28.978763674776197,0.7001991271972656,0.1453596873586207,0.6826943397521923,-0.4709970562291801,1.8363857357335647,0.10584864176150433,1.2595400377428803,-0.6456568254798754,52.941289578258896,-24.82558938800961,0.5768456979906865,9,-0.0350112915039027,-0.7118692398071254,0.5893321037292516,0.5930452346801829,-0.8869190216064453,0,-0.006092928692412958,1.3333315173274205,30.902082443237305,-1.0909026748535673,30.645343780517575,-1.0952392070793153,30.48196220397949,-0.006092928692412958
1221,2004-09-07,31.112140655517575,31.15882110595703,30.668682098388672,30.762041091918945,1578401.0,0.01523222837189242,1.2105195246472058,-2.1428838273578825,84.40363258228057,77.06227873725398,-0.5895689361752154,-1.238164237738662,-0.3025603912335342,-0.17756036502978745,27.35774188681035,0.5134773254394567,0.3308807762971213,1.0701354026794405,-0.1717761728759868,2.312046978234868,0.44917961490172686,1.6910911904571542,-0.9195233642624707,92.15677477246477,13.459935894967074,0.6209557877777137,9,-0.5018081665039027,-1.2136754989623988,0.1225352287292516,0.1262483596801829,-1.4937553405761648,1,-0.012753159966801708,3.4615442641707133,30.645343780517575,1.3333315173274205,30.902082443237305,-1.0909026748535673,30.645343780517575,-0.012753159966801708
1222,2004-09-08,30.832061767578125,31.088802337646484,30.785381317138672,30.97210121154785,929441.0,-0.00900223777722542,-1.6000049032026085,-0.3999989103964563,76.6666530466037,79.16317142379809,-0.2272820618224891,-0.891670029726459,-0.05153744863078913,0.09105784092986369,25.911353149261952,0.3267593383789027,0.4848623293966696,0.718869686126709,-0.5332799019552183,1.9710192742086363,0.09279489208574532,1.3449444801676727,-0.6301784515380859,62.790653477389135,-16.535971103300078,0.6260747940409638,9,-0.22172927856445312,-0.9335966110229492,0.30925464630126953,0.40632724761963246,-1.2603569030761719,2,-0.008327002736797318,1.2105195246472058,31.112140655517575,3.4615442641707133,30.645343780517575,1.3333315173274205,30.902082443237305,-0.008327002736797318
1223,2004-09-09,30.50530242919922,30.878742218017575,30.411943435668945,30.785381317138672,1173083.0,-0.010598037226382084,-1.0000081720711145,2.0,67.44184867923424,78.29586696141281,0.13161235713885944,-0.5140614211396013,0.23725532115549441,0.40230731256730934,24.518642760367207,0.46679878234862926,0.5785153636502791,0.3430964469909661,-0.8886917591238124,1.5748846531057445,-0.27279765606642314,0.9589905500483553,-0.14284019470214915,30.232522781911303,-47.1392201174247,0.6158941030573889,9,0.10503005981445312,-0.606837272644043,0.6360139846801758,0.7330865859985387,-0.8635768890380895,3,-0.0015301780141061538,-1.6000049032026085,30.832061767578125,1.2105195246472058,31.112140655517575,3.4615442641707133,30.645343780517575,-0.0015301780141061538
1224,2004-09-10,30.34192276000977,30.5753231048584,30.13186454772949,30.5753231048584,1375723.0,-0.005355779362248403,2.799982021590466,0.83333787336047,59.16664283155669,77.05915508374969,0.28468068547206116,-0.26887972034626983,0.3682639295642538,0.5511023550214844,22.965721347313075,0.4434585571289098,0.6843134045615358,0.11903295516968271,-1.0138962117423773,1.2519621220817427,-0.4474316282863491,0.6854975386257145,0.8635787963867152,20.45443992712085,-53.94419537956075,0.5664645834560305,9,0.2684097290039027,-0.4434576034545934,0.7935581207275355,0.9389019012451172,-0.7935581207275391,4,-0.007692275777842816,-1.0000081720711145,30.50530242919922,-1.6000049032026085,30.832061767578125,1.2105195246472058,31.112140655517575,-0.007692275777842816
1225,2004-09-13,30.48196220397949,30.62200355529785,30.31858253479004,30.48196220397949,1549061.0,0.004615378039070306,1.1666530467706677,-0.0,57.01752185123869,75.176841810127,0.16163934550535686,-0.33995229483605627,0.1938035128827842,0.3924014308009163,20.8720778460928,0.3034210205078125,0.6993524002367089,0.20422363281249645,-0.862165237780431,1.2706125034054239,-0.32897080248396904,0.7374180681089619,0.7020666122436552,34.09079512128973,-37.1705942938509,0.5331944352964638,9,0.12837028503418324,-0.5834970474243129,0.3676047325134313,0.6418485641479563,-0.4201183319091797,0,-0.015313934819054631,2.799982021590466,30.34192276000977,-1.0000081720711145,30.50530242919922,-1.6000049032026085,30.832061767578125,-0.015313934819054631
1226,2004-09-14,30.435283660888672,30.5753231048584,30.411943435668945,30.4586238861084,998918.0,-0.00153134968078672,-3.6666121870828907,-100.0,55.26315412186381,73.25858267441593,0.22462157188375187,-0.22386970778959991,0.20781874997695482,0.4172472696148901,18.78060500110985,0.16337966918945312,0.6496501499777949,0.1061971664428718,-0.8797929545144676,1.0921872874002112,-0.3867978940357979,0.5991922269215415,0.7277018699645978,31.707297627518884,-36.562581039110526,0.4929950604786696,9,0.2333993911743164,-0.5368185043334961,-0.040845394134521484,0.2333984375000071,-0.7702178955078125,1,-0.022239283507889618,1.1666530467706677,30.48196220397949,2.799982021590466,30.34192276000977,-1.0000081720711145,30.50530242919922,-0.022239283507889618
1227,2004-09-15,30.27190399169922,30.598663330078125,30.13186454772949,30.435283660888672,1390933.0,-0.0053681007546976245,-1.1052645161290144,6.999918280624336,47.747756370141865,68.55017248539833,0.39679856579972395,0.011805986474627161,0.3449923416182301,0.5725294309579709,16.701932507247136,0.46679878234863637,0.6174684486418585,-0.10269536972045756,-0.9785396279938929,0.7731488885529778,-0.5406174988571735,0.33522675941625835,0.8704591194915743,18.749984038981115,-44.78136380450212,0.43792212913671735,9,0.39677906036376953,-0.37343883514404297,0.12253427505493164,0.39677810668946023,-0.5134792327880895,2,-0.021588291140755778,-3.6666121870828907,30.435283660888672,1.1666530467706677,30.48196220397949,2.799982021590466,30.34192276000977,-0.021588291140755778
1228,2004-09-16,30.10852432250977,30.4586238861084,29.96848487854004,30.34192276000977,1726461.0,-0.005397072785188861,1.0999926451961193,1.4285647575241074,40.366962159698225,63.021675157930105,0.5319641479247998,0.24859251845081687,0.47370767345599063,0.7332164135559616,15.203654114411396,0.4901390075683594,0.5725166449402579,-0.3045859336852992,-1.0459887480771677,0.4368168807065693,-0.6752873408812334,0.06611547351063507,1.0136288174117993,21.428529734526215,-36.21672687278257,0.37070140719593486,9,0.455128669738766,-0.2100591659545934,0.2859139442443812,0.5601577758789098,-0.4434585571289098,3,-0.017829484177226185,-1.1052645161290144,30.27190399169922,-3.6666121870828907,30.435283660888672,1.1666530467706677,30.48196220397949,-0.017829484177226185
1229,2004-09-17,30.20188331604004,30.411943435668945,29.96848487854004,30.10852432250977,1183511.0,0.003100749559501681,-1.3750057459816436,-0.39999836558575885,44.44444444444448,59.16873512078469,0.3674813333020239,0.22562456177068313,0.34755935936981075,0.6336147562008776,13.409139070016963,0.44345855712890625,0.5352218932028308,-0.24857082366943217,-0.8485238386052139,0.3513821912663495,-0.5485473311373248,0.051405683798460444,0.8741230934262667,35.714118938102686,-19.299585510605603,0.29997650746789134,9,0.3617696762084961,-0.3034181594848633,0.11086511611938477,0.4667987823486399,-1.143655776977539,4,-0.018547114099385142,1.0999926451961193,30.10852432250977,-1.1052645161290144,30.27190399169922,-3.6666121870828907,30.435283660888672,-0.018547114099385142
1230,2004-09-20,30.01516342163086,30.27190399169922,29.94514465332031,30.01516342163086,1158867.0,-0.0061823924175620215,-3.6667393080902526,0.0,41.3793006277682,54.38825379250554,0.5089287780536118,0.4501284502816816,0.5054160885398034,0.8078609523906053,12.332619770584012,0.3267593383789098,0.4430545272054047,-0.44462661743164134,-1.0085549807921979,0.11930174592891518,-0.7265907991119178,-0.16266243575136485,1.0165421265983952,10.714118938103173,-41.21197069445668,0.2819641816802779,9,0.5018100738525391,-0.1166982650756836,0.28008031845092773,0.6535186767578196,-0.8402366638183594,0,-0.01555209864398821,-1.3750057459816436,30.20188331604004,1.0999926451961193,30.10852432250977,-1.1052645161290144,30.27190399169922,-0.01555209864398821
1231,2004-09-21,30.17854309082031,30.24856376647949,30.038503646850586,30.13186454772949,1350119.0,0.005443237702704273,1.2500025537565378,100.0,44.715443373367464,50.83811938436818,0.2226002205990092,0.3080576471922818,0.31221932318246814,0.640623220443068,11.830330725060415,0.23340034484862926,0.3289218263634268,-0.2847478866577191,-0.8403015329633234,0.2708057596478852,-0.5625247098105213,-0.006971063504916941,0.7879688037144099,35.714118938102494,-13.475942396207316,0.27777682315280267,9,0.2334003448486328,-0.04667854309081676,-0.09335851669311168,0.2800798416137802,-0.4901390075683558,1,-0.00386695999203146,-3.6667393080902526,30.01516342163086,-1.3750057459816436,30.20188331604004,1.0999926451961193,30.10852432250977,-0.00386695999203146
1232,2004-09-22,29.96848487854004,30.31858253479004,29.87512588500977,30.038503646850586,1230902.0,-0.00696051534522768,-2.454563014472149,-1.500020430678707,38.399963912204626,47.61124329914267,0.33221351394916354,0.5306149386724641,0.48338531936086326,0.8381092783120394,11.66127224939571,0.4434566497802699,0.23938770798574893,-0.48547010421753,-1.068423032950701,0.09748282451564094,-0.7769465685841155,-0.19399363985094453,0.9367449815218158,15.999882322559888,-27.86234832491233,0.2914764643665848,9,0.28007984161376953,0.16337966918945312,0.1166996955871582,0.4901380538940501,-0.3734397888183594,2,-0.010124606378631218,1.2500025537565378,30.17854309082031,-3.6667393080902526,30.01516342163086,-1.3750057459816436,30.20188331604004,-0.010124606378631218
1233,2004-09-23,29.64172554016113,30.01516342163086,29.47834587097168,29.87512588500977,2483390.0,-0.010903432045471728,1.0909182085294324,3.333396894579235,28.906209099835422,44.24897288450698,0.5851241932144333,0.8417058240779589,0.7771876381013101,1.158399774753363,12.017652166527546,0.5368175506591797,0.06544293822454961,-0.7748855590820334,-1.4618723523161847,-0.08789876584788203,-1.1183789556991073,-0.4313921624649595,1.1810960018965595,17.500010215046792,-21.556651176230496,0.3434933966170749,9,0.40844917297363637,0.4901390075683629,0.3150892257690465,0.8168973922729599,-0.09336090087889914,3,0.003936991407328394,-2.454563014472149,29.96848487854004,1.2500025537565378,30.17854309082031,-3.6667393080902526,30.01516342163086,0.003936991407328394
1234,2004-09-24,29.82844543457031,29.96848487854004,29.59504508972168,29.59504508972168,1170110.0,0.006299224859773966,-2.199993462396522,-0.9999999999999544,35.9999712343847,41.91368948263431,0.3552680111293611,0.6264425709178276,0.5605058038672617,0.9658923520005054,12.59535936907126,0.3734397888183594,-0.07931538726495546,-0.5496547698974652,-1.2787350284050696,0.17942548861013918,-0.9141948991512692,-0.18511464064366123,0.8599285403787782,41.66678016734498,4.186058107198043,0.36454012925380225,9,0.2100591659545934,0.30341911315918324,-0.011670112609859729,0.6301774978637802,-0.07002067565917969,4,-0.0054773108959979,1.0909182085294324,29.64172554016113,-2.454563014472149,29.96848487854004,1.2500025537565378,30.17854309082031,-0.0054773108959979
1235,2004-09-27,29.5250244140625,29.82844543457031,29.455005645751953,29.82844543457031,856090.0,-0.010172203615953501,1.4615287905456715,-1.300002451601309,21.18642776609657,38.12738655421573,0.5684510679161967,0.9006744174242556,0.8320786150169788,1.273221673723068,13.435417671745276,0.3734397888183558,-0.18884144759626764,-0.8052289009094231,-1.6255067875122542,0.015048985693407957,-1.2153678442108387,-0.3950899576080076,1.0423467504888464,8.107994690378852,-21.528916495134382,0.41013894330141487,9,0.5018100738525391,0.8052291870117188,0.18088579177856445,0.9335985183715891,0.44346046447753906,0,-0.01581021131273541,-2.199993462396522,29.82844543457031,1.0909182085294324,29.64172554016113,-2.454563014472149,29.96848487854004,-0.01581021131273541
1236,2004-09-28,29.71174430847168,29.75842475891113,29.43166542053223,29.5250244140625,1088001.0,0.006324123285745609,1.3333219833427623,-0.6153821976364166,28.947362761746902,36.03845393106073,0.29983458757894965,0.6885979003224563,0.6090041719165242,1.0834044883711371,14.333850640619094,0.32675933837889914,-0.25499072001555234,-0.5799981117248549,-1.4415684194800527,0.2815721960303428,-1.0107832656024556,-0.1492129578472543,0.7221429938237378,31.57892473118252,5.882277925566672,0.4307851538775991,9,0.2334003448486328,0.6068391799926758,0.07002067565917969,0.7468786239624094,0.5834980010986293,1,-0.01806752054291605,1.4615287905456715,29.5250244140625,-2.199993462396522,29.82844543457031,1.0909182085294324,29.64172554016113,-0.01806752054291605
1237,2004-09-29,29.75842475891113,29.96848487854004,29.75842475891113,29.85178565979004,1540805.0,0.0015711110715952437,-3.4999591403119017,-0.5000051075131708,34.313737272254286,35.36587338801141,0.1929478515805343,0.616543030243399,0.5174852694173104,1.0416589733249175,14.416446247334347,0.2567405700683594,-0.3276011646158601,-0.49714078903198455,-1.3854283156454734,0.3911467375815043,-0.941284552338729,-0.05299702572524012,0.5351514799374435,56.00007845162553,29.601684605674336,0.44414376330674443,9,0.16337966918945668,0.5601587295532262,0.0933604240417516,0.7001981735229599,0.4901390075683594,2,-0.0023529698304413094,1.3333219833427623,29.71174430847168,1.4615287905456715,29.5250244140625,-2.199993462396522,29.82844543457031,-0.0023529698304413094
1238,2004-09-30,29.47834587097168,30.10852432250977,29.36164665222168,29.96848487854004,3309781.0,-0.009411751132948676,-1.0645169794011835,5.249938710468053,32.71029821826643,34.06207936288051,0.4182150737540731,0.8481981892022254,0.7748817968221999,1.3152692514255477,15.326601403942616,0.7468776702880895,-0.40456433638106404,-0.718869781494142,-1.651557930069309,0.21381836708102497,-1.1852138557817256,-0.25252570720655854,0.694562853312604,15.624944136432164,-11.049220828130961,0.46634407428758395,9,0.3617687225341797,0.8052282333374023,0.40261411666870117,0.9802770614624094,1.026956558227539,3,0.0039588116395947726,-3.4999591403119017,29.75842475891113,1.3333219833427623,29.71174430847168,1.4615287905456715,29.5250244140625,0.0039588116395947726
1239,2004-10-01,30.17854309082031,30.29524230957031,29.5250244140625,29.66506576538086,2302413.0,0.0237529345409484,1.062506065202856,-1.0476157120953797,45.038168415129576,34.46862022814288,-0.3192094128714338,0.09593453103112637,0.055908767964798045,0.6051559182271227,16.95472827578835,0.8168964385986293,-0.4329589908448561,0.017504405975337534,-0.8542023444427045,0.8892111563933796,-0.4183489692336835,0.45335778118435854,-0.8168964385986293,87.50002553767006,59.21260668383224,0.4358533752090214,10,-0.3384284973144496,0.10503101348877308,-0.35009813308715465,0.2800798416137802,0.3734397888183629,4,-0.020881672439971632,-1.0645169794011835,29.47834587097168,-3.4999591403119017,29.75842475891113,1.3333219833427623,29.71174430847168,-0.020881672439971632
1240,2004-10-04,30.4586238861084,30.6920223236084,30.22522354125977,30.411943435668945,1957969.0,0.009280792463877585,-1.222215159989851,0.09091044166264317,50.35461403955148,35.095194746607774,-0.5920281398733316,-0.20959830284854775,-0.22578420755327144,0.32583440451082524,17.93731031373276,0.5134792327880895,-0.4204523745635882,0.306921195983886,-0.5467590645486737,1.1606014565164458,-0.11991893428239209,0.7337613262501641,-1.0969772338867188,82.45620071684587,52.34584710987777,0.4268401302662795,10,-0.4317893981933594,-0.1750497817993164,-0.4901390075683594,-9.536743093008226e-07,0.18671989440917613,0,-0.022988534538378014,1.062506065202856,30.17854309082031,-1.0645169794011835,29.47834587097168,-3.4999591403119017,29.75842475891113,-0.022988534538378014
1241,2004-10-05,30.715362548828125,30.762041091918945,30.36526298522949,30.5753231048584,1547625.0,0.008429095932886765,2.400034322979265,2.999959140312168,56.551717141659154,37.11205621654716,-0.8544673752430327,-0.5244769156194664,-0.4954811464504765,0.08389102113591917,19.113843572627168,0.3967781066894567,-0.4215666483867757,0.5834987640380866,-0.19096976638940433,1.3579672944655776,0.19626449882434116,0.9707330292518321,-1.3005008697509766,96.66675746720965,62.429378538951546,0.3872342652137451,10,-0.6535186767578125,-0.43178844451904297,-0.7293729782104492,-0.25673961639403586,-0.046680450439453125,1,-0.024316094889024198,-1.222215159989851,30.4586238861084,1.062506065202856,30.17854309082031,-1.0645169794011835,29.47834587097168,-0.024316094889024198
1242,2004-10-06,30.5753231048584,30.715362548828125,30.31858253479004,30.715362548828125,1740964.0,-0.004559263910595468,4.666689366802413,-1.0,56.94444207985098,40.227415436548895,-0.6920744963214389,-0.4265261016271822,-0.36502746142037523,0.22247714385199657,20.386683032353005,0.39678001403808594,-0.3996589159710737,0.4562962532043464,-0.27670627617524346,1.1892987825839363,0.08979498851455148,0.8227975178941414,-1.079630661010743,86.66675746720965,48.71027188058637,0.3665012646897957,10,-0.5134792327880859,-0.2917490005493164,-0.5893335342407227,-0.1167001724243093,0.3967781066894531,2,-0.009160354391924197,2.400034322979265,30.715362548828125,-1.222215159989851,30.4586238861084,1.062506065202856,30.17854309082031,-0.009160354391924197
1243,2004-10-07,30.4586238861084,30.73870277404785,30.27190399169922,30.62200355529785,1453491.0,-0.0038167779404907343,1.352946266332093,1.1666689366802414,53.79312016159213,42.20443198401639,-0.49987995030583576,-0.33044533027547374,-0.2805357163608946,0.34380554076198067,21.384094264903215,0.4667987823486328,-0.4022778911405922,0.34193096160888814,-0.38617382307793235,1.0700357462957086,-0.022121430734522107,0.7059833539522984,-0.8869505233764663,75.47185812107877,35.69372394619948,0.3640523923434108,10,-0.39678001403808594,-0.1750497817993164,-0.47263431549072266,-9.536743093008226e-07,0.3967781066894531,3,-0.006896572885707886,4.666689366802413,30.5753231048584,2.400034322979265,30.715362548828125,-1.222215159989851,30.4586238861084,-0.006896572885707886
1244,2004-10-08,30.10852432250977,30.48196220397949,29.82844543457031,30.411943435668945,2513845.0,-0.011494267269188896,1.9473761177467903,1.857141189381005,51.31580503676884,45.55214056964664,-0.11831525577569835,0.001340809202364568,0.029614376336621007,0.6965454669685478,22.240447606529465,0.6535167694091797,-0.37410554636104365,0.003501319885256038,-0.7168441014628151,0.7238467412333272,-0.3566713907887795,0.3636740305592916,-0.46542889602661575,30.000020430136733,-12.898724019256154,0.36017271067403506,10,-0.04668045043945668,0.17504978179931285,0.035009384155269885,0.35009860992431996,0.7702178955078054,4,0.013178264814287521,1.352946266332093,30.4586238861084,4.666689366802413,30.5753231048584,2.400034322979265,30.715362548828125,0.013178264814287521
1245,2004-10-11,30.01516342163086,30.17854309082031,29.73508453369141,30.17854309082031,1153850.0,-0.0031008129086257386,4.428564757524256,0.5384620220142139,47.6510070795024,47.630323271619474,0.05798076899241167,0.06106822320762362,0.09541345491612674,0.788303908835946,23.300215480930373,0.44345855712889914,-0.2839620793072939,-0.06651964187621928,-0.7653697916733471,0.6323305079209085,-0.4159447167747814,0.28290543302234283,-0.3049312552215575,27.272710388338982,-15.851803648505918,0.3494250748985631,10,0.046680450439453125,0.2450704574584961,0.320925235748291,0.44345951080322976,0.5601596832275391,0,0.017884942036362483,1.9473761177467903,30.10852432250977,1.352946266332093,30.4586238861084,4.666689366802413,30.5753231048584,0.017884942036362483
1246,2004-10-12,29.75842475891113,29.99182319641113,29.54836463928223,29.82844543457031,1360963.0,-0.008553632013034718,1.2353082562191686,0.4285764318569287,47.019860739942125,49.042114768029236,0.35988294137395016,0.27879214633371063,0.3142668645014446,1.0463352507820822,24.525213748010657,0.46679878234862926,-0.23721515813904048,-0.28941535949707387,-0.9816908487355498,0.40286012974140206,-0.6355531041163118,0.0567223851221641,1.003616333007816,17.647096526085853,-27.71432064210226,0.34613774461923735,10,0.30341911315918324,0.5018091201782262,0.5134787559509313,0.6885290145874059,1.5871162414550817,1,0.02980396404688257,4.428564757524256,30.01516342163086,1.9473761177467903,30.10852432250977,1.352946266332093,30.4586238861084,0.02980396404688257
1247,2004-10-13,29.61838531494141,30.01516342163086,29.571704864501953,29.66506576538086,1395007.0,-0.004705875566474171,-5.333251613957669,0.6666666666666159,49.65034565405117,50.92434226089421,0.5341392072659055,0.3872139392656173,0.4260515953599331,1.1800902904411181,25.293573846625,0.44345855712890625,-0.11859651041318742,-0.3967788696289034,-1.1060094241722283,0.31245168491442143,-0.7513941469005658,-0.042163592357240987,1.1193822479248006,5.882418920651216,-41.226857757594374,0.35461527727166287,10,0.5251474380493129,0.6068391799926722,0.636013507843014,0.8285684585571254,1.4003963470458949,2,0.03546097372558066,1.2353082562191686,29.75842475891113,4.428564757524256,30.01516342163086,1.9473761177467903,30.10852432250977,0.03546097372558066
1248,2004-10-14,29.571704864501953,29.71174430847168,29.338306427001953,29.64172554016113,1545817.0,-0.0015760633114563216,2.5555656445505806,1.500000000000038,45.98538578543951,51.02958863537309,0.6654326591004036,0.4127785327197202,0.4350755685578207,1.2164243839509439,25.963289641664506,0.37343788146972656,-0.03808920126996895,-0.41661834716796875,-1.1511528147465242,0.3179161204105867,-0.7838855809572465,-0.049351113378691025,1.1422746398925767,20.408102000483716,-26.258177186873745,0.3672672337892772,10,0.4784688949584961,0.5368194580078125,0.6826939582824707,0.8635797500610352,1.1669979095458984,3,0.0473559557510308,-5.333251613957669,29.61838531494141,1.2353082562191686,29.75842475891113,4.428564757524256,30.01516342163086,0.0473559557510308
1249,2004-10-15,29.64172554016113,29.64172554016113,29.2916259765625,29.4083251953125,1185234.0,0.002367826812150753,1.9999918279957134,-3.3333060935415637,51.9685267370233,51.20891226842551,0.5713388678327433,0.3147794389451768,0.36204749221368004,1.1448292975186796,26.69505587037664,0.35009956359862926,0.021567266165263277,-0.3185897827148487,-1.0615075567740568,0.4243279913443594,-0.6900486697444528,0.05286910431475533,1.0172270411376978,39.47376344085997,-11.571285147163316,0.3714588870296041,10,0.3851079940795934,0.3851079940795934,0.6126732826232946,0.793559074401859,0.9802780151367223,4,0.04094486506840944,2.5555656445505806,29.571704864501953,-5.333251613957669,29.61838531494141,1.2353082562191686,29.75842475891113,0.04094486506840944
1250,2004-10-18,29.54836463928223,29.85178565979004,29.5250244140625,29.71174430847168,910250.0,-0.003149644603260504,-2.111121200014528,-0.6999975483986912,47.15447262502878,50.16477398879991,0.5833458221966161,0.39144546597799845,0.46931250816601633,1.231991396271102,27.18596122853655,0.32676124572753906,0.11239212068086601,-0.3886107444763134,-1.1532850661981264,0.37606357724549966,-0.7709479053372199,-0.006273583615406864,1.0285483457324176,35.48381144191834,-17.279035774489294,0.38233716086090574,10,0.46679973602294567,0.47846889495849254,0.7060341835021937,0.8752489089965785,1.0502986907958949,0,0.045023729569341864,1.9999918279957134,29.64172554016113,2.5555656445505806,29.571704864501953,-5.333251613957669,29.61838531494141,0.045023729569341864
1251,2004-10-19,30.06184387207031,30.22522354125977,29.82844543457031,29.85178565979004,1371138.0,0.017377585496066716,-2.0909104416626123,-1.2857059469051406,54.54544935026642,49.89821924106829,-0.03641306931830357,-0.1383164048625325,-0.027771403475028933,0.7223509516411362,27.326134318447025,0.6768589019775391,0.13206473347355185,0.13070344924926403,-0.6279669436194197,0.8893738421179478,-0.24863174718507608,0.5100386456836041,0.43795189243720856,82.49998978495213,28.901304337076645,0.3793351964343413,10,-0.046679496765133166,-0.03501033782958629,0.19255495071411488,0.2100601196289098,0.536819458007816,1,0.017080763075386418,-2.111121200014528,29.54836463928223,1.9999918279957134,29.64172554016113,2.5555656445505806,29.571704864501953,0.017080763075386418
1252,2004-10-20,29.66506576538086,29.82844543457031,29.54836463928223,29.75842475891113,1325727.0,-0.013198728207689414,1.4000032688017512,-0.44444343554493254,52.70270643354289,49.777062160173934,0.24324629079269755,0.24724096604764867,0.3848916043073025,1.115956463250967,27.355538443869875,0.5134792327880788,0.09880227856895374,-0.250903701782228,-1.018511961367416,0.5167045578029601,-0.634707831574822,0.13290042801036606,0.7622398118499554,40.00008172037723,-17.641857877422304,0.38380412979259476,10,0.22172832489013672,0.3617677688598633,0.6185083389282227,0.6068382263183594,1.283697128295902,2,0.056648289549604325,-2.0909104416626123,30.06184387207031,-2.111121200014528,29.54836463928223,1.9999918279957134,29.64172554016113,0.056648289549604325
1253,2004-10-21,29.75842475891113,30.01516342163086,29.50168418884277,30.01516342163086,1018897.0,0.003147102193153506,3.0000148582890955,2.75001532269612,42.62296729111246,48.81119129954545,0.04483362247060185,0.1718857271805767,0.30506772357459866,1.0195967633000258,26.550438076485307,0.5134792327880895,0.01582392984942871,-0.16337966918945668,-0.9239523425002787,0.5971930041213653,-0.5436660058448695,0.2169066674659561,0.6007400422795861,49.99999999999943,-3.705429548325668,0.3802863366554115,10,3.552713678800501e-15,0.2684087753295934,0.5251493453979528,0.5134792327880895,1.0502967834472692,3,0.04235294419267821,1.4000032688017512,29.66506576538086,-2.0909104416626123,30.06184387207031,-2.111121200014528,29.54836463928223,0.04235294419267821
1254,2004-10-22,29.66506576538086,29.94514465332031,29.64172554016113,29.75842475891113,1342698.0,-0.003137229012846632,-3.333337873360263,0.3636343375060173,35.08771678299857,47.415270155489466,0.07674312223458557,0.2660159173553467,0.423947356243378,1.1053161901122621,25.701829084836163,0.3034191131591797,-0.06896471637651302,-0.2485696792602532,-1.016835046316519,0.5196956877960126,-0.6327023627883861,0.1355630042678797,0.6300467063321626,22.580883263959272,-26.35227578763589,0.3841326835281328,10,0.09335899353027344,0.3617677688598633,0.5659933090209961,0.6068382263183594,0.9802780151367152,4,0.036191964553806244,3.0000148582890955,29.75842475891113,1.4000032688017512,29.66506576538086,-2.0909104416626123,30.06184387207031,0.036191964553806244
1255,2004-10-25,29.0582275390625,29.31496620178223,28.94152641296387,29.31496620178223,1921551.0,-0.020456324995798303,1.909104416626345,2.75001532269612,22.48063734278307,44.68868977802735,0.5962690408842484,0.8812731395757112,1.0415041065451405,1.7009085566404352,25.00856419357495,0.7235393524169886,-0.1557413923175588,-0.8320680618286147,-1.674796667483701,0.010660543826471525,-1.253432364656156,-0.41070375900107337,1.176675742941491,9.091017150871828,-32.407747636088025,0.421364302827543,10,0.52514743804932,0.7935562133789062,1.1728315353393555,1.2136764526367188,1.3070354461669886,0,0.053815258144468414,-3.333337873360263,29.66506576538086,3.0000148582890955,29.75842475891113,1.4000032688017512,29.66506576538086,0.053815258144468414
1256,2004-10-26,29.1749267578125,29.22160530090332,29.01154708862305,29.03488731384277,826120.0,0.004016047385998478,-1.249982123704016,-0.5454552208313276,26.56250299268899,42.12337392676489,0.4337050684758985,0.7613285549402704,0.9363480807915359,1.5664132431154272,24.240653317958913,0.21005821228026988,-0.21132976603304954,-0.6885279655456529,-1.5875183936590496,0.2104624625677438,-1.138023179602353,-0.23903275148895275,0.9565063746682796,21.73922312331759,-13.465864693146077,0.4494952140566988,10,0.40844821929931996,0.6768569946289062,1.032792568206787,1.0969772338867188,1.5637760162353516,1,0.04880000502089943,1.909104416626345,29.0582275390625,-3.333337873360263,29.66506576538086,3.0000148582890955,29.75842475891113,0.04880000502089943
1257,2004-10-27,29.688404083251953,29.73508453369141,29.1749267578125,29.26828575134277,1584704.0,0.017599952510658934,1.1818127788240287,2.9999999999999494,38.62066128138687,41.30507120409237,-0.07688038976482758,0.255432653924327,0.44212341455525106,1.0403165540495287,23.66700088653788,0.5601577758789098,-0.23650511762881266,-0.1715496063232429,-1.07280478838371,0.7297055757372242,-0.6221771973534764,0.27907798470699063,0.34783651166747376,69.56519421917044,37.823795259405905,0.45062759103023425,10,-0.10502910614013317,0.16337966918945312,0.5834999084472656,0.5834999084472656,1.2136783599853516,2,0.030660430391395543,-1.249982123704016,29.1749267578125,1.909104416626345,29.0582275390625,-3.333337873360263,29.66506576538086,0.030660430391395543
1258,2004-10-28,29.59504508972168,30.06184387207031,29.59504508972168,29.921804428100586,1766474.0,-0.0031446282281956117,-1.857141189381005,-0.7777792911201543,41.79103112267382,40.174238358053536,0.022504141500142794,0.3773285631445731,0.5547996160925557,1.1207240026655327,22.15612523615346,0.46679878234862926,-0.24419401923831074,-0.2707435607910149,-1.1630628798255493,0.6215757582435195,-0.7169032203082821,0.1754160987262523,-0.653518676757809,58.33334752089407,25.282289160589393,0.44615965951726677,10,-0.011670112609859729,0.25673866271972656,0.5951695442199707,0.6768589019775391,1.1903362274169922,3,0.0457413664973676,1.1818127788240287,29.688404083251953,-1.249982123704016,29.1749267578125,1.909104416626345,29.0582275390625,0.0457413664973676
1259,2004-10-29,29.54836463928223,29.71174430847168,29.4083251953125,29.59504508972168,1372038.0,-0.001577306278734536,1.1666689366802414,0.14285881061896225,42.424236796113064,39.64865659928512,0.06095915049156275,0.3946087449325866,0.6168909824029285,1.1547275380509525,21.259412363914574,0.3034191131591797,-0.2550600316334588,-0.2859150886535602,-1.176236947990784,0.6044067706836636,-0.7310760183221738,0.15924584101505346,-0.5844318771362289,54.16663119776529,19.542581788292324,0.44516092966861265,10,0.035010337829589844,0.30341911315917613,0.5426549911498988,0.7235393524169886,1.0036182403564418,4,0.04265403241303667,-1.857141189381005,29.59504508972168,1.1818127788240287,29.688404083251953,-1.249982123704016,29.1749267578125,0.04265403241303667
1260,2004-11-01,29.75842475891113,29.87512588500977,29.50168418884277,29.50168418884277,657263.0,0.0071090269188582855,-1.9090976628085483,-5.499959140312587,50.0,39.14360667147774,-0.12982262223425778,0.13639485572145205,0.4129615128416937,0.937487623687904,21.288761327907284,0.3734416961669993,-0.2427053033295401,-0.040845012664799896,-0.8814752549748981,0.7997852296452983,-0.461160133819849,0.3794701084902492,-0.772533774566643,71.1111070755349,32.92105437364117,0.4203151211550498,11,-0.2567396163940394,0.09335899353027699,0.326759815216068,0.5134792327880895,0.8168983459472692,0,0.02980396404688257,1.1666689366802414,29.54836463928223,-1.857141189381005,29.59504508972168,1.1818127788240287,29.688404083251953,0.02980396404688257
1261,2004-11-02,29.96848487854004,29.99182319641113,29.61838531494141,29.82844543457031,1191845.0,0.007058845396916036,3.000061291410085,0.5454511685957674,55.6391055980918,39.46987324531651,-0.39618106128289554,-0.1396482505763963,0.20257019985616154,0.7150608624844708,21.413356162322934,0.37343788146971946,-0.2529539744651643,0.20655899047851634,-0.5215456410325778,0.9346636219896105,-0.15749332527703075,0.5706113062340634,-0.9610748364410355,89.47376344086058,45.247352452058976,0.36405231575554736,11,-0.4667997360229492,-0.11670112609863281,0.21005916595458984,0.3034191131591797,0.4901390075683594,1,0.013239845400845551,-1.9090976628085483,29.75842475891113,1.1666689366802414,29.54836463928223,-1.857141189381005,29.59504508972168,0.013239845400845551
1262,2004-11-03,30.29524230957031,30.36526298522949,30.08518409729004,30.15520477294922,1835505.0,0.010903368400324354,1.0000000000000253,0.9999863799185011,60.6896528403206,41.47728275078409,-0.6974965571526717,-0.5148617218405569,-0.12223318380133819,0.3762206428785042,21.595317627895213,0.3967781066894496,-0.22929572676259724,0.5473204612731912,-0.12342724313406706,1.2180681656804495,0.21194660906956386,0.8826943134768186,-1.2667435908718794,92.6828393238338,43.566345334367,0.3353738522036283,11,-0.6418476104736293,-0.4434585571289027,-0.16337823867797496,-0.023338317871090197,-0.1400375366210902,2,0.014637957338187402,3.000061291410085,29.96848487854004,-1.9090976628085483,29.75842475891113,1.1666689366802414,29.54836463928223,0.014637957338187402
1263,2004-11-04,30.24856376647949,30.29524230957031,30.08518409729004,30.10852432250977,911531.0,-0.00154078791032064,-1.2499821237039306,1.0000136202669319,59.02778723616777,44.137290578914005,-0.6414338045571029,-0.5109225131413275,-0.08162699427566267,0.40632291267624154,21.691014321756814,0.21005821228026988,-0.27414580912777353,0.5111449241638155,-0.11803590920026252,1.1403257575278936,0.19655450748177472,0.8257353408458563,-1.1665944771198156,87.80493152432372,35.92090374954196,0.31459041668203946,11,-0.595169067382809,-0.3967800140380824,-0.12836980819701793,0.023340225219730115,0.2567386627197301,3,0.02160494897552878,1.0000000000000253,30.29524230957031,3.000061291410085,29.96848487854004,-1.9090976628085483,29.75842475891113,0.02160494897552878
1264,2004-11-05,30.50530242919922,30.715362548828125,30.36526298522949,30.4586238861084,1495128.0,0.008487631502168691,-1.9999918279955915,0.3333242532790515,63.576187613008436,48.70346283116127,-0.8565233117213893,-0.7762080187286777,-0.3483517852074982,0.12948784530203028,21.219533565987604,0.46679878234863637,-0.2765379461537272,0.7480446815490716,0.0485065245260472,1.447582838572096,0.3982756030375576,1.0978137600605855,-1.3720013920047514,82.69227444811318,27.54676887470474,0.34976907851151273,11,-0.6418476104736328,-0.6535186767578125,-0.44345808029174805,-0.2333984375,0.3734397888183558,4,0.00918131818524004,-1.2499821237039306,30.24856376647949,1.0000000000000253,30.29524230957031,3.000061291410085,29.96848487854004,0.00918131818524004
1265,2004-11-08,30.551982879638672,30.645343780517575,30.411943435668945,30.5753231048584,954599.0,0.0015302405392569884,1.857119508749891,-0.5000204306787072,58.01528860453753,52.198216788033335,-0.7476555644444289,-0.8227943355978127,-0.40091962358227207,0.06091505829933652,20.56362842386744,0.23340034484862926,-0.2449116775073641,0.7678841590881333,-0.010115123767850065,1.5458834419441168,0.37888451766013986,1.1568838005161268,-1.3237581517461834,85.10637557986684,32.04044008524241,0.3889996414279918,11,-0.6068382263183594,-0.7001991271972656,-0.49013853073120117,-0.45512866973876953,0.5601577758789027,0,0.0,-1.9999918279955915,30.50530242919922,-1.2499821237039306,30.24856376647949,1.0000000000000253,30.29524230957031,0.0
1266,2004-11-09,30.645343780517575,30.785381317138672,30.4586238861084,30.551982879638672,896107.0,0.003055804961880959,-1.3333242532790346,-3.9999999999998477,67.796648905153,55.439993190674,-0.6822487278114941,-0.8920378515981433,-0.4992044357569725,-0.04954548412565529,19.647582587852757,0.32675743103027344,-0.1768390836824949,0.8168991088867159,-0.05086830271837428,1.684666520491806,0.3830154030841726,1.2507828146892592,-1.3278907833689466,80.00027240162846,24.237237696551247,0.43388370580254454,11,-0.5484905242919886,-0.781889915466305,-0.490139484405514,-0.5484895706176722,0.3967781066894567,1,-0.0022848715994399083,1.857119508749891,30.551982879638672,-1.9999918279955915,30.50530242919922,-1.2499821237039306,30.24856376647949,-0.0022848715994399083
1267,2004-11-10,30.668682098388672,30.94876289367676,30.62200355529785,30.762041091918945,1119103.0,0.0007615616270533199,-2.500066399027548,-0.999979570156122,66.95654954574054,58.23616190434808,-0.6167715053320677,-0.8776538835263779,-0.5272969920155539,-0.09225736193010192,18.851098003813053,0.3267593383789098,0.0006031416714726845,0.7877225875854492,-0.15076041749117763,1.726205592662076,0.3184810850471358,1.2569640901237626,-1.2337948356408397,67.56743027272458,10.617896655573773,0.4692415025383138,11,-0.49013805389404297,-0.7235374450683558,-0.4959731101989746,-0.5718278884887695,0.2567405700683594,2,-0.00684927417508141,-1.3333242532790346,30.645343780517575,1.857119508749891,30.551982879638672,-1.9999918279955915,30.50530242919922,-0.00684927417508141
1268,2004-11-11,30.97210121154785,31.04212188720703,30.6920223236084,30.73870277404785,902705.0,0.009893451312507517,-1.1428588106189732,-2.5000102151306516,72.58066110571805,61.58687571652641,-0.7870833039921834,-1.1286457941320336,-0.837309691427901,-0.41981779738271285,17.683786504557418,0.3734397888183594,0.17543500267243317,1.0211218833923326,-0.02320720819436417,2.0654509749790293,0.4989573375989842,1.543286429185681,-1.3858263857071265,89.65505580932688,27.186674418834258,0.5221645457933476,11,-0.7001981735229492,-0.9802770614624023,-0.7993922233581543,-0.8752470016479492,-0.4901390075683629,3,-0.02637523469973857,-2.500066399027548,30.668682098388672,-1.3333242532790346,30.645343780517575,1.857119508749891,30.551982879638672,-0.02637523469973857
1269,2004-11-12,30.85540199279785,31.04212188720703,30.762041091918945,31.04212188720703,943858.0,-0.0037678818738487996,2.0000102150263035,-0.8000049032426778,87.37869854878609,65.7400644441693,-0.5201863681385852,-0.9658801165186617,-0.7369727802657344,-0.32482952749133887,16.37930372883865,0.28008079528808594,0.28194502665938614,0.8437388420104988,-0.2640472259869142,1.9515249100079117,0.28984580801179405,1.3976318760092035,-1.0944255195931696,70.37031432073731,1.1025477383512339,0.5538930339987058,11,-0.5251483917236328,-0.8635778427124023,-0.6826930046081543,-0.7585477828979492,-0.11669921875,4,-0.01134645932275824,-1.1428588106189732,30.97210121154785,-2.500066399027548,30.668682098388672,-1.3333242532790346,30.645343780517575,-0.01134645932275824
1270,2004-11-15,30.878742218017575,31.04212188720703,30.785381317138672,31.018781661987305,901874.0,0.0007564388636120967,1.7500076612697277,0.7499974462434431,86.86875023731979,69.21002495963909,-0.4111322683241809,-0.9322377889751188,-0.7684647322024745,-0.37257410061570084,15.689391686963164,0.2567405700683594,0.38969846567582067,0.8005601882934528,-0.34907020925538745,1.950190585842293,0.22574498951903266,1.3753753870678729,-0.9640282951326107,71.99996077418619,-3.144359814795976,0.5748151987744197,11,-0.3150892257690394,-0.8869180679321254,-0.7060332298278773,-0.7818880081176722,-0.16337966918944957,0,0.0,2.0000102150263035,30.85540199279785,-1.1428588106189732,30.97210121154785,-2.500066399027548,30.668682098388672,0.0
1271,2004-11-16,30.5753231048584,30.97210121154785,30.50530242919922,30.97210121154785,968682.0,-0.009826148714766392,1.352946266332093,2.8333310633196866,71.11117164480657,70.36797149347086,-0.014059164732955765,-0.6201743574622114,-0.4919397341362881,-0.09072672235706136,15.764145103988403,0.4667987823486328,0.5010881534218079,0.47146711349487447,-0.6993658791501822,1.6423001061399312,-0.11394938282765565,1.0568836098174046,-0.525320226254788,13.043617293425427,-60.21195661818507,0.5854164963225287,11,-0.011670112609863281,-0.5834989547729492,-0.41428422927856445,-0.4784688949584961,0.5134792327880859,1,0.017557215955434247,1.7500076612697277,30.878742218017575,2.0000102150263035,30.85540199279785,-1.1428588106189732,30.97210121154785,0.017557215955434247
1272,2004-11-17,31.34554100036621,31.43890190124512,30.62200355529785,30.6920223236084,2226458.0,0.02519083421837731,-1.0588291848134457,-1.6470633478507495,81.51263851271558,72.86628830197618,-0.6924421344223646,-1.3260261838149887,-1.2716270828004106,-0.8756478663145444,15.60898672399777,0.8635787963867223,0.5970542782951114,1.1576612472534187,-0.11716232836780804,2.4324848228746454,0.5202494594428053,1.795073035064032,-1.1764838407301887,89.99989784973663,14.24304511732403,0.6374117878106134,11,-0.44345855712890625,-1.1553268432617152,-1.184502124786377,-1.4120664596557617,-0.04668045043944957,2,-0.009679817399088297,1.352946266332093,30.5753231048584,1.7500076612697277,30.878742218017575,2.0000102150263035,30.85540199279785,-0.009679817399088297
1273,2004-11-18,31.018781661987305,31.392221450805664,30.92542266845703,31.252180099487305,1590063.0,-0.010424428098882998,-1.222235337915755,-0.35714118938102685,74.04583581301866,74.02958254642176,-0.27372257875854444,-0.9486399822129634,-0.947795367480115,-0.5678771669084348,15.944592205401628,0.4667987823486328,0.656993113336199,0.7678840637207038,-0.5416858433000797,2.0774539707414874,0.11309911021031382,1.4226690172310938,-0.671946238526008,54.99994892486827,-22.517659814609154,0.6547849535103918,11,-0.09335899353027344,-0.828567504882809,-0.8344030380249023,-1.120316505432129,0.21006011962890625,3,-0.0030097569449248907,-1.0588291848134457,31.34554100036621,1.352946266332093,30.5753231048584,1.7500076612697277,30.878742218017575,-0.0030097569449248907
1274,2004-11-19,30.73870277404785,31.15882110595703,30.5753231048584,31.04212188720703,1574074.0,-0.009029332324895334,1.173915515176925,1.300004903242678,65.67166909795242,74.88029149013452,0.04799283822710265,-0.6155630269778065,-0.6686919841083103,-0.3045089245596131,15.971130382561622,0.5834980010986328,0.668025794713742,0.4341233253479011,-0.8622881999022098,1.730534850598012,-0.2140824372771526,1.0823290879729548,-0.23897804369681808,25.000051075131424,-51.12501496839516,0.6482057626250554,11,0.21006011962890625,-0.5484886169433558,-0.6593537330627441,-0.8402376174926758,0.5368175506591797,4,-0.008352355398846711,-1.222235337915755,31.018781661987305,-1.0588291848134457,31.34554100036621,1.352946266332093,30.5753231048584,-0.008352355398846711
1275,2004-11-22,30.62200355529785,30.645343780517575,30.24856376647949,30.5753231048584,1288477.0,-0.003796491335624208,7.499918280624983,-0.1538480880568774,60.76925397978866,74.0994698317607,0.1963134768402739,-0.39600621576884976,-0.5588590183801685,-0.2068593088278945,14.517382689268072,0.4901390075683629,0.6905188777091595,0.2392353057861314,-0.9222826404831075,1.4007532520553703,-0.3415236673484898,0.8199942789207526,0.8168983459472692,31.372580438405446,-41.285037180344034,0.58075897313462,11,0.22172927856445312,-0.4317893981933558,-0.5951700210571289,-0.7235383987426758,0.9569358825683594,0,0.0038109596107669397,1.173915515176925,30.73870277404785,-1.222235337915755,31.018781661987305,-1.0588291848134457,31.34554100036621,0.0038109596107669397
1276,2004-11-23,30.598663330078125,30.902082443237305,30.528642654418945,30.645343780517575,958699.0,-0.0007622043795265654,-2.999959140312168,-0.9999999999999238,55.55559435919293,72.8326970332554,0.23728922543976694,-0.27461388086519634,-0.5412930097125468,-0.2014070968405406,13.16081884159841,0.3734397888183594,0.6738920077818413,0.14470825195312642,-0.8704108271943163,1.1598273311005691,-0.36285128762059315,0.652267791526846,0.816431808471684,29.411774131521724,-39.030984358726215,0.5075595395737211,11,0.2450695037841797,-0.40844917297362926,-0.5776643753051758,-0.7001981735229492,1.0969772338867188,1,0.0038138665565592422,7.499918280624983,30.62200355529785,1.173915515176925,30.73870277404785,-1.222235337915755,31.018781661987305,0.0038138665565592422
1277,2004-11-24,30.598663330078125,30.92542266845703,30.435283660888672,30.92542266845703,1043083.0,0.0,2.0,6.999918280624869,56.5217514889106,71.04837374249904,0.2529086056873986,-0.21388921595647759,-0.5419192572169251,-0.21500465145851066,12.96837042792967,0.4901390075683594,0.6838074067337025,0.09919528961181712,-0.8509471479808539,1.0493377272044881,-0.3758759291845166,0.5742665084081509,0.793101181030277,30.612268723128405,-33.919739879698795,0.4750712187963355,11,0.2450695037841797,-0.40844917297362926,-0.5776643753051758,-0.7001981735229492,1.1203174591064453,2,0.016018314338801742,-2.999959140312168,30.598663330078125,7.499918280624983,30.62200355529785,1.173915515176925,30.73870277404785,0.016018314338801742
1278,2004-11-25,30.94876289367676,31.018781661987305,30.62200355529785,30.73870277404785,1129621.0,0.011441662004055386,1.2666710251046025,-0.642858810618984,57.983223285502945,67.78220982435646,-0.11270140219159686,-0.4820885967833384,-0.8833227717854228,-0.5797853871756509,13.544073935578298,0.4201183319091797,0.6660234719449107,0.38160896301269887,-0.48659159498305016,1.2498095210084479,-0.052491315985175646,0.8157092420105734,0.42013760253906085,76.92320587045897,14.081588225995795,0.4341002789978748,11,-0.10503005981445668,-0.7585487365722656,-0.991949081420902,-1.0502977371215856,0.7935562133789027,3,0.011312169648032278,2.0,30.598663330078125,-2.999959140312168,30.598663330078125,7.499918280624983,30.62200355529785,0.011312169648032278
1279,2004-11-26,30.8087215423584,30.92542266845703,30.73870277404785,30.92542266845703,848858.0,-0.004524941814297079,2.1999673122497345,-0.5555606000072546,54.471531751679095,64.18251888150749,0.022374939355575663,-0.2559034184037223,-0.739043070348842,-0.4546432340662889,13.807249658178062,0.2100601196289098,0.648033639219296,0.17854976654052734,-0.5500272614174619,0.9071267944985166,-0.1857387474384673,0.542838280519522,0.5377722192626955,72.72718267725907,12.17720448922563,0.3642885139789942,11,0.03501129150390625,-0.6185073852539027,-0.9160923957824707,-0.9102563858032227,1.0502986907958984,4,0.01363640612870598,1.2666710251046025,30.94876289367676,2.0,30.598663330078125,-2.999959140312168,30.598663330078125,0.01363640612870598
1280,2004-11-29,30.645343780517575,31.112140655517575,30.50530242919922,30.85540199279785,1463204.0,-0.005302971160818792,-1.4761786165969308,1.7999673122497648,50.0,61.83683314319565,0.16669297829617946,-0.0238983057504214,-0.5672185754349535,-0.3039119025814756,14.233201561865044,0.6068382263183558,0.5769059143273871,-0.029173946380620208,-0.6313406251105285,0.572992732349288,-0.33025728574557434,0.2719093929843339,0.6791913812006882,31.03463823168015,-25.937394053990307,0.30108333936495474,11,0.19838905334473012,-0.45512962341307883,-0.7527146339416468,-0.7468786239623988,1.2136764526367223,0,0.02056353319782578,2.1999673122497345,30.8087215423584,1.2666710251046025,30.94876289367676,2.0,30.598663330078125,0.02056353319782578
1281,2004-11-30,30.36526298522949,30.8087215423584,30.36526298522949,30.8087215423584,1613016.0,-0.009139424158333131,1.000000000000016,2.11112220900562,45.25547750035934,57.80825969737829,0.4624776574495648,0.3029654305679337,-0.28703847793191883,-0.0393526134111184,14.871654455287487,0.4434585571289098,0.4725746334752472,-0.32909364700317667,-0.8545822590499164,0.19639496504356302,-0.5918379530265483,-0.06634934097980505,0.9377527485839998,0.0,-53.33369401676756,0.2627443060233705,11,0.4551296234130895,-0.14003849029540305,-0.6476836204528773,-0.46679782867431285,1.1436576843261754,1,0.03996923896977567,-1.4761786165969308,30.645343780517575,2.1999673122497345,30.8087215423584,1.2666710251046025,30.94876289367676,0.03996923896977567
1282,2004-12-01,30.73870277404785,30.94876289367676,30.31858253479004,30.435283660888672,3669507.0,0.012298256366164662,-1.3478214525544725,-0.6842107526881666,46.42858810618974,54.73967661884174,-0.0068108240827911,-0.03746902483952397,-0.6492656740919038,-0.42928133591233575,15.185940846406373,0.6301803588867223,0.3762006042172672,0.022173118591307883,-0.46869042020500373,0.5130366573876195,-0.22325865080684792,0.2676048879894637,0.5432239204189564,52.94133199376064,4.028463783623806,0.24543176939815614,12,-0.035010337829589844,-0.43178844451904297,-1.0211234092712402,-0.8402376174926758,0.8635768890380824,2,0.031131365462986116,1.000000000000016,30.36526298522949,-1.4761786165969308,30.645343780517575,2.1999673122497345,30.8087215423584,0.031131365462986116
1283,2004-12-02,30.902082443237305,30.995441436767575,30.6920223236084,30.8087215423584,1533864.0,0.005315112690031709,1.166668936680271,0.3076961761137548,50.70423345767866,53.076628214366885,-0.21063572523085838,-0.1574509764127292,-0.7887690434525041,-0.6031498779377387,15.554945974819606,0.30341911315917613,0.3552127643274048,0.1528768539428711,-0.2916410388784243,0.5973947467641665,-0.0693820924677766,0.3751358003535188,0.3591769926697559,73.52957435711348,26.201916295006193,0.22225894641064745,12,-0.22173023223877308,-0.4784688949584961,-1.1845030784606934,-0.8285684585571289,0.9102573394775391,3,0.02643505813719149,-1.3478214525544725,30.73870277404785,1.000000000000016,30.36526298522949,-1.4761786165969308,30.645343780517575,0.02643505813719149
1284,2004-12-03,30.785381317138672,31.112140655517575,30.73870277404785,30.94876289367676,1720368.0,-0.0037764809641226416,-1.9090895583373297,-1.750000000000038,48.63012165128726,51.72783573342229,-0.09679606476237268,-0.01970128355098666,-0.6550748784499945,-0.4969773674442095,15.284864237812881,0.373437881469723,0.2160039086180241,0.022171783447266336,-0.4073884490890265,0.45173201598355917,-0.19260833282088186,0.23695189971541453,0.45562420537983783,58.82351527329477,14.0129352214907,0.21478011626814644,12,-0.07001972198486328,-0.3617677688598633,-1.0678019523620605,-0.7118673324584961,0.8635787963867188,4,0.03108416231908917,1.166668936680271,30.902082443237305,-1.3478214525544725,30.73870277404785,1.000000000000016,30.36526298522949,0.03108416231908917
1285,2004-12-06,30.551982879638672,30.762041091918945,30.36526298522949,30.645343780517575,893322.0,-0.007581469759806558,1.4285931097283568,0.5714285714285373,49.65034565405107,51.07169698840653,0.14038879367164014,0.22524561368674512,-0.39726348971207415,-0.2744536345753552,14.887799042866378,0.42011833190918324,0.10476498867208761,-0.21122665405273366,-0.6407868865890265,0.21833357848355917,-0.42600677032088186,0.0035534622154145268,0.6691738077590585,29.411877813644065,-18.614912753071327,0.21478011626814644,12,0.16337871551513672,-0.08168983459472656,-0.8344035148620605,-0.4784688949584961,0.8402385711669922,0,0.04278077002938807,-1.9090895583373297,30.785381317138672,1.166668936680271,30.902082443237305,-1.3478214525544725,30.73870277404785,0.04278077002938807
1286,2004-12-07,30.5753231048584,30.6920223236084,30.20188331604004,30.645343780517575,1817095.0,0.0007639512404702398,5.0000700468146215,0.7499999999999905,35.13515503293851,48.695408493298515,0.1267150196479392,0.20700384254914184,-0.40143566729172164,-0.3116245981729904,14.35331534520252,0.4901390075683594,0.040319587751000086,-0.18438539505005025,-0.6191008611356033,0.25033007103550275,-0.4017431280928285,0.03297233799272803,0.6263817241209679,41.02573773617736,-1.6218531328997727,0.21735773304277714,12,0.08168888092041016,-0.046679496765133166,-0.8985886573791504,-0.5018091201782227,0.30341911315917613,1,0.041984744491282866,1.4285931097283568,30.551982879638672,-1.9090895583373297,30.785381317138672,1.166668936680271,30.902082443237305,0.041984744491282866
1287,2004-12-08,30.4586238861084,30.551982879638672,30.20188331604004,30.36526298522949,1738547.0,-0.0038167779404907343,1.500006810040724,-1.3333333333334518,38.235322394564875,46.50119728319428,0.24748646176641387,0.3237584016496271,-0.2680341330783911,-0.2136745453178861,13.51428699114848,0.3734397888183594,-0.00046411307736704543,-0.29058170318603516,-0.7442923029073647,0.1631288965352944,-0.5174370030467017,-0.06372640332536861,0.7030880823533963,28.20527327093258,-12.347774995442592,0.22685529986066494,12,0.19838809967041016,0.3034191131591797,-0.7818894386291504,-0.38510990142822266,0.44345855712890625,2,0.034482739186594946,5.0000700468146215,30.5753231048584,1.4285931097283568,30.551982879638672,-1.9090895583373297,30.785381317138672,0.034482739186594946
1288,2004-12-09,30.15520477294922,30.4586238861084,30.01516342163086,30.36526298522949,1760098.0,-0.009961681601037942,1.2352963797968532,-2.2499591403120442,37.86410154895647,44.65592726066955,0.4766235785586659,0.5932563371050534,0.057935065593767376,0.08208422675098248,12.619375640774901,0.44346046447753906,-0.02691689099080108,-0.5531559944152846,-1.0656507669178872,-0.040661221912682066,-0.8094033806665877,-0.29690860816398157,0.968114049415707,12.766112822795503,-28.525166167466278,0.2562473862513014,12,0.408447265625,0.5718278884887695,-0.4026155471801758,-0.08169078826904297,0.8869171142578125,3,0.047987566359848355,1.500006810040724,30.4586238861084,5.0000700468146215,30.5753231048584,1.4285931097283568,30.551982879638672,0.047987566359848355
1289,2004-12-10,30.50530242919922,30.551982879638672,30.15520477294922,30.31858253479004,1746341.0,0.01160985836063877,1.8333117683512323,-0.8888959511854215,47.78758501986962,44.410103373988385,0.08823896081095128,0.22723577480931567,-0.28765230860344815,-0.2755790928747217,11.585258744870249,0.3967781066894531,-0.049116561893626454,-0.18555335998535227,-0.7008100293416639,0.3297033093709594,-0.4431816946635081,0.07207497469280355,0.5515270691216614,65.62507182458712,22.1257685355045,0.2576283346781554,12,0.058349609375,0.22173023223876953,-0.7527132034301758,-0.43178844451904297,0.6535186767578125,4,0.04284623489798767,1.2352963797968532,30.15520477294922,1.500006810040724,30.4586238861084,5.0000700468146215,30.5753231048584,0.04284623489798767
1290,2004-12-13,30.878742218017575,31.112140655517575,30.5753231048584,30.5753231048584,2145682.0,0.012241799263753794,-2.5384557358293445,1.6249961693651171,54.68749002437557,45.45810476554574,-0.2778281563581473,-0.15410506059799545,-0.6611786427302455,-0.6474090502897063,10.400817033112201,0.6068382263183558,-0.09646326421029272,0.18788642883300355,-0.3273702405233081,0.7031430981893152,-0.06974190584515227,0.4455147635111594,-0.8635787963867152,78.72349304159734,32.060748774579835,0.2576283346781554,12,-0.3150901794433558,-0.1517095565795863,-1.0211229324340785,-0.8052282333373988,0.04668045043945668,0,0.024943305335098698,1.8333117683512323,30.50530242919922,1.2352963797968532,30.15520477294922,1.500006810040724,30.4586238861084,0.024943305335098698
1291,2004-12-14,31.112140655517575,31.15882110595703,31.018781661987305,31.018781661987305,1926937.0,0.007558547425672524,-2.000020430261303,0.3076898899288951,57.97099046240679,46.740593916236534,-0.4404595357195795,-0.36388077802373786,-0.9002300204317351,-0.8849048812659532,9.986641229254795,0.2800788879394567,-0.11836066647840227,0.3944439888000453,-0.15054259743190457,0.9394305750319951,0.12195069568407035,0.6669372819160202,-1.0750376892089797,95.91831969660046,45.27446986362331,0.2724932931159747,12,-0.5251483917236293,-0.3851079940795863,-1.2136764526367152,-1.0386266708373988,-0.18671798706054332,1,0.009002299082831566,-2.5384557358293445,30.878742218017575,1.8333117683512323,30.50530242919922,1.2352963797968532,30.15520477294922,0.009002299082831566
1292,2004-12-15,31.04212188720703,31.368881225585934,31.04212188720703,31.04212188720703,1157209.0,-0.0022505287915033367,0.0,0.0,51.58728871876054,46.83871116746785,-0.36081845135981894,-0.33493100517700114,-0.8322797873636318,-0.8168235826801649,8.853473424551863,0.3267593383789027,-0.11377261122829196,0.3395961761474595,-0.14539093373094047,0.8245832860258595,0.09710262120825774,0.5820897310866613,-0.9601501953124973,75.8620786825563,27.363333933510113,0.24249355493920027,12,-0.3500995635986328,-0.31508922576904297,-1.0619683265686035,-0.9686079025268555,-0.28008079528808594,2,-0.005263160481847939,-2.000020430261303,31.112140655517575,-2.5384557358293445,30.878742218017575,1.8333117683512323,30.50530242919922,-0.005263160481847939
1293,2004-12-16,30.92542266845703,31.252180099487305,30.92542266845703,31.06546211242676,1358987.0,-0.0037593827887807407,-3.666648506558069,-100.0,52.00002615054213,47.21314500071839,-0.26871890992209657,-0.23777549699555323,-0.7152856674831725,-0.7131949029439255,7.552206668493272,0.32675743103027344,-0.0694411055666393,0.22756490707397603,-0.24627468194771396,0.701404496095666,-0.009354887436867187,0.46448470158481925,-0.766236404541015,63.461550550355675,17.282841161221675,0.23691979451084477,12,-0.2334003448486328,-0.19839000701904297,-0.8635783195495605,-0.8519086837768555,-0.2334003448486328,3,-0.0007547261510360004,0.0,31.04212188720703,-2.000020430261303,31.112140655517575,-2.5384557358293445,30.878742218017575,-0.0007547261510360004
1294,2004-12-17,30.48196220397949,31.252180099487305,30.48196220397949,30.995441436767575,2467251.0,-0.01433967351818477,-1.9999962854415447,3.6666757467208724,47.44522499640609,46.968131594313405,0.14212084925816626,0.19548712905804777,-0.26539078888658096,-0.28700708053001733,6.939387316344512,0.770217895507816,-0.06619194596072475,-0.20305852890015075,-0.6860613254968726,0.2799442676965711,-0.4445599271985117,0.03844286939821018,-0.25019424236327836,0.0,-46.107605273696656,0.24150139829836142,12,0.2100601196289098,0.24507045745849965,-0.35009860992431285,-0.40844821929931285,-0.16337966918944957,4,0.018376759326681924,-3.666648506558069,30.92542266845703,0.0,31.04212188720703,-2.000020430261303,31.112140655517575,0.018376759326681924
1295,2004-12-20,30.73870277404785,30.762041091918945,30.4586238861084,30.551982879638672,1136313.0,0.008422704822947491,1.6000147098482433,-0.3636367013234972,55.88236354502917,49.2733769845457,-0.09537815728067045,-0.05487587141964667,-0.5095711719437723,-0.5526219453117349,7.080481516255745,0.3034172058105469,-0.08782276695266589,0.0478470802307136,-0.43476974363290566,0.5304639040943329,-0.19346133170109425,0.28915549216252145,-0.43870801659345915,30.769198532385495,-20.296168577311214,0.2413084119318091,12,-0.046680450439453125,-0.011670112609863281,-0.5776638984680176,-0.6651887893676758,-0.2334003448486328,0,0.01366740603848382,-1.9999962854415447,30.48196220397949,-3.666648506558069,30.92542266845703,0.0,31.04212188720703,0.01366740603848382
1296,2004-12-21,30.715362548828125,30.8087215423584,30.4586238861084,30.762041091918945,1121005.0,-0.000759310677203695,3.999986379918552,-0.24999233873027224,49.58677183605408,50.53464914471117,-0.05597017150427064,-0.023552090050621644,-0.4654062905698986,-0.5417358613848791,6.685946406589614,0.35009765625,-0.0942887126542793,0.018671894073484907,-0.4620699586017949,0.4994137467487647,-0.221699032264155,0.2590428204111248,-0.3512346032858389,28.20506373143753,-21.688473377241,0.24037092633763946,12,-0.023340225219726562,0.011670112609863281,-0.4376239776611328,-0.6418485641479492,0.0,1,0.0068389269146660325,1.6000147098482433,30.73870277404785,-1.9999962854415447,30.48196220397949,-3.666648506558069,30.92542266845703,0.0068389269146660325
1297,2004-12-22,31.088802337646484,31.18216133117676,30.762041091918945,30.902082443237305,1300620.0,0.012158078493285096,1.2500140457328826,-4.000122584072243,53.076928395999225,52.224963238827016,-0.369472491283922,-0.3777569403410297,-0.808738080417406,-0.9196219255973155,6.640229178745444,0.46679878234863637,-0.07792371857238223,0.36760473251342773,-0.14124657768485704,0.8764560427117125,0.11317907741428357,0.6220303876125719,-0.664389195301581,79.41194850643669,31.16533047827675,0.25442565509914267,12,-0.32675933837890625,-0.3617696762084961,-0.8110637664794922,-1.0386285781860352,-0.6301784515380859,2,-0.005255257742483366,3.999986379918552,30.715362548828125,1.6000147098482433,30.73870277404785,-1.9999962854415447,30.48196220397949,-0.005255257742483366
1298,2004-12-23,31.29886054992676,31.29886054992676,30.92542266845703,31.06546211242676,970855.0,0.006756716132030327,2.2000032688284823,1.2499923387302723,58.20896887732611,53.38289477854441,-0.44727889461585235,-0.5905180689156033,-0.9841217565526712,-1.1370494893461043,6.490855632413589,0.3734378814697301,-0.008324469092237052,0.5601580619812054,-0.0028593658638698116,1.1231754898262807,0.2786493480586678,0.8416667759037431,-0.8402366638183629,100.0,50.8981419829816,0.2815087139225382,12,-0.3851079940795934,-0.5951681137084996,-0.7527122497558629,-1.1086463928222656,-0.8402366638183629,3,-0.017151405788447205,1.2500140457328826,31.088802337646484,3.999986379918552,30.715362548828125,1.6000147098482433,30.73870277404785,-0.017151405788447205
1299,2004-12-24,31.22884178161621,31.27552032470703,30.97210121154785,31.18216133117676,204152.0,-0.0022371027916131547,3.333396894579134,0.20000326882843666,61.41734107468151,54.130656006356176,-0.29483810707378666,-0.5137514622751667,-0.881784483498663,-1.0577391215463265,6.333409754027613,0.3267593383789098,0.06081953361149317,0.46913328170776225,-0.13474972765214943,1.073016291067674,0.1671917770278064,0.7710747863877181,-0.7156024551391589,91.66678016734501,38.41884523553789,0.30194150467995534,12,-0.31508922576904297,-0.5368194580078125,-0.6710233688354492,-1.0386276245117152,-0.44346046447753906,4,-0.017189861275093032,2.2000032688284823,31.29886054992676,1.2500140457328826,31.088802337646484,3.999986379918552,30.715362548828125,-0.017189861275093032
1300,2004-12-27,31.27552032470703,31.46224021911621,31.088802337646484,31.088802337646484,935092.0,0.0014947254021537848,-3.000020430261303,3.9999182806246405,61.7187475060891,54.547073455654214,-0.31213958267810327,-0.538402254964538,-0.891926014183575,-1.0858161485734712,6.88076758056307,0.37343788146972656,0.16316447696998537,0.48430299758911133,-0.15893407885567967,1.1275400740339023,0.16268445936671583,0.8059215358115068,-0.7109424842834464,81.3952913809618,25.50245717157138,0.32161853822239517,12,-0.31508827209472656,-0.5368185043334961,-0.7060317993164062,-1.0853061676025355,-0.37343788146972656,0,-0.03059702220720628,3.333396894579134,31.22884178161621,2.2000032688284823,31.29886054992676,1.2500140457328826,31.088802337646484,-0.03059702220720628
1301,2004-12-28,31.57893943786621,31.625619888305664,31.27552032470703,31.34554100036621,789663.0,0.009701488896396882,1.1428588106189732,1.2500051075653258,67.64705175428578,56.33149157071257,-0.6061198316563186,-0.7865611316639161,-1.1710825472783206,-1.3705438858445618,7.732661281077332,0.3500995635986328,0.2261613896465846,0.7270382881164537,0.02654978274597042,1.427526793486937,0.3767940354312138,1.0772825408016935,-0.9425486071472164,94.59453490118473,33.74535910654801,0.35024425268524134,12,-0.5368175506591797,-0.7585477828979492,-1.0619659423828125,-1.3887252807617152,-0.5134773254394496,1,-0.033998513812645514,-3.000020430261303,31.27552032470703,3.333396894579134,31.22884178161621,2.2000032688284823,31.29886054992676,-0.033998513812645514
1302,2004-12-29,31.695640563964844,31.83568000793457,31.53226089477539,31.64896011352539,893686.0,0.0036955365878657,-1.1666689366802414,0.20000326882845187,75.78125997563704,58.97385088461201,-0.6932758883271042,-0.8726355146354194,-1.2488734728922637,-1.465821912378754,8.612217267490777,0.3034191131591797,0.2445841704477516,0.795892524719239,0.00328914950672754,1.5884958999317504,0.39959083711298504,1.192194212325493,-0.960326827487183,84.6154007338073,16.953531364975262,0.39630168760625517,12,-0.5484886169433594,-0.7702188491821289,-1.1786670684814453,-1.505426406860348,-0.9335994720458984,2,-0.030927849940701635,1.1428588106189732,31.57893943786621,-3.000020430261303,31.27552032470703,3.333396894579134,31.22884178161621,-0.030927849940701635
1303,2004-12-30,31.71898078918457,31.859020233154297,31.602279663085934,31.742319107055664,689543.0,0.0007363859762550273,1.0000000000000278,-0.49995914031216804,72.80704458276368,61.79183083865175,-0.6618082653593902,-0.8765805939008899,-1.2352397379943554,-1.4692491780066064,9.446409623790059,0.2567405700683629,0.23360073713687513,0.7783878326416023,-0.09481754238606754,1.651593207669272,0.34178514512776914,1.2149905201554354,-0.8516231001320804,84.21057159016863,15.61809410368592,0.43660268751383485,12,-0.5601587295532227,-0.7818889617919922,-1.2020072937011719,-1.5287666320800746,-0.4901390075683594,3,-0.03973510093066812,-1.1666689366802414,31.695640563964844,1.1428588106189732,31.57893943786621,-3.000020430261303,31.27552032470703,-0.03973510093066812
1304,2004-12-31,31.742319107055664,31.76565933227539,31.18216133117676,31.742319107055664,461860.0,0.0007357839782498043,23.999673122497192,-0.0,68.68686785307158,63.21455353954534,-0.5448617162747986,-0.8691114900731023,-1.217560879625747,-1.4660012497679311,9.634598553105011,0.5834980010986293,0.2560904907396164,0.753879261016845,-0.1858523802804335,1.6936109023141235,0.28401344036820575,1.2237450816654842,-0.7361286618289213,84.84829724428948,16.812876281038655,0.46986582064863897,12,-0.5834970474243164,-0.8052272796630859,-1.2253456115722656,-1.5521049499511683,-0.4667987823486328,4,-0.040441128974156304,1.0000000000000278,31.71898078918457,-1.1666689366802414,31.695640563964844,1.1428588106189732,31.57893943786621,-0.040441128974156304
1305,2005-01-03,31.859020233154297,32.232460021972656,31.625619888305664,31.71898078918457,1097144.0,0.003676515433703509,-2.714272372268952,100.0,67.02130989059903,65.15172443449478,-0.5430400274013429,-0.930583493683308,-1.2714798640236182,-1.5592670244455782,10.465823563444681,0.6068401336669922,0.2923016247412171,0.805228519439698,-0.1870259145692259,1.7974829534486219,0.3091013024352378,1.3013557364441581,-0.7334336176176954,64.44442023103215,-0.06135772742143786,0.49612721700446166,1,-0.3617696762084961,-0.7352085113525391,-1.3420467376708984,-1.6688060760498011,-0.4667987823486328,0,-0.03369968405049495,23.999673122497192,31.742319107055664,1.0000000000000278,31.71898078918457,-1.1666689366802414,31.695640563964844,-0.03369968405049495
1306,2005-01-04,31.859020233154297,31.90569877624512,31.64896011352539,31.78899955749512,914042.0,0.0,2.1428838273578577,0.5000068100406987,69.23076923076911,66.9465956383581,-0.4064995340230624,-0.8743073087872233,-1.2111654307704427,-1.5359663991007118,10.979483985051699,0.2567386627197301,0.3865302561173678,0.7410436630249038,-0.28634638094167286,1.7684337069914768,0.22734864104161545,1.254738685008192,-0.6768589019775355,64.44442023103215,1.3183324087566177,0.5136950219832869,1,-0.2800788879394531,-0.7352085113525391,-1.3420467376708984,-1.6688060760498011,-0.44345855712890625,1,-0.030036635869961525,-2.714272372268952,31.859020233154297,23.999673122497192,31.742319107055664,1.0000000000000278,31.71898078918457,-0.030036635869961525
1307,2005-01-05,31.508920669555664,31.695640563964844,31.41556167602539,31.555599212646484,1159351.0,-0.010989024804796133,-1.4000261508413216,-0.6666394268748125,62.37621599403839,67.40962309577058,0.010572731313921224,-0.46534623153492305,-0.8201295099828911,-1.163620146250036,11.303000168257189,0.44345855712890625,0.4281593196218516,0.33842926025390696,-0.6538253862729704,1.3306839067807843,-0.15769806300953348,0.8345565835173474,-0.15871154785155994,31.111086897698705,-30.65181337719904,0.4961273232634387,1,0.09335994720458984,-0.38510894775390625,-0.986112117767334,-1.3187065124511683,-0.2100601196289027,2,-0.014074063716101093,2.1428838273578577,31.859020233154297,-2.714272372268952,31.859020233154297,23.999673122497192,31.742319107055664,-0.014074063716101093
1308,2005-01-06,31.602279663085934,31.76565933227539,31.46224021911621,31.508920669555664,1139094.0,0.0029629384804816805,-2.249992338730272,-2.000040861357338,77.9069888983806,69.2418061872927,-0.039359056597490394,-0.46876947712494754,-0.867613587789382,-1.2335910429048695,11.277772420095912,0.3034191131591797,0.505641569918339,0.3594345092773388,-0.526435500451317,1.2453045190059981,-0.08350049558699268,0.8023695141416702,0.6301803588867223,39.99989103964469,-28.35386318112007,0.4429350048643297,1,0.058351516723636365,-0.47846794128417613,-1.0969762802123988,-1.4120655059814382,-0.3267593383789027,3,-0.026587910116764646,-1.4000261508413216,31.508920669555664,2.1428838273578577,31.859020233154297,-2.714272372268952,31.859020233154297,-0.026587910116764646
1309,2005-01-07,31.812339782714844,31.812339782714844,31.485580444335934,31.508920669555664,1942442.0,0.00664699261788626,1.1538480880569009,3.2500255378267524,77.3809581717976,70.98205181681587,-0.17650733299061727,-0.6070107304415018,-1.02690715268875,-1.420667489513086,11.544219409590003,0.3267593383789098,0.5542186961640887,0.5041427612304688,-0.3447046904050737,1.3529902128660112,0.07971903541269754,0.92856648704824,0.4047158432006839,48.57129515048215,-23.52306878512797,0.42442372581777105,1,-0.10502910614013672,-0.6885280609130859,-1.2603569030761719,-1.622125625610348,-0.4667987823486328,4,-0.01834187629970163,-2.249992338730272,31.602279663085934,-1.4000261508413216,31.508920669555664,2.1428838273578577,31.859020233154297,-0.01834187629970163
1310,2005-01-10,31.64896011352539,31.882360458374023,31.53226089477539,31.882360458374023,871308.0,-0.005135732558666617,1.9999918279956526,-0.7692341540995354,72.2222323111622,71.49040521202436,0.05075271813135629,-0.40366582278403484,-0.8203846199782809,-1.2409836259679352,12.145630721082876,0.3500995635986328,0.5669847385386753,0.3022521972656236,-0.5343575977186674,1.1388619922499146,-0.11605270022652192,0.7205570947577691,0.5529992042541494,47.619010557529045,-28.78666802549386,0.41830489749214556,1,0.058350563049316406,-0.5251483917236328,-1.079472541809082,-1.4587459564208949,-0.2800788879394567,0,-0.011799433140261884,1.1538480880569009,31.812339782714844,-2.249992338730272,31.602279663085934,-1.4000261508413216,31.508920669555664,-0.011799433140261884
1311,2005-01-11,31.392221450805664,31.78899955749512,31.205501556396484,31.78899955749512,1827429.0,-0.00811207261783009,1.941180429369371,1.6999893763943634,57.64706561000487,69.47549472695411,0.31091624934576245,-0.13161638871667236,-0.5293688086053194,-0.9737402295479036,12.365013189084479,0.5834980010986364,0.5711450336135186,0.03150949478149556,-0.7979136627230261,0.8609326522860208,-0.3832020839707653,0.4462210735337564,0.7949434850006085,27.586236047668294,-46.438197477928185,0.4147115787522625,1,0.31508922576904297,-0.26840972900390625,-0.7993941307067871,-1.2020072937011683,-0.14004135131835938,1,0.0,1.9999918279956526,31.64896011352539,1.1538480880569009,31.812339782714844,-2.249992338730272,31.602279663085934,0.0
1312,2005-01-12,30.878742218017575,31.392221450805664,30.785381317138672,31.368881225585934,1990142.0,-0.016356893811823925,1.2608723458684787,1.235297510888051,40.816336741407355,65.92097163347007,0.7781647774063281,0.38893622901104763,0.0025936395603558537,-0.45338082731184315,12.082724251963354,0.6068401336669922,0.5592824270676005,-0.4738007545471241,-1.3194943320091816,0.37189282291492987,-0.8966475432781529,-0.05095396581609535,1.26915618261231,8.5107270839959,-59.657398645711496,0.42284678873102716,1,0.6301784515380895,0.24506950378418324,-0.2859144210815394,-0.6885280609130788,0.3734378814697301,2,0.017384757909426174,1.941180429369371,31.392221450805664,1.9999918279956526,31.64896011352539,1.1538480880569009,31.812339782714844,0.017384757909426174
1313,2005-01-13,30.902082443237305,31.112140655517575,30.832061767578125,31.018781661987305,1299737.0,0.0007558670963647707,-1.1818046743829864,0.2380941262540179,42.70833155988827,63.03446760089415,0.700417936560175,0.38341567812392086,-0.00010625177488776671,-0.4733620195366086,12.091356637900983,0.2800788879394496,0.49748588721281095,-0.44929351806640483,-1.2975293869586295,0.3989423508258234,-0.8734114525125172,-0.025175583620292485,1.1640649323831056,10.63840885499528,-52.303589541557386,0.42411793444611356,1,0.6068382263183594,0.22172927856445312,-0.19255495071411133,-0.711868286132809,0.6301784515380859,3,0.01283985011101696,1.2608723458684787,30.878742218017575,1.941180429369371,31.392221450805664,1.9999918279956526,31.64896011352539,0.01283985011101696
1314,2005-01-14,31.04212188720703,31.15882110595703,30.73870277404785,30.762041091918945,1438576.0,0.004531715434613837,-1.5714385780579634,-2.4000228817991633,45.00002451609319,60.58765811483795,0.5035656949498168,0.3030302252227095,-0.12572925306574945,-0.6125480675807466,12.685788281399299,0.4201183319091797,0.39947712687283143,-0.3372620582580552,-1.0970006949570674,0.42247657844095343,-0.7171313766075613,0.04260726009145088,0.9471795249044739,26.530588419728957,-32.66949884842296,0.37986931834950466,1,0.2800788879394531,0.15171051025390625,-0.39677953720092773,-0.8519077301025355,0.7702178955078125,4,0.0075187655775614815,-1.1818046743829864,30.902082443237305,1.2608723458684787,30.878742218017575,1.941180429369371,31.392221450805664,0.0075187655775614815
1315,2005-01-17,31.15882110595703,31.29886054992676,31.088802337646484,31.18216133117676,1001742.0,0.0037593827887807407,-1.571441913679019,-0.083333900832875,40.21741157994693,57.36395170919104,0.3096623738279334,0.23127667456013867,-0.22786361887910545,-0.7258432420607264,13.136457623827388,0.2567386627197301,0.317126842796732,-0.24156875610351491,-0.9480893504420109,0.46495183823498465,-0.5948290532727647,0.11169154106573487,0.7304324151093802,39.99996367981565,-14.114773548600496,0.35326029716924967,1,0.15171051025390625,0.1867208480834961,-0.5134787559509277,-0.9686069488525355,0.9335975646972727,0,0.005992521147518026,-1.5714385780579634,31.04212188720703,-1.1818046743829864,30.902082443237305,1.2608723458684787,30.878742218017575,0.005992521147518026
1316,2005-01-18,30.92542266845703,31.112140655517575,30.762041091918945,31.04212188720703,2257315.0,-0.0074906055240767655,1.727303794835268,4.999918280623575,32.98968637897718,54.098781751962015,0.4433233144019475,0.5072248661687233,0.014678095681844638,-0.4903634022888781,13.978028062405462,0.39678001403808594,0.24342808153033957,-0.4854701995849595,-1.1543560077919253,0.18341560862200978,-0.8199131036884424,-0.15102729548147664,0.871786792847896,28.571470265474332,-20.789347470022832,0.33444290410348415,1,0.38510894775390625,0.4201192855834961,-0.28008031845092773,-0.7352085113525355,1.0036163330078125,1,0.014339611842434596,-1.571441913679019,31.15882110595703,-1.5714385780579634,31.04212188720703,-1.1818046743829864,30.902082443237305,0.014339611842434596
1317,2005-01-19,30.92542266845703,31.04212188720703,30.832061767578125,30.97210121154785,1759605.0,0.0,1.250002553756576,0.3999901935146444,32.291653365817254,49.03041113723276,0.39319890490974885,0.5210729705563182,0.02325750845886887,-0.4882608692100767,14.424664977729728,0.21006011962890625,0.16154227666583765,-0.4773012161254897,-1.1664339166759206,0.2118314844249376,-0.8218675664007051,-0.13273486585027428,0.7871062578673289,33.33344683401185,-11.139137910114329,0.34456635027521415,1,0.38510894775390625,0.4201192855834961,-0.26841020584106445,-0.7352085113525355,0.8168964385986328,2,0.010565981087254706,1.727303794835268,30.92542266845703,-1.571441913679019,31.15882110595703,-1.5714385780579634,31.04212188720703,0.010565981087254706
1318,2005-01-20,30.762041091918945,30.902082443237305,30.598663330078125,30.8087215423584,1662857.0,-0.005283083057252114,1.5999673122497344,1.0000408613574143,29.411774131521653,43.70050179942432,0.4747874196785773,0.676879272358363,0.183715277056276,-0.32631420809033074,14.82155610584731,0.32675933837890625,0.06327512846440086,-0.6138418197631843,-1.3595059909770413,0.13182235145067267,-0.9866739053701146,-0.24100973415625404,0.8725817422232929,23.33310633197575,-15.369947757086656,0.37283208560692865,1,0.4784708023071289,0.583500862121582,-0.05251359939575195,-0.5718269348144496,1.4003963470458984,3,0.015933240778913005,1.250002553756576,30.92542266845703,1.727303794835268,30.92542266845703,-1.571441913679019,31.15882110595703,0.015933240778913005
1319,2005-01-21,30.6920223236084,30.785381317138672,30.598663330078125,30.715362548828125,1415042.0,-0.0022761418236626474,1.2857209568394876,0.5,24.99997956990572,38.453584828173604,0.41256223972437667,0.7426972899174089,0.25369847084129304,-0.26225146287521284,15.239895723702032,0.18671798706054688,-0.003251141498758159,-0.6570196151733398,-1.4613116504528705,0.1472724201061908,-1.0591656328131052,-0.2548735975335745,0.8390045601274281,13.33324253279028,-21.20020764720585,0.4021460176397646,1,0.5018091201782227,0.6535196304321289,0.017505168914794922,-0.5018081665039027,0.9802780151367223,4,0.027376448586793778,1.5999673122497344,30.762041091918945,1.250002553756576,30.92542266845703,1.727303794835268,30.92542266845703,0.027376448586793778
1320,2005-01-24,30.31858253479004,30.785381317138672,30.27190399169922,30.5753231048584,2715739.0,-0.012167324292968074,-1.9333376917712692,10.999918280624335,21.551700452632204,34.442988699576645,0.6453026368996575,1.0970143554505398,0.6220101083522209,0.10709968638129652,15.507840594041522,0.5134773254394531,-0.1267100908783263,-0.9826125144958482,-1.9097883769282618,-0.055436652063438174,-1.446200445712055,-0.5190245832796414,1.1192079935800159,5.555404221317267,-24.153750215391664,0.46358793121620584,1,0.5134801864624023,0.9335994720458984,0.3909449577331543,-0.12836837768554332,1.4470767974853516,0,0.049268703317866036,1.2857209568394876,30.6920223236084,1.5999673122497344,30.762041091918945,1.250002553756576,30.92542266845703,0.049268703317866036
1321,2005-01-25,30.50530242919922,30.5753231048584,30.24856376647949,30.34192276000977,1425444.0,0.006158595778510412,1.1538345486547883,-0.636360934876589,30.27521766479215,33.2717532466194,0.3570951025681204,0.8703599652616951,0.4420076341811665,-0.09011800431535733,15.476163784102592,0.3267593383789098,-0.26949301110265367,-0.7422107696533189,-1.7243705728602663,0.2399490335536285,-1.2332906712567926,-0.2511308680498452,0.7925817147703356,32.35284927641461,2.7044960335920543,0.4910799016034737,1,0.26840972900390625,0.7352094650268555,0.2042250633239746,-0.315088272094723,1.657135009765625,1,0.05202755308322793,-1.9333376917712692,30.31858253479004,1.2857209568394876,30.6920223236084,1.5999673122497344,30.762041091918945,0.05202755308322793
1322,2005-01-26,30.715362548828125,30.85540199279785,30.50530242919922,30.645343780517575,1898608.0,0.00688601990150528,1.0000108960948395,0.4285647575241386,33.333357228161816,32.230089431983124,0.13569181839412892,0.614605523852191,0.2164141266423627,-0.30508894532725606,14.7486819876899,0.3500995635986328,-0.3975914138342773,-0.48313674926757955,-1.4689678285343675,0.5026943299992084,-0.9760522889009735,0.009778790365814416,0.43561674229281877,71.42852973452582,41.3095904513087,0.4929155396333944,1,0.058349609375,0.5251493453979492,-0.005835056304931641,-0.5251483917236293,1.1669979095458984,2,0.03951366195685768,1.1538345486547883,30.50530242919922,-1.9333376917712692,30.31858253479004,1.2857209568394876,30.6920223236084,0.03951366195685768
1323,2005-01-27,30.4586238861084,30.878742218017575,30.29524230957031,30.73870277404785,2342555.0,-0.00835864015316734,1.0833412783808711,-4.000054481067626,25.0000176121454,30.00786644265559,0.3608587844945639,0.8138042239081251,0.46484985272019586,-0.049586467465733364,14.085239795768512,0.5834999084472656,-0.4828681580054237,-0.6768575668334975,-1.6835131575025741,0.32979802383557555,-1.1801853621680358,-0.1735297714989592,0.5660172315627428,33.333434222673425,5.319387168443477,0.5033277953345372,1,0.31508827209472656,0.7818880081176758,0.28591394424438477,-0.2684097290039027,1.7504940032959055,3,0.042145542285406234,1.0000108960948395,30.715362548828125,1.1538345486547883,30.50530242919922,-1.9333376917712692,30.31858253479004,0.042145542285406234
1324,2005-01-28,30.4586238861084,30.668682098388672,30.435283660888672,30.551982879638672,1166065.0,0.0,-2.333324253279035,0.33333106331975865,26.605523846224855,28.495434472242025,0.301043220243411,0.7512173005029084,0.4654048886020483,-0.04822649484060548,14.58917672960111,0.2333984375,-0.4896771266304967,-0.6126728057861328,-1.6201113584778426,0.39476574690558053,-1.1163920821319877,-0.10895352944027792,0.45736640239591253,33.333434222673425,7.477102856508285,0.5037192763458559,1,0.22172832489013317,0.7818880081176758,0.3500986099243164,-0.2684097290039027,2.6607532501220703,4,0.05593862543584982,1.0833412783808711,30.4586238861084,1.0000108960948395,30.715362548828125,1.1538345486547883,30.50530242919922,0.05593862543584982
1325,2005-01-31,30.785381317138672,31.088802337646484,30.6920223236084,30.73870277404785,1745034.0,0.010727911814141455,-4.666689366802413,-0.4999897848693485,38.39282261495034,29.095782942905704,-0.09415925364914912,0.3582701103320325,0.1467730271946266,-0.37394609864306716,13.819203716049595,0.6301784515380859,-0.4974518961280481,-0.2322334289550767,-1.1753004607695772,0.7108336028594238,-0.7037669448623269,0.23930008695217353,-0.5368175506591832,63.888706027099516,36.671078520298586,0.4715335159072511,1,-0.1166982650756836,0.45513057708740234,0.017506122589111328,-0.5951671600341761,1.8671951293945241,0,0.02880974617367138,-2.333324253279035,30.4586238861084,1.0833412783808711,30.4586238861084,1.0000108960948395,30.715362548828125,0.02880974617367138
1326,2005-02-01,30.902082443237305,30.995441436767575,30.73870277404785,30.92542266845703,956056.0,0.003790796836213417,2.142883827358044,-0.5000204306787072,50.526322127895014,31.121857249803238,-0.2397294827763048,0.17518351439011326,0.04047351998270443,-0.4881749266921176,13.007620404083603,0.256738662719723,-0.5204716460848502,-0.06768541336059641,-0.9241323329082114,0.7887615061870186,-0.4959088731344039,0.3605380464132111,-0.6367139053344744,76.47060237373043,44.949837480567425,0.4282234597738076,2,-0.2333993911743164,0.33842945098876953,-0.052515506744384766,-0.7001991271972656,1.7738361358642507,1,0.02794558880050735,-4.666689366802413,30.785381317138672,-2.333324253279035,30.4586238861084,1.0833412783808711,30.4586238861084,0.02794558880050735
1327,2005-02-02,31.06546211242676,31.18216133117676,30.902082443237305,30.995441436767575,1193811.0,0.005287011627438387,-1.1818208833253128,-3.0000000000003046,53.4653481368566,33.79447658372934,-0.4259485728595358,-0.024371957300477476,-0.11039158544099692,-0.6454984462917324,12.607860693924902,0.2800788879394567,-0.5394657895821524,0.11786718368530558,-0.7019877661039402,0.9377221334745514,-0.2920602912093173,0.5277946585799285,-0.7836248985290588,86.84217883402412,50.50378251433341,0.40992747489462317,2,-0.35009956359863637,0.17504978179931285,-0.13420534133911488,-0.7818889617919957,1.3537158966064347,2,0.035311733737231954,2.142883827358044,30.902082443237305,-4.666689366802413,30.785381317138672,-2.333324253279035,30.4586238861084,0.035311733737231954
1328,2005-02-03,30.762041091918945,31.18216133117676,30.62200355529785,31.06546211242676,1173023.0,-0.009767149750089854,1.086950342514411,-4.333306093541056,44.44441922212866,35.954969878420776,-0.13692687619931476,0.22437684506013156,0.1909897611514637,-0.3351154639232625,12.277124310475191,0.5601577758789098,-0.5285824398656018,-0.14354190826416158,-0.9062639368113814,0.6191801202830582,-0.5249029225377697,0.23781910600944656,-0.444190913330079,43.74979250674811,5.915866121935686,0.38136101427360974,2,-0.04667854309082031,0.4784708023071289,0.2742457389831543,-0.37343788146972656,1.517099380493164,3,0.036418889211788485,-1.1818208833253128,31.06546211242676,2.142883827358044,30.902082443237305,-4.666689366802413,30.785381317138672,0.036418889211788485
1329,2005-02-04,31.22884178161621,31.27552032470703,30.878742218017575,30.902082443237305,1389776.0,0.015174568173237812,-1.124991061851963,-1.0769172743273698,51.21952515887279,39.251394845780844,-0.5806313556447762,-0.3039637970531004,-0.2679537492861428,-0.7936597662441862,11.749357956285472,0.5134792327880859,-0.5052467784400108,0.3524336814880371,-0.3010675160609182,1.0059348790369924,0.025683082713559457,0.6791842802625148,-0.8764191569238271,92.85733048089637,53.01311497186995,0.32675059877447704,2,-0.4667997360229492,0.011670112609863281,-0.18088483810424805,-0.8285684585571289,1.4003963470458984,4,0.03139008851635228,1.086950342514411,30.762041091918945,-1.1818208833253128,31.06546211242676,2.142883827358044,30.902082443237305,0.03139008851635228
1330,2005-02-07,31.27552032470703,31.41556167602539,31.088802337646484,31.22884178161621,1502128.0,0.0014947254021537848,-1.0000116744009573,0.14285297345256717,56.521702055086536,42.16767088914688,-0.5333842885381017,-0.40059257921559777,-0.30080374695720025,-0.8287452837089653,10.924214023149315,0.32675933837890625,-0.455311170653804,0.4177842140197754,-0.15969382617344152,0.9952622542129923,0.12904519392316516,0.7065232341163856,-0.8677118380137685,82.35272909941762,39.38550783399822,0.28873902009660857,2,-0.4201183319091797,-0.03500843048095703,-0.22756338119506836,-0.8752470016479492,1.5871162414550781,0,0.05895527212274154,-1.124991061851963,31.22884178161621,1.086950342514411,30.762041091918945,-1.1818208833253128,31.06546211242676,0.05895527212274154
1331,2005-02-08,31.392221450805664,31.43890190124512,31.252180099487305,31.27552032470703,1690299.0,0.0037313887950392033,-1.285714285714329,2.5001021533935357,58.333316308289476,44.94544412027218,-0.5711029904065832,-0.5452488999343288,-0.39300591312468214,-0.935665785616763,10.934146341799167,0.18672180175781605,-0.3820154316348727,0.5344853401184082,-0.04299270007480871,1.1119633803116251,0.24574632002179797,0.8232243602150184,-0.9037927089658311,94.28564757524066,48.03024680644957,0.28873902009660857,2,-0.5251493453979492,-0.3150901794433594,-0.08169031143188477,-0.8052282333374023,1.1669979095458913,1,0.040148639933068164,-1.0000116744009573,31.27552032470703,-1.124991061851963,31.22884178161621,1.086950342514411,30.762041091918945,0.040148639933068164
1332,2005-02-09,31.41556167602539,31.71898078918457,31.27552032470703,31.41556167602539,1296485.0,0.0007435034585336897,-2.1666394268747786,0.0,62.280726278007975,49.087745083145805,-0.5416333383642922,-0.5547523390429383,-0.4031097699217412,-0.9456363388302762,11.362457774336603,0.44346046447753906,-0.24976396924978772,0.5309845924377434,-0.09819257465817444,1.1601617595336613,0.2163960088897845,0.8455731759857024,-0.8320856182450278,72.34043663019968,22.227749871133852,0.3145885835479595,2,-0.33842945098876953,-0.3500995635986328,-0.06418514251708984,-0.8285684585571289,1.3770561218261648,2,0.04011887217149446,-1.285714285714329,31.392221450805664,-1.0000116744009573,31.27552032470703,-1.124991061851963,31.22884178161621,0.04011887217149446
1333,2005-02-10,31.29886054992676,31.43890190124512,31.15882110595703,31.41556167602539,920409.0,-0.0037147553592107307,2.428548080178276,-100.0,61.20686618602054,52.93233867645644,-0.327668302650153,-0.42878552384527424,-0.279522468322984,-0.8108910055773997,11.704340931643218,0.2800807952880895,-0.15899628830665335,0.39444456100464365,-0.2615089467579317,1.050398068767219,0.06646780712335598,0.7224213148859313,-0.5791239243778925,49.999886499579546,-4.56830905918347,0.327976753881287,2,-0.12836837768555043,-0.23339843750000355,0.0641856193542445,-0.6768569946289098,1.727155685424794,3,0.03579419312467769,-2.1666394268747786,31.41556167602539,-1.285714285714329,31.392221450805664,-1.0000116744009573,31.27552032470703,0.03579419312467769
1334,2005-02-11,31.27552032470703,31.34554100036621,31.088802337646484,31.252180099487305,1258983.0,-0.0007457212438292116,2.1428104460710493,-0.2000000000000061,70.29698404029365,56.477245501494586,-0.196979869768672,-0.4079805030545067,-0.24566310334255448,-0.7724404914430316,11.789517864325278,0.25673866271972656,-0.08563219690152124,0.3594344139099128,-0.3148820888078454,1.033750916627671,0.022276162551033707,0.6965926652687919,-0.4358743995218788,29.629383011244116,-29.85229753303065,0.3371582513588789,2,-0.10502815246582031,-0.21005821228027344,0.11670112609863281,-0.5718269348144531,1.8438568115234375,4,0.032089638710574464,2.428548080178276,31.29886054992676,-2.1666394268747786,31.41556167602539,-1.285714285714329,31.392221450805664,0.032089638710574464
1335,2005-02-14,31.34554100036621,31.485580444335934,31.18216133117676,31.27552032470703,803348.0,0.0022388332770235664,-1.3636417666505802,3.0,68.74996275774825,58.50209446036717,-0.20024350174432115,-0.4883324107192166,-0.2966098305849023,-0.8219455401771114,12.36122228817797,0.3034191131591726,0.044947033268755376,0.4201190948486335,-0.2732489058350218,1.1134870955322889,0.07343509450680585,0.7668030951904612,-0.40037489150113004,40.74062864147459,-21.256736620030914,0.3466840003418277,2,-0.175048828125,-0.2800788879394531,0.07002019882202148,-0.5251483917236328,1.983896255493157,0,0.04095310169573718,2.1428104460710493,31.27552032470703,2.428548080178276,31.29886054992676,-2.1666394268747786,31.41556167602539,0.04095310169573718
1336,2005-02-15,31.368881225585934,31.392221450805664,31.088802337646484,31.29886054992676,1328687.0,0.00074461069979459,4.199934624499469,0.9999999999998985,65.90905291935883,59.88472832508963,-0.16808032947097828,-0.5025103640221609,-0.3009640687735562,-0.8274075218276664,12.14827564617105,0.3034191131591797,0.17591383304931796,0.4212863922119112,-0.29988655875464687,1.1424593431784693,0.0606999167286304,0.781872867695192,-0.33085735508251446,44.444377184884196,-15.684194094821606,0.36058647548327916,2,-0.198389053344723,-0.35009956359862926,0.046679973602298475,-0.5484886169433558,1.8905334472656214,1,0.04761901866483531,-1.3636417666505802,31.34554100036621,2.1428104460710493,31.27552032470703,2.428548080178276,31.29886054992676,0.04761901866483531
1337,2005-02-16,31.252180099487305,31.27552032470703,31.06546211242676,31.205501556396484,755151.0,-0.003720283336195007,3.500010215130575,0.6666394268748463,70.73157362874791,62.805523259158434,-0.024706007276286357,-0.3795330915755386,-0.16247944279501425,-0.6940706137497799,11.900686247540053,0.3034191131591726,0.2514618954856651,0.2882473945617683,-0.445505981218453,1.0220007703419896,-0.07862929332834412,0.6551240824518807,0.4668006896972656,44.44414177596773,-18.285913720453273,0.36687668789011124,2,0.04668140411376953,-0.26840782165527344,0.16338109970092773,-0.38510799407958984,2.053915023803711,2,0.04182233868816376,4.199934624499469,31.368881225585934,-1.3636417666505802,31.34554100036621,2.1428104460710493,31.27552032470703,0.04182233868816376
1338,2005-02-17,31.252180099487305,31.34554100036621,31.088802337646484,31.18216133117676,871060.0,0.0,-1.0000148583994533,1.5000204306786311,70.73157362874791,64.97352864470011,0.05825830219400885,-0.35935465848811177,-0.13046521290655733,-0.6727938807684595,11.220492836355628,0.25673866271972656,0.28389271348085643,0.2637404441833482,-0.4743489959766265,1.0018298843433229,-0.10530427589663915,0.6327851642633355,0.45373031616210824,44.44414177596773,-21.095410012165225,0.36904472007998673,2,0.14004135131835938,-0.26840782165527344,0.06418609619140625,-0.32675743103027344,2.053915023803711,3,0.049290567680733366,3.500010215130575,31.252180099487305,4.199934624499469,31.368881225585934,-1.3636417666505802,31.34554100036621,0.049290567680733366
1339,2005-02-18,31.53226089477539,31.625619888305664,31.06546211242676,31.15882110595703,2735448.0,0.008961960234341593,-1.0000000000000127,5.333424135113319,69.99991828012348,66.47110822525977,-0.19473469584934477,-0.6042389639885002,-0.38590357154483,-0.9409334344629343,10.756807674218388,0.5601577758789027,0.3052462085408685,0.5018093109130852,-0.26049527886801727,1.2641139006941877,0.12065701602253398,0.8829616058036365,0.1608405548095675,83.33344683401197,16.858652885549617,0.38115229489055086,2,-0.14003944396972656,-0.5484886169433594,-0.2158946990966797,-0.4084491729736328,1.773834228515625,4,0.047372287878782116,-1.0000148583994533,31.252180099487305,3.500010215130575,31.252180099487305,4.199934624499469,31.368881225585934,0.047372287878782116
1340,2005-02-21,31.812339782714844,31.812339782714844,31.41556167602539,31.46224021911621,2162434.0,0.008882296416171664,1.2666586762406498,0.937499361560856,72.4136797384209,68.03559305082993,-0.4365675224118881,-0.8081032806107302,-0.6496163304719929,-1.2117932976083452,9.780273133176237,0.3967781066894531,0.3890124413409275,0.7072003364562995,-0.0541406470856316,1.4685413199982307,0.32652984468533575,1.0878708282272633,-0.7468776702880824,100.0,33.352485746834375,0.38067049177096546,2,-0.37343883514404297,-0.7818880081176758,-0.5543231964111328,-0.6885280609130859,1.773834228515625,0,0.04108586046933271,-1.0000000000000127,31.53226089477539,-1.0000148583994533,31.252180099487305,3.500010215130575,31.252180099487305,0.04108586046933271
1341,2005-02-22,32.092418670654304,32.13909912109375,31.71898078918457,31.742319107055664,3481174.0,0.008804095827356972,-1.1176589352240938,1.0000000000000202,73.91292375610129,69.32805943728475,-0.6781980728802104,-1.0152344845663421,-0.9172613945370394,-1.4850303067337052,8.944047570616483,0.4201183319091797,0.4291716136444208,0.9079234123230044,0.08173885737146946,1.7341079672745394,0.4948311348472352,1.3210156897987737,-1.0269565582275426,95.6521198447319,30.255421189730086,0.41309227747576804,2,-0.4901380538940501,-0.8985872268676829,-0.7643818855285716,-0.9686069488525462,1.3303756713867116,1,0.03854550814321178,1.2666586762406498,31.812339782714844,-1.0000000000000127,31.53226089477539,-1.0000148583994533,31.252180099487305,0.03854550814321178
1342,2005-02-23,31.929039001464844,32.045738220214844,31.67230033874512,31.90569877624512,1996988.0,-0.005090911684349164,1.9090895583373297,0.06666739306902034,79.06968346774374,71.31281691303177,-0.4853629932094208,-0.7971367988741278,-0.7408327694619743,-1.3134533128022454,8.85296302099031,0.42011833190918324,0.44819676433013456,0.6838599205017104,-0.17488686825766564,1.5426067092610865,0.2544865261220224,1.1132333148813984,-0.8206314086914013,80.43471695431646,11.791736955340724,0.4293733943796873,2,-0.32675838470458984,-0.7352075576782227,-0.6010022163391113,-0.8052272796630859,1.190338134765625,2,0.04166663679810956,-1.1176589352240938,32.092418670654304,1.2666586762406498,31.812339782714844,-1.0000000000000127,31.53226089477539,0.04166663679810956
1343,2005-02-24,31.742319107055664,31.975719451904297,31.695640563964844,31.95237922668457,1514506.0,-0.005847964744589151,1.1818046743830142,-8.999918280625707,64.86477532494776,70.70923816688222,-0.2560495963517191,-0.5368386775896035,-0.5392024392445975,-1.1176752860867083,8.33588672135135,0.2800788879394531,0.4488020143203144,0.432955265045166,-0.3682220507907559,1.2341325808810915,0.03236660712720507,0.833543922963127,-0.5926838531494099,63.043373986267305,-2.431866987312226,0.40058865791796194,2,-0.14003849029541016,-0.548487663269043,-0.41428232192993164,-0.6185073852539062,1.3070392608642578,3,0.049264705926535646,1.9090895583373297,31.929039001464844,-1.1176589352240938,32.092418670654304,1.2666586762406498,31.812339782714844,0.049264705926535646
1344,2005-02-25,32.162437438964844,32.162437438964844,31.882360458374023,31.95237922668457,1257706.0,0.013235275295805149,1.6666606132696515,-0.9999909199869248,71.1110303998837,70.97157901600838,-0.6002510308918225,-0.8672301315430957,-0.9249248592727071,-1.5206104663367483,7.925289451311365,0.4201183319091797,0.44780175934067756,0.7678829193115249,-0.014526482513545602,1.5502923211365989,0.37667821839898963,1.15908762022406,-0.9732236303710913,100.0,35.14527553245844,0.39120470091253656,2,-0.548487663269043,-0.9569368362426758,-0.869410514831543,-1.038625717163086,0.7702178955078125,4,0.03555880012192825,1.1818046743830142,31.742319107055664,1.9090895583373297,31.929039001464844,-1.1176589352240938,32.092418670654304,0.03555880012192825
1345,2005-02-28,31.67230033874512,32.185779571533196,31.67230033874512,32.13909912109375,1986118.0,-0.015239426462930972,-1.2000024516113095,-2.222235337915738,55.66036135772817,69.83283550916053,-0.06580925963503503,-0.323844055044038,-0.413654896147964,-1.0144751836461268,8.413729098951405,0.5134792327880753,0.4486118883416417,0.23339986801147816,-0.5028067282960613,0.9696064643190141,-0.13470343014229158,0.6015031661652479,-0.424693112329102,0.0,-58.606614459933915,0.36810329815376835,2,-0.04667949676514027,-0.4551286697387802,-0.4026136398315465,-0.5484886169433629,1.213678359985348,0,0.05158434237715448,1.6666606132696515,32.162437438964844,1.1818046743830142,31.742319107055664,1.9090895583373297,31.929039001464844,0.05158434237715448
1346,2005-03-01,31.76565933227539,31.882360458374023,31.57893943786621,31.695640563964844,1929379.0,0.002947654339336525,1.0,-0.14999775268962307,56.88069886596222,68.29384942440657,-0.10836177187687213,-0.36805941380495,-0.4836080329190189,-1.08703131559394,8.820850329864225,0.3034210205078125,0.4336817676999125,0.28358001708984304,-0.42066429322612464,0.9878243274058107,-0.06854213806813902,0.6357021722478251,-0.44299831824999814,30.769206591673075,-25.022000557924457,0.3521221551579833,3,-0.14003849029541016,-0.5484876632690501,-0.7235369682312012,-0.6418476104736328,1.3770561218261648,1,0.057310778911028315,-1.2000024516113095,31.67230033874512,1.6666606132696515,32.162437438964844,1.1818046743830142,31.742319107055664,0.057310778911028315
1347,2005-03-02,32.162437438964844,32.209117889404304,31.625619888305664,31.76565933227539,1900775.0,0.012490787694316996,1.3809490454286804,5.666739308090438,65.28923945351352,67.68914562715831,-0.4050349365023891,-0.7151049212435829,-0.863926030967562,-1.4582520899786537,9.979006345639943,0.5834980010986399,0.4328049465419852,0.625509357452394,-0.11219116237294458,1.3632098772777361,0.2566590975397247,0.9943596173650633,-0.7707269403388253,92.59250291317863,34.578770510188264,0.3688502599126708,3,-0.5251474380493093,-0.9102573394775391,-1.1553254127502441,-1.038625717163086,0.9802780151367116,2,0.03918723217007325,1.0,31.76565933227539,-1.2000024516113095,31.67230033874512,1.6666606132696515,32.162437438964844,0.03918723217007325
1348,2005-03-03,31.882360458374023,32.115760803222656,31.76565933227539,31.95237922668457,1061060.0,-0.008708201333382348,-1.3076942418908726,-0.1764683260746253,59.84852002429326,66.56121248762162,-0.02924123668837808,-0.36553411721278195,-0.5770759290109524,-1.1532415942820258,10.544125756368535,0.3967781066894531,0.4379821424829764,0.2894164085388198,-0.3660990859531523,0.9449319030307954,-0.03834133870716627,0.6171741557848058,-0.408909220670175,48.14842839631296,-12.899890845526706,0.3277577472459871,3,-0.07002067565917613,-0.6301803588867188,-0.8752484321594238,-0.7585487365722656,1.5404338836669922,3,0.03879940694703299,1.3809490454286804,32.162437438964844,1.0,31.76565933227539,-1.2000024516113095,31.67230033874512,0.03879940694703299
1349,2005-03-04,32.209117889404304,32.209117889404304,31.882360458374023,32.115760803222656,1057341.0,0.01024884689629224,6.000163445428744,-1.333315172977492,62.937068931524585,65.50825573129981,-0.27925633095547653,-0.6483262561626333,-0.890866382159949,-1.4540303322576449,11.451900098821573,0.32675743103028054,0.4551478125074766,0.5671600341796932,-0.11957600691962966,1.253896075279016,0.22379201363003176,0.9105280547293546,-0.6620999865304107,100.0,34.87995463354817,0.3433680205496606,3,-0.3150892257690465,-0.886917114257816,-1.2020058631897044,-1.0853061676025462,1.1436576843261648,4,0.026087037881656228,-1.3076942418908726,31.882360458374023,1.3809490454286804,32.162437438964844,1.0,31.76565933227539,0.026087037881656228
1350,2005-03-07,33.11937713623047,33.11937713623047,32.13909912109375,32.25579833984375,3045997.0,0.028260918226686638,1.2702688376284335,9.250275814161842,70.7182549930741,65.1532925354079,-1.1003257102358504,-1.4897456900682258,-1.7788188273233843,-2.331273426224996,13.278231495698018,0.9802780151367188,0.5013759569953891,1.3852264404296868,0.45405499663782933,2.3163978842215442,0.9196407185337563,1.8508121623256137,-1.5061492347035355,100.0,30.93180342156333,0.46558572189592784,3,-0.7702188491821289,-1.2486867904663086,-2.158945083618164,-1.995565414428711,0.3034172058105469,0,-0.005637841587109782,6.000163445428744,32.209117889404304,-1.3076942418908726,31.882360458374023,1.3809490454286804,32.162437438964844,-0.005637841587109782
1351,2005-03-08,32.652576446533196,33.09603500366211,32.62923812866211,33.04935836791992,1521841.0,-0.01409448878755093,-1.1052559139784945,-0.4594623247431415,65.30613265977895,63.6240091123007,-0.6098419259906862,-0.9735978924012691,-1.30445728426389,-1.842034619678092,15.263397078061292,0.4901390075683594,0.5256166221896557,0.8554080009460385,-0.14625343355549347,1.857069435447574,0.35457728369527075,1.3562387181968063,-0.8586106368418385,68.74989625350617,-3.2912607543615024,0.5008307172507676,3,-0.3034181594848562,-0.7818861007690359,-1.6979789733886648,-1.5287647247314382,0.6768608093261719,1,0.00714805009581565,1.2702688376284335,33.11937713623047,6.000163445428744,32.209117889404304,-1.3076942418908726,31.882360458374023,0.00714805009581565
1352,2005-03-09,32.675918579101555,32.769275665283196,32.582557678222656,32.769275665283196,1297796.0,0.0007148634230007556,3.0000817227146763,0.2352856346261038,65.48226024502002,63.69261854786428,-0.5767489939487405,-0.9461874174772156,-1.3235736391280497,-1.8362396908014311,16.69327915634585,0.18671798706053977,0.5237022795590462,0.8157322883605893,-0.24186676350578296,1.8733313402269651,0.28693276242740495,1.3445318142937772,-0.7229034102255056,67.24143275405801,-7.9480865533677445,0.5287995259331876,3,-0.32676029205321555,-0.8052282333373952,-1.7213211059570241,-1.5521068572997976,0.25673675537110086,2,0.014285654246260382,-1.1052559139784945,32.652576446533196,1.2702688376284335,33.11937713623047,6.000163445428744,32.209117889404304,0.014285654246260382
1353,2005-03-10,32.419178009033196,32.675918579101555,32.325817108154304,32.605899810791016,1514575.0,-0.007857179881472831,1.1428704849517912,2.0000817227149046,59.693873721972096,62.424045583651875,-0.23903621302803657,-0.6337022961673071,-1.0662559531678752,-1.5530498649098448,18.21093823087732,0.3501014709472514,0.4886352679776209,0.5029758453369055,-0.5480967323840744,1.554048423057889,-0.022560443523587992,1.0285121341973955,-0.32619940407461456,43.39614495654114,-29.49242531006714,0.5255362888604915,3,-0.07001972198485618,-0.5484876632690359,-1.4412407875060964,-1.2953662872314382,0.02333831787110796,3,0.022318192178307328,3.0000817227146763,32.675918579101555,-1.1052559139784945,32.652576446533196,1.2702688376284335,33.11937713623047,0.022318192178307328
1354,2005-03-11,32.27914047241211,32.675918579101555,32.232460021972656,32.652576446533196,1253709.0,-0.004319589367197008,1.1111030399884152,1.9999591403120538,55.26318279569892,62.37991463231529,-0.09018763668539975,-0.4370275243167576,-0.9280090290360796,-1.3856181889060863,19.89306738120226,0.44345855712889914,0.4536312143415735,0.3127573013305671,-0.7048216369605314,1.3303362396216691,-0.1960321678149839,0.8215467704761181,-0.062994043700904,14.285881061897312,-52.89412457277804,0.5087894691455506,3,0.07001781463623047,-0.28008079528808594,-1.3012032508850098,-1.1553287506103516,-0.32676124572753906,4,0.03543012152403335,1.1428704849517912,32.419178009033196,3.0000817227146763,32.675918579101555,-1.1052559139784945,32.652576446533196,0.03543012152403335
1355,2005-03-14,32.62923812866211,32.699256896972656,32.27914047241211,32.27914047241211,1365963.0,0.010845941097756828,-1.3999956415620642,-0.9375038306740121,55.958563921903966,62.2774551940866,-0.32438072523244443,-0.7230963301697315,-1.279628252667937,-1.6963183180579406,21.324848844436644,0.4201164245605469,0.48430143533408554,0.5986701011657729,-0.41596029898735054,1.6133005013188964,0.09135490108921118,1.1059853012423346,0.4901390075683594,45.94599370088479,-16.904101371880884,0.5073152000765614,3,-0.25673961639404297,-0.5368185043334961,-1.6279611587524414,-1.5054264068603516,-0.8869190216064453,0,0.02217451238718282,1.1111030399884152,32.27914047241211,1.1428704849517912,32.419178009033196,3.0000817227146763,32.675918579101555,0.02217451238718282
1356,2005-03-15,32.86263656616211,33.00267791748047,32.605899810791016,32.675918579101555,2409727.0,0.007153045884175313,-1.428593109728335,0.5333311541143857,60.204092694357136,61.71243888751366,-0.4311487739443578,-0.8841808849041151,-1.5118675187375032,-1.8904254102370714,23.27634467424878,0.3967781066894531,0.46937391436665976,0.75738077163696,-0.27197251646354204,1.7867340597374621,0.24270412758670545,1.272057415687211,0.23993583679199304,81.81795669314738,20.316770184583817,0.514676644050251,3,-0.4201183319091797,-0.7702169418334961,-1.8146796226501465,-1.7388248443603516,-0.9335975646972656,1,0.017045430142257345,-1.3999956415620642,32.62923812866211,1.1111030399884152,32.27914047241211,1.1428704849517912,32.419178009033196,0.017045430142257345
1357,2005-03-16,32.559219360351555,33.072696685791016,32.559219360351555,32.72259521484375,2215656.0,-0.009232892960359007,-5.285841038572436,-0.8749872310866904,58.70650670047151,61.585548518200135,-0.07323000859712181,-0.5036450503964573,-1.1995064942254174,-1.5572810906783658,25.43874766553842,0.5134773254394602,0.5257448404863467,0.3886116027831932,-0.5766673159316085,1.3538905214979984,-0.09402785657420765,0.871251062140594,0.5268844039917084,38.8889645560072,-21.491116447135163,0.48263945935740216,3,-0.0583505630493093,-0.4667997360229421,-1.5871176719665456,-1.4354076385497976,-0.676858901977532,2,0.02365590793143313,-1.428593109728335,32.86263656616211,-1.3999956415620642,32.62923812866211,1.1111030399884152,32.27914047241211,0.02365590793143313
1358,2005-03-17,32.792617797851555,32.88597869873047,32.39583969116211,32.48919677734375,1542377.0,0.007168428546054706,-1.0000155658982302,-1.857196226767411,56.99485287766303,60.925302289993304,-0.18319462535478692,-0.6489948509473109,-1.4240743004887335,-1.7578027414379491,27.327781537060293,0.4901390075683594,0.5839037596853878,0.5449881553649831,-0.3553761941367668,1.445352504866733,0.09480598061410461,0.9951703301158581,0.28007888793946023,66.66666666666582,10.831520359890696,0.4501821747508757,3,-0.16337966918944602,-0.7001981735229421,-1.721320629119866,-1.6688060760497976,-0.6068382263183594,3,0.004270398218414684,-5.285841038572436,32.559219360351555,-1.428593109728335,32.86263656616211,-1.3999956415620642,32.62923812866211,0.004270398218414684
1359,2005-03-18,33.026016235351555,33.259414672851555,32.74593734741211,32.909317016601555,2327743.0,0.007117407915975926,-1.3157849462366014,0.38461151621826395,65.9340856709365,60.393727920866894,-0.32243779758291424,-0.8060748696666167,-1.6525198295925634,-1.955888066342652,28.806561803482555,0.513477325439446,0.5919956492681209,0.7036988258361774,-0.19462520557252105,1.6020228572448794,0.2545368101318246,1.1528608415405266,-0.746875762939446,76.19049472123514,12.74347523803695,0.44916201570435066,3,-0.280078887939446,-0.8635778427123952,-1.908039093017571,-1.9022045135497976,-0.5834999084472514,4,-0.017667886562190427,-1.0000155658982302,32.792617797851555,-5.285841038572436,32.559219360351555,-1.428593109728335,32.86263656616211,-0.017667886562190427
1360,2005-03-21,33.11937713623047,33.39945602416992,32.86263656616211,32.88597869873047,1526289.0,0.0028268895713488007,-2.833292473645501,2.0,65.93410096699566,60.463502177224306,-0.4646629742891477,-0.839538735988306,-1.7344738211239168,-2.0163885210193087,30.002783936237464,0.5368194580078125,0.6453202034676835,0.7317078590393038,-0.199956583221244,1.6633723012998516,0.26587563790902635,1.1975400801695777,-0.8206311798095669,72.09303209523664,4.326082784589559,0.46583222113027467,3,-0.3034191131591797,-0.8869180679321289,-2.0013999938964844,-1.995565414428711,-0.6535186767578125,0,-0.0352361067886533,-1.3157849462366014,33.026016235351555,-1.0000155658982302,32.792617797851555,-5.285841038572436,32.559219360351555,-0.0352361067886533
1361,2005-03-22,33.32943725585937,33.492813110351555,33.072696685791016,33.11937713623047,1908672.0,0.0063425141953863395,-1.7691978878551204,0.9000065376568733,64.36786413740296,60.339680387489075,-0.6354362866080834,-1.003629426426805,-1.9221742079502668,-2.1953871605286643,30.63373826000729,0.42011642456053977,0.6704565523177024,0.8799170494079505,-0.13016233909235808,1.8899964379082554,0.37487735515779974,1.3849567436581047,-0.9866628967285038,85.1066715351311,19.633980623224986,0.5050396942501529,3,-0.4668006896972585,-1.0502996444702077,-2.2114601135253835,-2.20562553405761,-1.4470767974853445,1,-0.04761911029639976,-2.833292473645501,33.11937713623047,-1.3157849462366014,33.026016235351555,-1.0000155658982302,32.792617797851555,-0.04761911029639976
1362,2005-03-23,33.259414672851555,33.422794342041016,33.00267791748047,33.00267791748047,1943363.0,-0.0021009230510036225,-2.272740780363139,1.2222060799767627,67.87875275929977,61.249111391636596,-0.529637577098498,-0.8736190264401458,-1.8135910484264812,-2.0996123175219026,31.367396347720266,0.4201164245605469,0.5710870833164776,0.743375682830802,-0.2971474804418577,1.7838988461034617,0.22311410119447572,1.2636372644671319,-0.847637988647449,78.7234190530835,10.602476119325914,0.5202615816363294,3,-0.396778106689446,-0.9802770614623952,-2.1647777557372976,-2.1356029510497976,-1.2136764526367116,2,-0.039999972473137024,-1.7691978878551204,33.32943725585937,-2.833292473645501,33.11937713623047,-1.3157849462366014,33.026016235351555,-0.039999972473137024
1363,2005-03-24,33.306095123291016,33.492813110351555,33.16605758666992,33.16605758666992,1460444.0,0.0014035259158533542,-3.6666848270225083,0.5454518439273872,65.35946246207737,62.37092024345643,-0.48866686282195104,-0.8402167916271139,-1.8211258962213606,-2.11926229815095,32.179237331046494,0.3267555236816335,0.526874898751359,0.7118673324584961,-0.31882447590517415,1.7425591408221663,0.19652142827666097,1.2272132366403312,-0.8294562535180603,75.00012768848168,10.460921197739935,0.5153459041818346,3,-0.4201183319091797,-1.0269575119018555,-2.164778232574463,-2.182283401489258,-1.0969772338867116,3,-0.04274697047632492,-2.272740780363139,33.259414672851555,-1.7691978878551204,33.32943725585937,-2.833292473645501,33.11937713623047,-0.04274697047632492
1364,2005-03-25,33.306095123291016,33.306095123291016,33.306095123291016,33.306095123291016,0.0,0.0,1.0,0.0,53.50874048926093,62.098717639829424,-0.36618175775732453,-0.7906824475177388,-1.7856877765956511,-2.096056794082763,32.64980646656901,0.0,0.479603741571907,0.6546844482421861,-0.40172069376612285,1.711089590250495,0.12648187723803517,1.182887019246337,-0.7684857990833436,70.37052730981877,9.890693340402478,0.5282025710041542,3,-0.3617687225341797,-1.0269575119018555,-2.118098258972168,-2.182283401489258,-0.8635787963867116,4,-0.03363695286435364,-3.6666848270225083,33.306095123291016,-2.272740780363139,33.259414672851555,-1.7691978878551204,33.32943725585937,-0.03363695286435364
1365,2005-03-28,33.306095123291016,33.306095123291016,33.306095123291016,33.306095123291016,0.0,0.0,1.0,0.0,64.89362442013324,62.61977672047122,-0.2906361282524017,-0.6977824912793267,-1.7532811399181796,-2.073361056848629,33.87613932083188,0.0,0.4869831113205265,0.5729947090148926,-0.41508706583507404,1.5610764838648556,0.07895382158991282,1.0670355964398723,-0.7111735719147134,61.904798966425254,2.368994810518423,0.494040887424982,3,-0.3617687225341797,-0.8519077301025391,-2.118098258972168,-2.182283401489258,-1.0969772338867116,0,-0.025928551311402703,1.0,33.306095123291016,-3.6666848270225083,33.306095123291016,-2.272740780363139,33.259414672851555,-0.025928551311402703
1366,2005-03-29,33.58617401123047,33.60951614379883,33.11937713623047,33.21273422241211,1744464.0,0.0084092382160883,1.3333060935414454,100.0,68.57140188719785,63.715876185663035,-0.5110279696128828,-0.8795762593839953,-1.9895064149725208,-2.3303758582662226,35.64897849932096,0.4901390075683594,0.5439532710638275,0.7620478630065932,-0.18536192443538368,1.7094576504485701,0.2883429692856083,1.2357527567275781,-0.9373789663156487,96.15348348933549,36.03948669362735,0.47370489372098845,3,-0.58349609375,-0.9919462203979492,-2.3514976501464844,-2.3923416137695312,-0.5368156433105469,1,-0.033356450525838466,1.0,33.306095123291016,1.0,33.306095123291016,-3.6666848270225083,33.306095123291016,-0.033356450525838466
1367,2005-03-30,33.422794342041016,33.56283569335937,33.28275680541992,33.492813110351555,1923175.0,-0.0048644918333008436,1.6666061343455465,-0.18749680780426106,71.28713832610534,65.30390790215662,-0.23721340404298275,-0.6502722586373793,-1.7832674524293601,-2.1450206425916143,36.81329721386749,0.3034172058105469,0.5730776645348428,0.5356503486633315,-0.39394230491529214,1.4652430022419587,0.07085402187401968,1.0004466754526433,-0.6971416092154783,61.904317168273835,-0.31097583557335895,0.46479632678931304,3,-0.24506759643554688,-0.8285665512084961,-2.024738311767578,-2.1822824478149414,-0.18671798706054688,2,-0.04608932059667281,1.3333060935414454,33.58617401123047,1.0,33.306095123291016,1.0,33.306095123291016,-0.04608932059667281
1368,2005-03-31,33.11937713623047,33.67953491210937,33.09603500366211,33.60951614379883,2234187.0,-0.00907815195538253,-1.173899449280485,7.000108962136368,66.66666666666657,65.38530579057107,0.13122916852361044,-0.2629086336484363,-1.4343659395483037,-1.826013884562549,37.77196049826469,0.5834999084472585,0.555803034538016,0.1703823089599581,-0.6338837703289499,0.9746483882488661,-0.23175073068449592,0.5725153486044121,-0.32301533052707043,4.000366106393181,-61.62243070643081,0.40213303964445357,3,0.15170860290527344,-0.4901399612426758,-1.7213211059570312,-1.8788652420043945,0.07001876831054688,3,-0.032417243585210254,1.6666061343455465,33.422794342041016,1.3333060935414454,33.58617401123047,1.0,33.306095123291016,-0.032417243585210254
1369,2005-04-01,33.04935836791992,33.306095123291016,32.88597869873047,33.11937713623047,1765625.0,-0.002114133005054364,-1.1176391412611886,0.1428549191747025,59.375042562754466,64.65652152343316,0.22898772867264938,-0.1335613387386161,-1.3164814409637522,-1.738791097760675,38.311386134513384,0.4201164245605469,0.5694903905880366,0.05835151672363281,-0.6671049136730787,0.7838079471203443,-0.3043766984747265,0.4210797319219921,-0.1646792515759259,20.588291848134553,-45.560341946941044,0.36272821519835696,4,0.2333984375,-0.4201211929321289,-1.6513023376464844,-1.8088464736938477,0.0466766357421875,4,-0.025423806089113543,-1.173899449280485,33.11937713623047,1.6666061343455465,33.422794342041016,1.3333060935414454,33.58617401123047,-0.025423806089113543
1370,2005-04-04,32.932655334472656,33.11937713623047,32.51253890991211,32.88597869873047,1472030.0,-0.003531173953457034,1.888878799985472,-0.6666303459547808,51.64832599047731,63.24323950710809,0.3536041180288194,-0.03327005304826969,-1.1402429665720604,-1.6057606865219896,36.99367851792965,0.6068382263183594,0.5779215790158432,-0.049015426635740766,-0.7723186857085409,0.6742878324370594,-0.4106670561721373,0.31263620290065575,0.7468795776367116,35.999816946205286,-27.003213377669724,0.36165162953639884,4,0.16338157653808594,-0.3034181594848633,-1.5229301452636719,-1.692143440246582,0.046680450439453125,0,-0.014883069785608605,-1.1176391412611886,33.04935836791992,-1.173899449280485,33.11937713623047,1.6666061343455465,33.422794342041016,-0.014883069785608605
1371,2005-04-05,32.88597869873047,33.16605758666992,32.74593734741211,33.09603500366211,2544873.0,-0.0014173359320142076,1.3999912832191073,-4.500245178162798,58.75000510752375,62.228934212466314,0.36963161388375454,0.03350697107033085,-1.0393652458720268,-1.5380175984790156,35.642649855655996,0.4201202392578125,0.523503643408155,-0.10736217498779155,-0.8156850561849325,0.6009607062093494,-0.46152361558635846,0.24679926561077536,0.7702162933349541,32.00009152689766,-32.64650312910912,0.3541614405985689,4,0.21005821228027344,-0.2567415237426758,-1.4645824432373082,-1.6454668045043945,-0.023342132568359375,1,-0.020582048523685725,1.888878799985472,32.932655334472656,-1.1176391412611886,33.04935836791992,-1.173899449280485,33.11937713623047,-0.020582048523685725
1372,2005-04-06,33.142715454101555,33.23607635498047,32.839298248291016,32.909317016601555,2700542.0,0.007806875924936341,-1.1250127689133953,-1.1111232180150732,59.25922936609146,61.55113053513454,0.10571755347027079,-0.19654227260433998,-1.244572005361995,-1.7842793027432151,34.44043421060021,0.3967781066894531,0.466695802565944,0.12603473663329368,-0.5688847331653335,0.8209542064319209,-0.22142499826601636,0.4734944715326037,0.4906064163208015,53.999888860195654,-9.961931333933286,0.3474597348993128,4,-0.04667854309081321,-0.49013805389403586,-1.7213191986083949,-1.9022035598754812,-0.14003753662108664,2,-0.0028168206769575432,1.3999912832191073,32.88597869873047,1.888878799985472,32.932655334472656,-1.1176391412611886,33.04935836791992,-0.0028168206769575432
1373,2005-04-07,33.142715454101555,33.32943725585937,32.97933578491211,33.142715454101555,1259073.0,0.0,-1.1428704849518347,0.0,53.521113791642875,61.552505346510316,0.0895188030911882,-0.14709922496503935,-1.1837028518418613,-1.7684804918962698,34.11913229138223,0.3501014709472585,0.40320754085388444,0.08985786437987286,-0.5469990602577823,0.7267147890175281,-0.22857059793895473,0.40828632669870046,0.4681907571105981,77.1425903009641,14.119232600063903,0.3184284623188293,4,-0.04667854309081321,-0.4201183319091726,-1.6979804039001358,-1.9022035598754812,-0.30341720581053977,3,0.0028169357760743363,-1.1250127689133953,33.142715454101555,1.3999912832191073,32.88597869873047,1.888878799985472,32.932655334472656,0.0028169357760743363
1374,2005-04-08,33.422794342041016,33.56283569335937,33.259414672851555,33.32943725585937,890297.0,0.008450692229106327,-1.599983656124709,100.0,58.22780358121877,60.81185858663093,-0.19250992487845764,-0.35532296203544433,-1.3984030550265274,-2.0264994700130075,34.26051977895238,0.4201202392578125,0.3358442600448015,0.3127540588378892,-0.23001754983334877,0.8555256675091272,0.04136825450227377,0.5841398631735046,0.16614452314513528,86.66649717247424,23.766326751785336,0.2713858043356177,4,-0.32675743103027344,-0.6418466567993164,-1.8905344009399414,-2.1822824478149414,-1.3303756713867116,4,-0.006983211371001885,-1.1428704849518347,33.142715454101555,-1.1250127689133953,33.142715454101555,1.3999912832191073,32.88597869873047,-0.006983211371001885
1375,2005-04-11,33.35277557373047,33.539493560791016,33.306095123291016,33.44613647460937,1189878.0,-0.0020949405843805335,-1.499959140312168,-1.000040861357262,50.68488550165253,58.82446787712588,-0.12870822808486793,-0.24065795059780015,-1.2730052395947595,-1.9327406372585898,34.367733060988,0.2333984375,0.27818025548155845,0.20655841827392862,-0.29626083958242333,0.7093776761302806,-0.044851210654250906,0.45796804720210815,0.21463529235020218,74.28564757524173,13.60809210212956,0.25140962892817725,4,-0.25673866271972656,-0.44345855712890625,-1.744660854339596,-2.1122636795043945,-1.1669960021972727,0,-0.007697727270127852,-1.599983656124709,33.422794342041016,-1.1428704849518347,33.142715454101555,-1.1250127689133953,33.142715454101555,-0.007697727270127852
1376,2005-04-12,33.422794342041016,33.51615524291992,33.189395904541016,33.259414672851555,1164930.0,0.002099338573959608,-1.1538616276292133,-1.7499795701562932,54.794545084105394,56.99195751690367,-0.250703786758244,-0.2809645962234697,-1.289451742288506,-1.9779984947330007,33.81619916077203,0.32675933837890625,0.27723308127050217,0.2485692977905245,-0.2501273997508804,0.7472659953319294,-0.0007790509801779422,0.49791764656122695,0.14004135131835227,80.64490617964871,21.33090525106533,0.24934834877070164,4,-0.32675743103027344,-0.466796875,-1.3128700256347656,-1.7388238906860352,-0.58349609375,1,-0.013268147258743701,-1.499959140312168,33.35277557373047,-1.599983656124709,33.422794342041016,-1.1428704849518347,33.142715454101555,-0.013268147258743701
1377,2005-04-13,33.32943725585937,33.58617401123047,33.23607635498047,33.539493560791016,1610625.0,-0.0027932160676409357,1.307698110360955,-1.2856942725723102,50.66673349619378,55.21418716462892,-0.19219322026299324,-0.13380644073365033,-1.147769684807514,-1.860171986959763,33.18074201584297,0.35009765625,0.24434053401914468,0.11670131683349183,-0.29305199553496664,0.5264546292019503,-0.08817533935074096,0.3215779730177246,-0.8168983459472585,57.69271871208528,0.34791599597892287,0.20487665618422965,4,-0.28008079528807883,-0.37343978881835227,-1.219512939453118,-1.6454668045043874,-0.44345855712889914,2,-0.014005657704742491,-1.1538616276292133,33.422794342041016,-1.499959140312168,33.35277557373047,-1.599983656124709,33.422794342041016,-0.014005657704742491
1378,2005-04-14,32.932655334472656,33.16605758666992,32.88597869873047,33.16605758666992,1438225.0,-0.011904849108034576,1.3999673122497345,1.1111413783709785,41.30429761961865,53.20632661539161,0.1959198742267887,0.2888122137150049,-0.6964954135722934,-1.446569584896423,32.66211322019294,0.44345855712889914,0.16091559316166126,-0.2870824813842745,-0.6705513595986972,0.09638639683014816,-0.4788169204914894,-0.09534804227705962,-0.3986437225341817,6.666230822873083,-47.005489212363564,0.19173443910721177,4,0.11670112609863281,0.023342132568359375,-0.8227310180664062,-1.2486848831176758,-0.0466766357421875,3,0.0021262355645679243,1.307698110360955,33.32943725585937,-1.1538616276292133,33.422794342041016,-1.499959140312168,33.35277557373047,0.0021262355645679243
1379,2005-04-15,32.442516326904304,32.86263656616211,32.39583969116211,32.86263656616211,2144311.0,-0.014883069785608605,1.2222060799767551,1.7999836561248368,33.628250744887126,51.20409603254826,0.6603708742684802,0.7726074882435441,-0.17148468384111482,-0.9400534051436722,31.518702910613328,0.5368156433105469,0.06511030012717356,-0.7480464935302678,-1.260625399935229,-0.23546758712530647,-1.0043359467327448,-0.49175704032779066,1.1436576843261648,3.9213047087068804,-46.69686823640863,0.25628945320247903,4,0.5484905242919851,0.5134811401367116,-0.332592010498054,-0.7585458755493235,0.4668006896972514,4,0.012230306594857465,1.3999673122497345,32.932655334472656,1.307698110360955,33.32943725585937,-1.1538616276292133,33.422794342041016,0.012230306594857465
1380,2005-04-18,31.95237922668457,32.209117889404304,31.64896011352539,32.209117889404304,3468817.0,-0.015107863252064258,3.363641766650384,0.6111075799949425,21.311401837106658,47.044251224724135,1.1139794615041936,1.2341065835256302,0.3470428627942823,-0.4336143147585396,30.61225138061173,0.7935562133789134,-0.01649079656281316,-1.1798336982727022,-1.934878262560197,-0.42478913398520746,-1.5573559804164532,-0.8023114161289513,1.6099880981445338,15.662654161144795,-27.989567782670136,0.3775222821437475,4,0.6651878356933594,0.7118682861328125,0.22172975540161133,-0.26840877532958984,0.8869190216064453,0,0.004382754816980361,1.2222060799767551,32.442516326904304,1.3999673122497345,32.932655334472656,1.307698110360955,33.32943725585937,0.004382754816980361
1381,2005-04-19,31.742319107055664,32.13909912109375,31.695640563964844,31.975719451904297,1683076.0,-0.0065741620722089555,-1.7142982225724543,0.9090969874818663,20.967664339166916,42.78963288839919,1.279281093847672,1.3904567074256988,0.5798756597043706,-0.20383610157571752,29.52117866081334,0.44345855712890625,-0.07787123955763775,-1.3105379104614272,-2.2811479827695678,-0.33992783815328664,-1.795842946615494,-0.8252328743073605,1.7435119293212935,4.81924033483712,-35.01543669785235,0.4853050361540698,4,0.8752479553222656,0.9219284057617188,0.4901399612426758,-0.058348655700683594,1.1669979095458913,1,0.013970638471054952,3.363641766650384,31.95237922668457,1.2222060799767551,32.442516326904304,1.3999673122497345,32.932655334472656,0.013970638471054952
1382,2005-04-20,31.929039001464844,32.092418670654304,31.71898078918457,31.71898078918457,2034628.0,0.005882364605416468,-2.5555656445506485,-0.8999910107952177,28.571359898693984,40.01743801140486,1.0083332939034264,1.158347155256017,0.4178152269976749,-0.37551472202066805,28.620711314988583,0.37343788146973367,-0.10893825184228234,-1.0572992324829116,-2.1437424376823273,0.029143972716504152,-1.6005208350826194,-0.5140776298832037,1.4833171979980477,18.461495908956042,-24.83583112577733,0.5432216025997081,4,0.6885280609130859,0.7352085113525391,0.33842992782592773,-0.24506855010986328,1.1203193664550781,2,0.02850882066273308,-1.7142982225724543,31.742319107055664,3.363641766650384,31.95237922668457,1.2222060799767551,32.442516326904304,0.02850882066273308
1383,2005-04-21,31.882360458374023,32.02239990234375,31.71898078918457,31.812339782714844,1138717.0,-0.001461946383311985,-1.3636417666505702,0.3333393867303484,28.81349358874472,36.749181345574414,0.9581935243703654,1.1519554998941288,0.4928814494185758,-0.3165223439086553,27.561171549886776,0.3034191131591797,-0.157334534230138,-1.0327910423278794,-2.213502328572673,0.14792024391691783,-1.6231466854502798,-0.44243539920547903,1.4594598976513709,19.230853852488387,-25.826190550371145,0.5903556431223979,4,0.7352066040039062,0.7818870544433594,0.41428375244140625,-0.19839000701904297,1.2370166778564453,3,0.03147879347474225,-2.5555656445506485,31.929039001464844,-1.7142982225724543,31.742319107055664,3.363641766650384,31.95237922668457,0.03147879347474225
1384,2005-04-22,32.185779571533196,32.302478790283196,31.929039001464844,31.975719451904297,1172372.0,0.009516833408722114,-1.4615287905455905,2.9999727602080104,37.30158421312729,35.26214786907161,0.515009556599658,0.8013893902204288,0.22271350498533593,-0.6038748579839677,26.151713867506587,0.4201183319091726,-0.22430828666633573,-0.6733561515808191,-1.8819453308528011,0.5352330276911665,-1.27765074121681,-0.06906156194482804,1.0883263747921958,82.14294053094847,34.45556444539599,0.6042945896359926,4,0.43178749084473367,0.4784679412841868,0.1750493049621653,-0.5018091201782156,1.0036163330078196,4,0.02175492209660712,-1.3636417666505702,31.882360458374023,-2.5555656445506485,31.929039001464844,-1.7142982225724543,31.742319107055664,0.02175492209660712
1385,2005-04-25,32.442516326904304,32.51253890991211,32.069080352783196,32.13909912109375,1177650.0,0.007976713902501764,-1.0000172044490385,1.4444303199797435,42.96288673523139,33.94751916364117,0.1291559359833343,0.5023963757515943,0.0006394679193491015,-0.8391622837131152,24.466310834002314,0.44345855712891336,-0.27646333169291637,-0.3734404563903766,-1.5764872612038374,0.8296063484230807,-0.9749638587971035,0.22808294601635026,0.7665837861090878,91.42823787620624,40.031606789314466,0.6015234024067292,4,0.1750507354736257,0.22173118591307883,0.011671543121330785,-0.6885271072387837,0.5368194580078054,0,0.014388547577308008,-1.4615287905455905,32.185779571533196,-1.3636417666505702,31.882360458374023,-2.5555656445506485,31.929039001464844,0.014388547577308008
1386,2005-04-26,32.465858459472656,32.605899810791016,32.25579833984375,32.559219360351555,1031360.0,0.0007194920496655932,2.749979570156084,-0.30769811036092437,38.40000418408962,32.58454924007404,-0.049397208107592405,0.4119399725156967,0.0121935210995332,-0.8410742722937385,22.11263040812787,0.3501014709472656,-0.36789098227839645,-0.29408254623412944,-1.4495142569015016,0.8613491644332392,-0.8717984015678155,0.28363330909955664,0.6808360535612152,84.21035653686766,31.77391607980411,0.5777158553336846,4,-0.058349609375,0.19838905334472656,0.0583500862121582,-0.6418485641479492,0.8635787963867116,1,0.011502538560147046,-1.0000172044490385,32.442516326904304,-1.4615287905455905,32.185779571533196,-1.3636417666505702,31.882360458374023,0.011502538560147046
1387,2005-04-27,31.882360458374023,32.39583969116211,31.71898078918457,32.209117889404304,1299994.0,-0.017972665094533657,-1.0714354509661999,3.4999387104685944,32.00000000000014,31.550738393449762,0.34335359905044527,0.9213536124292006,0.6282890956451155,-0.23745822278239004,20.01797816570348,0.7468776702880859,-0.46078361655082745,-0.8005588531494112,-1.97515690978922,0.37403920349039765,-1.3878578814693157,-0.21325982482950678,1.2044246786795085,18.421035653686765,-29.614198932198065,0.5872990283199049,4,0.37343788146972656,0.7818870544433594,0.6885266304016113,-0.0116720199585032,1.2370166778564453,2,0.03221080696231193,2.749979570156084,32.465858459472656,-1.0000172044490385,32.442516326904304,-1.4615287905455905,32.185779571533196,0.03221080696231193
1388,2005-04-28,32.045738220214844,32.25579833984375,31.695640563964844,31.929039001464844,1486876.0,0.00512439353585914,1.0869503425144253,-0.3571432740857407,29.655139375767888,31.109281574658738,0.045746907383112045,0.7098097094914948,0.5000794624673404,-0.3747189219896754,18.594731190691416,0.5601577758789062,-0.5752065102569972,-0.5834991455078153,-1.7721606757411053,0.605162384725471,-1.1778299106244603,0.010831619608829612,0.98353391589756,38.46131280409356,-4.493698237142475,0.5943307651166437,4,0.08169174194335938,0.6185092926025391,0.525148868560791,-0.1750497817993235,1.0036201477050781,3,0.0313183656687297,-1.0714354509661999,31.882360458374023,2.749979570156084,32.465858459472656,-1.0000172044490385,32.442516326904304,0.0313183656687297
1389,2005-04-29,32.209117889404304,32.37249755859375,31.71898078918457,31.76565933227539,1648110.0,0.005098327523826551,-1.4347903327813893,3.8000130753138683,33.557013483333535,32.46990509090617,-0.1723460617884669,0.5062072640639528,0.3654622760207715,-0.516356399506158,17.775271602916437,0.6535167694091797,-0.6820908845405569,-0.3781074523925696,-1.5636387011739572,0.807423796388818,-0.9708730767832634,0.2146581719981242,0.7649417658046218,56.41000926162706,16.698588748729925,0.5927656243906932,4,-0.05834770202637429,0.45512962341307883,0.37343931198119407,-0.33842945098878374,0.6301803588867116,4,0.028260918226686638,1.0869503425144253,32.045738220214844,-1.0714354509661999,31.882360458374023,2.749979570156084,32.465858459472656,0.028260918226686638
1390,2005-05-02,32.442516326904304,32.559219360351555,32.302478790283196,32.419178009033196,804693.0,0.007246346773650103,-1.0000297167987957,0.05262795698927852,36.538435345997335,34.199990758331765,-0.36755981270375315,0.2468628815805971,0.1551022904951651,-0.7323974824280945,17.958995962682046,0.3501014709472514,-0.7384225111205893,-0.12020206451415305,-1.2958906762191233,1.0554865471908208,-0.7080463703666382,0.4676422413383321,0.4785393466372838,82.05088446435609,45.55438499583588,0.5878443058524864,5,-0.2917461395263743,0.22173118591307883,0.16921567916869407,-0.5718278884887837,0.7702178955078054,0,0.023021629090383744,-1.4347903327813893,32.209117889404304,1.0869503425144253,32.045738220214844,-1.0714354509661999,31.882360458374023,0.023021629090383744
1391,2005-05-03,32.209117889404304,32.605899810791016,32.209117889404304,32.605899810791016,1529421.0,-0.007194214997017445,-1.0000000000000357,-17.001307616857602,35.18514221375666,34.934855460005394,-0.0681491462071051,0.45002566058062854,0.40027291161530343,-0.48654938314922447,18.114171364426973,0.39678192138671164,-0.7378733613136248,-0.31975746154784446,-1.4952337763394894,0.855718853243804,-0.9074956189436705,0.267980695847978,0.6610539617366342,56.41000926162706,21.66132567973895,0.5877381573958239,5,-0.05834770202637429,0.45512962341307883,0.49013900756835227,-0.33842945098878374,0.9569396972656179,1,0.023913039101303157,-1.0000297167987957,32.442516326904304,-1.4347903327813893,32.209117889404304,1.0869503425144253,32.045738220214844,0.023913039101303157
1392,2005-05-04,33.04935836791992,33.04935836791992,32.27914047241211,32.442516326904304,1734104.0,0.026087037881656228,1.5384460648730198,-1.5294095025669716,51.381256129033424,37.442384631148585,-0.8188733292033632,-0.4190525468924591,-0.4129219776997104,-1.3082098509815623,17.80240423504069,0.8402404785156179,-0.6299846768660089,0.5251508712768569,-0.6407645190777345,1.6910662616314518,-0.05780682390044234,1.1081085664541526,-1.4003982543945312,100.0,59.15034986508674,0.5829576951772972,5,-0.6768589019775391,-0.38511085510253906,-0.25090551376342773,-1.1203184127807617,0.11669921875,2,0.008474563554955683,-1.0000000000000357,32.209117889404304,-1.0000297167987957,32.442516326904304,-1.4347903327813893,32.209117889404304,0.008474563554955683
1393,2005-05-05,33.23607635498047,33.35277557373047,32.74593734741211,33.11937713623047,1496987.0,0.005649670561888698,2.466679741980474,0.19230575810912973,60.1190881550042,39.977662846912686,-0.8866091998030114,-0.6307567743378328,-0.5638476135517578,-1.4732100896532572,17.47873480893777,0.6068382263183594,-0.4895866623693479,0.7072008132934542,-0.469835892130952,1.8842375187178568,0.11868246058125465,1.2957191660056573,-1.559108276367187,92.85716787359951,45.38091541977448,0.5885183527122019,5,-0.7118682861328125,-0.5718288421630859,-0.3500990867614746,-1.3070363998413086,0.2333984375,3,-0.0035112212856771574,1.5384460648730198,33.04935836791992,-1.0000000000000357,32.209117889404304,-1.0000297167987957,32.442516326904304,-0.0035112212856771574
1394,2005-05-06,33.189395904541016,33.32943725585937,32.932655334472656,33.21273422241211,843716.0,-0.0014045114694309913,2.090871270652677,-0.19998692468619247,67.78524962307128,42.73570316778378,-0.7628122675062983,-0.6350160975220689,-0.4947230237066762,-1.3977820533071252,16.621864319927788,0.39678192138671164,-0.38462466488022784,0.6721902847290053,-0.4716900701379032,1.8160706395959174,0.10025010729555106,1.2441304621624596,-1.445395526123047,85.71428571428562,32.80048913306583,0.5719401774334558,5,-0.6651878356933594,-0.5718288421630859,-0.23923444747924805,-1.2253465652465891,0.35009765625,4,-0.004219345751994674,2.466679741980474,33.23607635498047,1.5384460648730198,33.04935836791992,-1.0000000000000357,32.209117889404304,-0.004219345751994674
1395,2005-05-09,33.09603500366211,33.23607635498047,32.955997467041016,33.21273422241211,1372981.0,-0.002812973792817086,2.428484706981088,5.000326904217064,70.13889637677664,46.26224674474901,-0.6336343525511055,-0.5922402261751785,-0.36373909454815134,-1.2800240193010204,15.718687484951458,0.2800788879394531,-0.2705806015637151,0.5916664123535185,-0.5179818283910507,1.701314653098084,0.03684229198123745,1.146490532725803,-1.2876836174316395,77.55092510748712,17.787065057196514,0.5548241203722829,5,-0.5718269348144531,-0.4784679412841797,-0.14003801345825195,-1.1319856643676829,0.23340225219725852,0,-0.007757326681056664,2.090871270652677,33.189395904541016,2.466679741980474,33.23607635498047,1.5384460648730198,33.04935836791992,-0.007757326681056664
1396,2005-05-10,32.97933578491211,33.23607635498047,32.769275665283196,33.23607635498047,856000.0,-0.0035260785389272797,2.636360934876658,2.2000196129707112,65.9574566736641,50.035297486267226,-0.48772847947113007,-0.5380535313329347,-0.21300689716213128,-1.1389859063263827,15.019212936088858,0.46680068969727273,-0.20021580072451428,0.4971401214599638,-0.5512693492885674,1.545549592208495,-0.02706461391430537,1.0213448568342294,-1.1092074311816411,65.21725227129798,0.21946444448349212,0.5242047353742663,5,-0.4551277160644531,-0.3617687225341797,-0.1166987419128418,-1.0152864456176829,0.2567405700683594,1,0.00707711152893431,2.428484706981088,33.09603500366211,2.090871270652677,33.189395904541016,2.466679741980474,33.23607635498047,0.00707711152893431
1397,2005-05-11,32.86263656616211,33.11937713623047,32.699256896972656,32.699256896972656,1277102.0,-0.003538555764467155,-4.142870484951785,-0.6363609348766028,64.58332505724687,53.916207006431556,-0.24289713519110023,-0.48287626650682114,-0.07572036989634512,-1.0043420690013711,14.054030733057285,0.4201202392578125,-0.16634550032882345,0.4037809371948242,-0.5842573432847828,1.3918192176744313,-0.09023820304497576,0.8978000774346278,-0.9332023236316402,25.0,-43.895583550653356,0.4940191402398029,5,-0.32675838470458984,-0.2450695037841797,4.76837158203125e-07,-0.8985872268676829,0.5134811401367188,2,0.009233009040432227,2.636360934876658,32.97933578491211,2.428484706981088,33.09603500366211,2.090871270652677,33.189395904541016,0.009233009040432227
1398,2005-05-12,33.00267791748047,33.09603500366211,32.815956115722656,32.88597869873047,1359694.0,0.004261415575601113,-1.1817722572209675,0.7142823787620537,62.7737335127604,57.16250923192343,-0.2602942413705023,-0.6507679375896771,-0.18409355465543342,-1.1287963215224863,14.211589496045573,0.2800788879394531,-0.11321172162218573,0.5403211593627901,-0.45525375203605734,1.5358960707616376,0.042533703663366396,1.0381086150622139,-1.016310021702001,48.148282666860915,-18.283771224432336,0.49778745569942306,5,-0.22173118591308594,-0.38511085510253906,-0.1283707618713379,-1.0386285781860423,0.58349609375,3,0.0049504973383665,-4.142870484951785,32.86263656616211,2.636360934876658,32.97933578491211,2.428484706981088,33.09603500366211,0.0049504973383665
1399,2005-05-13,32.839298248291016,32.97933578491211,32.652576446533196,32.932655334472656,3446671.0,-0.0049504973383665,2.5000306453920307,-0.7999803870292888,56.39102133207814,59.368352119265744,0.0020977793825238678,-0.48078849840688775,-0.0008252562244592809,-0.9495033549492753,14.422938057038925,0.35010147094727273,0.02321270173234069,0.3571023941040039,-0.6525222489796789,1.3667270371876867,-0.1477099274378375,0.8619147156458453,-0.7982740453944643,32.00031380548066,-29.978163982671035,0.5048123215418416,5,-0.05835151672363281,-0.22173118591308594,0.07001876831054688,-0.851909637451179,0.35009765625,4,0.019189707996340788,-1.1817722572209675,33.00267791748047,-4.142870484951785,32.86263656616211,2.636360934876658,32.97933578491211,0.019189707996340788
1400,2005-05-16,32.092418670654304,32.932655334472656,32.62923812866211,32.675918579101555,1008044.0,-0.022743469485544843,2.2380863433654765,6.2501940914475655,45.121942712039484,60.47244106351938,0.7756626674832248,0.2920963414487474,0.7283293393793642,-0.19163731653853588,13.217464107167048,0.3034172058105469,0.146183417818321,-0.3967791557311955,-1.3927831888407738,0.5992248773783828,-0.8947811722859811,0.10122286082359366,0.0010755870756042896,-88.4617077049756,-141.5296418540736,0.49800201655478843,5,0.7235393524169851,0.5251483917236257,0.8460736274719167,-0.10503005981446734,1.3303756713867116,0,0.045090864137950826,2.5000306453920307,32.839298248291016,-1.1817722572209675,33.00267791748047,-4.142870484951785,32.86263656616211,0.045090864137950826
1401,2005-05-17,32.185779571533196,32.349159240722656,32.092418670654304,32.302478790283196,1513658.0,0.002909126352768965,1.4444484800055781,0.19999869247717225,54.54544935026632,60.824018088100814,0.758396581400099,0.2462892060269084,0.6330115513636869,-0.2782020689446796,12.372562948090044,0.25674057006835227,0.2520987164860955,-0.3255912780761818,-1.2699948624306217,0.6188123062782616,-0.7977930702534053,0.14661051410104164,1.1669960021972727,9.091010397047834,-46.36184136980231,0.47220179217722164,5,0.5368175506591868,0.43178749084473367,0.8168973922729563,-0.12837028503417258,1.4470748901367259,1,0.03553301176951096,2.2380863433654765,32.092418670654304,2.5000306453920307,32.839298248291016,-1.1817722572209675,33.00267791748047,0.03553301176951096
1402,2005-05-18,32.839298248291016,32.839298248291016,32.13909912109375,32.185779571533196,2214937.0,0.020304578154006547,1.1428588106189732,-5.600026150627676,60.365867635085145,60.851438030332034,0.08040250438283891,-0.35367151708558,-0.015662917011269428,-0.9229188064006593,11.035017195545242,0.7001991271972656,0.3528257576305762,0.28241443634033203,-0.6310536250139691,1.1958824976946332,-0.174319594336815,0.739148467017479,0.48827018737792827,74.41883447615265,16.121988125776497,0.4567340306771498,5,-0.1283702850341797,-0.22173118591308594,0.18671894073486328,-0.6885290145874023,0.7001953125,2,0.012082417343071583,1.4444484800055781,32.185779571533196,2.2380863433654765,32.092418670654304,2.5000306453920307,32.839298248291016,0.012082417343071583
1403,2005-05-19,32.88597869873047,33.072696685791016,32.792617797851555,32.792617797851555,1290174.0,0.0014214813631676648,-4.999918280623575,0.14285881061898245,59.119518189695796,59.888578982179205,-0.02364877272278676,-0.3386721514035216,-0.04858006883154076,-0.9608091908172938,9.574610922000643,0.28007888793946023,0.48920555241470964,0.2789139747619629,-0.5875941698420135,1.1454221193659393,-0.15434009754002176,0.7121680470639475,0.41688674163818007,80.95254772856384,21.491004824572286,0.43325407230198754,5,-0.22173118591308594,-0.38511085510253906,0.1166982650756836,-0.7352094650268555,0.2800788879394531,3,0.014904194035352925,1.1428588106189732,32.839298248291016,1.4444484800055781,32.185779571533196,2.2380863433654765,32.092418670654304,0.014904194035352925
1404,2005-05-20,32.88597869873047,33.026016235351555,32.74593734741211,32.86263656616211,1081532.0,0.0,-1.1818046743829589,0.25002042984389694,56.37587794398483,58.359354711869,-0.07958379037969365,-0.29884740868434534,-0.030018481753373294,-0.9523025327005001,8.836349737094498,0.280078887939446,0.49067857551495564,0.2439040184020982,-0.6073823910583869,1.0951904278625832,-0.18173918632814434,0.6695472231323407,0.3926778062438956,80.95254772856384,23.3425971310783,0.42564320473024236,5,-0.22173118591308594,-0.38511085510253906,0.1166982650756836,-0.7352094650268555,-0.11670303344727273,4,0.021291606338206037,-4.999918280623575,32.88597869873047,1.1428588106189732,32.839298248291016,1.4444484800055781,32.185779571533196,0.021291606338206037
1405,2005-05-23,32.909317016601555,33.00267791748047,32.699256896972656,32.955997467041016,1072037.0,0.0007096738122009949,3.333306093541445,-1.9998365746039979,60.71428154488588,57.77677969756031,-0.1477286507944342,-0.3008456002633366,-0.04542774015656903,-0.9687755042380743,8.611234215561083,0.3034210205078125,0.43403334264661453,0.2439023017883244,-0.6099398385098951,1.0977444420865439,-0.1830187683607818,0.6708233719374306,0.34561473168641044,83.33333333333248,24.51526188184249,0.4269210701491091,5,-0.3034191131591726,-0.4084491729736257,0.06418514251709695,-0.7585477828979421,-0.11669921875,0,0.008510625966444918,-1.1818046743829589,32.88597869873047,-4.999918280623575,32.88597869873047,1.1428588106189732,32.839298248291016,0.008510625966444918
1406,2005-05-24,32.839298248291016,33.04935836791992,32.325817108154304,32.909317016601555,1079561.0,-0.0021276275127563027,3.1333231637555845,1.4999591403117876,45.794382530488505,55.689119416809376,-0.11137553260250144,-0.21229990947005462,0.02434566303358565,-0.8922288469640165,8.90638268246952,0.7235412597656179,0.3464380879975053,0.15521154403686666,-0.6965865940196352,1.007009682093372,-0.2706875249913878,0.5811106130651211,0.3923832384442747,75.00010215047172,20.507616492477553,0.425899069028252,5,-0.2450714111328125,-0.3150901794433594,-0.19839096069335938,-0.5601596832275462,0.09335708618164062,1,0.017768226633173123,3.333306093541445,32.909317016601555,-1.1818046743829589,32.88597869873047,-4.999918280623575,32.88597869873047,0.017768226633173123
1407,2005-05-25,32.909317016601555,33.026016235351555,32.72259521484375,32.72259521484375,976236.0,0.0021321639634666045,-2.249979570156008,-2.666739308090608,43.13725804384028,53.507288809151596,-0.19453361509939526,-0.21232276635370084,-0.03532836514833804,-0.9496562063714329,8.11087961720254,0.3034210205078054,0.25454991048262343,0.17388248443602805,-0.5941145076943641,0.9418794765664202,-0.21011601162916804,0.5578809805012241,0.29957921381211605,78.12503192195604,27.308717206950618,0.3839984960651956,5,-0.32675933837889914,-0.38510894775389914,-0.26840972900389914,-0.536818504333489,-0.023338317871086645,2,0.021985793406267495,3.1333231637555845,32.839298248291016,3.333306093541445,32.909317016601555,-1.1818046743829589,32.88597869873047,0.021985793406267495
1408,2005-05-26,33.04935836791992,33.28275680541992,32.839298248291016,32.955997467041016,1180602.0,0.0042553709409320906,-1.7142823787620538,0.500000000000019,47.169857868427265,52.48271509096816,-0.3657159297634962,-0.2880908201767056,-0.17070867788128652,-1.0776546616247487,7.004013484690999,0.44345855712890625,0.18905064178375852,0.2637428283691392,-0.4432368938918074,0.9707225506300858,-0.08974703276133056,0.617232689499609,-0.9569396972656179,75.60991166246754,28.00140505984077,0.35348986113047187,5,-0.3617706298828125,-0.5251502990722656,-0.4084510803222656,-0.6768598556518555,0.1633758544921875,3,0.014830399652988602,-2.249979570156008,32.909317016601555,3.1333231637555845,32.839298248291016,3.333306093541445,32.909317016601555,0.014830399652988602
1409,2005-05-27,33.11937713623047,33.142715454101555,32.909317016601555,32.97933578491211,1279741.0,0.0021186120326774915,1.5000102151308419,1.5,50.47623494983929,53.077636450723695,-0.4378746515170917,-0.3018971353695079,-0.2426809632953706,-1.13845517745969,6.16166767737257,0.2333984375,0.1355626038733888,0.2882486343383803,-0.3785213053892633,0.955018574066024,-0.045136335525441496,0.6216336042022022,-1.0031517028808494,82.92685843671256,37.49044339775453,0.3333849698638235,5,-0.4317893981933594,-0.5951690673828125,-0.4784698486328125,-0.7468786239624023,0.023338317871086645,4,0.0014094603967773622,-1.7142823787620538,33.04935836791992,-2.249979570156008,32.909317016601555,3.1333231637555845,32.839298248291016,0.0014094603967773622
1410,2005-05-30,33.189395904541016,33.23607635498047,32.815956115722656,33.072696685791016,692345.0,0.002114133005054253,3.0,0.8333197134373893,54.36894436351754,53.05802478552939,-0.37540050498987654,-0.3300125186445797,-0.31688966315130074,-1.1961462445767452,5.712927565258467,0.4201202392578125,0.08088805560087309,0.32092342376709126,-0.3378169817067942,0.9796638292409767,-0.008446778969847912,0.6502936265040304,-1.049839843749993,90.2438052109576,45.35522503843738,0.3293702027369423,5,-0.4784679412841797,-0.6651878356933594,-0.5484886169433594,-0.8168973922729492,0.07001876831053977,0,-0.012658267130446266,1.5000102151308419,33.11937713623047,-1.7142823787620538,33.04935836791992,-2.249979570156008,32.909317016601555,-0.012658267130446266
1411,2005-05-31,32.97933578491211,33.28275680541992,32.955997467041016,33.026016235351555,1569519.0,-0.006329133565223022,-6.000204306787071,-0.40000653765684285,52.33643717770123,52.165865845820065,-0.045747461126637745,-0.06249516343994799,-0.12031868088524789,-0.970755375434635,5.080501718354292,0.32675933837890625,0.05738296604561555,0.07235240936279297,-0.509674953583179,0.654379772308765,-0.2186612721101966,0.36336609083578253,-0.8169157092285104,45.833304958356884,-1.5061485226347386,0.2910136814729872,5,-0.175048828125,-0.4551277160644531,-0.3384284973144531,-0.606837272644043,0.023342132568359375,1,-0.005661666089284201,3.0,33.189395904541016,1.5000102151308419,33.11937713623047,-1.7142823787620538,33.04935836791992,-0.005661666089284201
1412,2005-06-01,33.32943725585937,33.35277557373047,32.932655334472656,33.072696685791016,1404103.0,0.010615782962718923,1.7692578483511234,-5.499959140312853,56.034480329360925,51.82308386133841,-0.3565009934959633,-0.4116431298891783,-0.47786181380002546,-1.2951358338217602,5.366172221718155,0.4201202392578125,0.1503231866657302,0.408449935913076,-0.2008403719815064,1.0177402438076584,0.1038047819657848,0.7130950898603672,-1.1446104455810442,95.65248287427741,46.415353056727895,0.30464515394729075,6,-0.4901409149169851,-0.8052291870117116,-0.7935590744018484,-0.9569387435913015,-0.7001991271972585,2,-0.011904849108034576,-6.000204306787071,32.97933578491211,3.0,33.189395904541016,1.5000102151308419,33.11937713623047,-0.011904849108034576
1413,2005-06-02,33.11937713623047,33.32943725585937,32.97933578491211,33.306095123291016,1504712.0,-0.00630254024441923,1.999983656124989,-0.72726327206813,55.08473285086056,51.67962329543572,-0.12276126162855405,-0.2221645882760228,-0.2793425847087647,-1.0606877430284882,5.02549554395307,0.3501014709472585,0.19799551283695394,0.20422477722168253,-0.39450391284567843,0.8029534672890435,-0.09513956781199795,0.503589122255363,-0.8878323754140567,56.52198629942299,4.893652924126378,0.29936434503368115,6,-0.28008079528808594,-0.5951690673828125,-0.6593542098999023,-0.7468786239624023,-0.5601577758789134,3,-0.007047186803663563,1.7692578483511234,33.32943725585937,-6.000204306787071,32.97933578491211,3.0,33.189395904541016,-0.007047186803663563
1414,2005-06-03,33.04935836791992,33.28275680541992,32.97933578491211,33.21273422241211,939436.0,-0.002114133005054364,1.0,0.8749872310866856,73.0337532596322,53.048453485963094,-0.030318163203290283,-0.17199318044782785,-0.2219162793033007,-0.9686765984043006,4.666408275199517,0.3034210205078125,0.16838687630944094,0.14120788574219034,-0.44720343037678134,0.729619201861162,-0.15299777231729195,0.43541354380167263,-0.7729643745869481,43.47872431141809,-24.801391725726077,0.2942056580594843,6,-0.21006202697753906,-0.5134801864624023,-0.6535196304321289,-0.6768598556518555,-0.28008270263672586,4,0.004943389601498982,1.999983656124989,33.11937713623047,1.7692578483511234,33.32943725585937,-6.000204306787071,32.97933578491211,0.004943389601498982
1415,2005-06-06,32.839298248291016,33.16605758666992,32.815956115722656,33.142715454101555,941253.0,-0.0063559515222784135,1.0,1.8571728775566951,64.89362442013342,55.17059147370142,0.1885984352100678,0.018811130903927165,-0.027149168828763948,-0.7394856746434044,4.229993979875212,0.3501014709472656,0.13698101762371095,-0.05601539611816264,-0.6383386494604437,0.5263078572241184,-0.3471770227893032,0.2351462305529779,-0.519848991742144,4.3482277365623485,-68.4686705051904,0.29116162667114104,6,0.19838714599609375,-0.11670112609863281,-0.4317893981933594,-0.4667997360229492,-0.44345855712890625,0,0.00923945461673581,1.0,33.04935836791992,1.999983656124989,33.11937713623047,1.7692578483511234,33.32943725585937,0.00923945461673581
1416,2005-06-07,33.21273422241211,33.21273422241211,32.86263656616211,32.932655334472656,1415474.0,0.01137161858020308,1.499993189959276,-0.9230817586341508,59.75603436248046,57.01712217577255,-0.14113700989422284,-0.3544136470867727,-0.42088326326904735,-1.0876984053955923,4.201686961604395,0.37343597412109375,0.1290868489641852,0.30575065612792685,-0.29279127852108644,0.9042925907769401,0.006479688803423755,0.6050216234524299,-0.8519519131759736,73.91276541314915,1.244861580818366,0.29927096732450653,6,-0.12836837768554688,-0.49013710021972656,-0.8052253723144531,-0.840235710144043,-0.420116424560554,1,0.0014054985695199917,1.0,32.839298248291016,1.0,33.04935836791992,1.999983656124989,33.11937713623047,0.0014054985695199917
1417,2005-06-08,33.16605758666992,33.28275680541992,33.00267791748047,33.16605758666992,1224231.0,-0.0014053837130545421,1.4000065376569037,0.0,57.31709018574523,58.14459243325232,-0.060582740278761094,-0.29917901618227205,-0.3901986168167042,-1.0158138772958267,4.409124399611689,0.2800788879394531,0.10302047157421867,0.24390296936034872,-0.3651944822874569,0.8530004210081543,-0.060645756463550526,0.548451695184248,-0.7655955468540157,68.1819532561708,-3.2959786550855483,0.3045487258239027,6,-0.08169174194335938,-0.44346046447753906,-0.7585487365722656,-0.6185092926025391,-0.39678192138672586,2,-0.004926110640750991,1.499993189959276,33.21273422241211,1.0,32.839298248291016,1.0,33.04935836791992,-0.004926110640750991
1418,2005-06-09,33.16605758666992,33.21273422241211,32.932655334472656,33.11937713623047,1168366.0,0.0,3.000163447655888,100.0,57.31709018574522,58.90468745946409,-0.04725776381759772,-0.30178406432052896,-0.39673878634174287,-0.9877413315052337,4.5701431465909295,0.2800788879394531,0.14022653992121548,0.2357339859008789,-0.3822284746172073,0.8536964464189651,-0.07324724435816421,0.544715216159922,-0.7275030054974323,75.00020430010869,4.525738356630455,0.30898123025904434,6,-0.08169174194335938,-0.44346046447753906,-0.6476840972900391,-0.5368204116821289,-0.4901390075683665,3,-0.016185808536483104,1.4000065376569037,33.16605758666992,1.499993189959276,33.21273422241211,1.0,32.839298248291016,-0.016185808536483104
1419,2005-06-10,33.46947479248047,33.492813110351555,33.23607635498047,33.259414672851555,1703264.0,0.009148425465331567,1.0000000000000553,4.4999591403123205,62.76598334289667,59.83769179050622,-0.33055215444827013,-0.5855930145099393,-0.701048011836086,-1.2599186371589752,4.762339019052901,0.3267555236816335,0.19047011469889696,0.5076423645019545,-0.15353057748639287,1.168815306490302,0.17705589350777728,0.8382288354961318,-0.99435137160566,96.55195734752178,26.55962585158369,0.33058647099417504,6,-0.3150901794433594,-0.6768589019775391,-0.8752470016479492,-0.8402376174926758,-0.7235374450683594,4,-0.027196585478939772,3.000163447655888,33.16605758666992,1.4000065376569037,33.16605758666992,1.499993189959276,33.21273422241211,-0.027196585478939772
1420,2005-06-13,33.539493560791016,33.56283569335937,33.306095123291016,33.492813110351555,1121159.0,0.002092018734822787,4.4997344228811755,0.22222424000293192,65.95743571018735,61.35113607189356,-0.3863118335248501,-0.5709129856766282,-0.7674013039544079,-1.2920104273074102,4.972159407003544,0.25674057006835227,0.22392002471715244,0.5053073883056669,-0.06585425299402203,1.0764690296053558,0.21972656765581888,0.7908882089555149,-1.003308758547604,96.66635794566245,26.179432102934328,0.2855808206498458,6,-0.35009765625,-0.7118663787841797,-0.9686059951782227,-0.9102563858032227,-0.28007888793946023,0,-0.02296450583285592,1.0000000000000553,33.46947479248047,3.000163447655888,33.16605758666992,1.4000065376569037,33.16605758666992,-0.02296450583285592
1421,2005-06-14,33.32943725585937,33.51615524291992,33.142715454101555,33.44613647460937,1226811.0,-0.006262953987391517,1.9091260289440564,-2.4999591403117876,59.00006537656904,61.68064552158336,-0.1356344348333991,-0.28541712059459456,-0.5545400635673872,-1.0478449535297472,3.7807927642429453,0.39677810668946023,0.2390625075918038,0.23806819915770916,-0.18533990162406866,0.661476299939487,0.026364148766816697,0.4497722495486016,-0.7111203823266763,62.963232000386995,-6.286640207681103,0.21170405039088916,6,-0.14004135131835227,-0.501810073852532,-0.7585496902465749,-0.7002000808715749,0.2333984375,1,-0.028011200955189608,4.4997344228811755,33.539493560791016,1.0000000000000553,33.46947479248047,3.000163447655888,33.16605758666992,-0.028011200955189608
1422,2005-06-15,33.23607635498047,33.60951614379883,33.21273422241211,33.32943725585937,1141943.0,-0.0028011544318075066,-4.666485073000653,0.8000130753137467,54.08161733680454,61.5691882422438,-0.06359743056130185,-0.1694966555112245,-0.4676779166282188,-0.9239255510407602,3.900304631116722,0.39678192138671875,0.23575610770475208,0.12486839294433594,-0.2858004736652049,0.5355372595538768,-0.08046604036043448,0.33020282624910635,-0.5421979758616402,44.827683377011304,-22.642064342014855,0.20533443330477005,6,-0.023340225219726562,-0.38510894775390625,-0.6651887893676758,-0.6068391799926758,0.5601577758788991,2,-0.013342686795893677,1.9091260289440564,33.32943725585937,4.4997344228811755,33.539493560791016,1.0000000000000553,33.46947479248047,-0.013342686795893677
1423,2005-06-16,33.37611770629883,33.422794342041016,33.189395904541016,33.37611770629883,1116322.0,0.004213534408292974,4.000326904217064,-0.0,55.445587814078316,59.61494763718224,-0.18259169280926102,-0.2855769523871601,-0.6127247193768923,-1.028184446768627,4.142879489381128,0.2333984375,0.25869505847606433,0.24040279388427876,-0.17216796552818892,0.6529735532967464,0.03411741417804137,0.44668817359051616,-0.5906755507119996,50.00040860021814,-14.873246333363824,0.20628537970623528,6,-0.16338157653808594,-0.5251502990722656,-0.7993950843811035,-0.7468805313110352,0.37343597412109375,3,-0.018181924163729435,-4.666485073000653,33.23607635498047,1.9091260289440564,33.32943725585937,4.4997344228811755,33.539493560791016,-0.018181924163729435
1424,2005-06-17,33.58617401123047,33.72621536254883,33.142715454101555,33.306095123291016,4503987.0,0.006293611101808816,1.08332709083854,100.0,57.94393808168713,58.84276026624376,-0.3447465815080335,-0.4642912044788403,-0.8344779657793282,-1.2008735583875847,4.7991108115067656,0.5834999084472727,0.24869415283876606,0.4154493331909208,-0.025733538363994057,0.8566322047458357,0.19485789741346338,0.6360407689683782,-0.7183244568224438,75.99976464589042,13.743088166540119,0.2205914357774579,6,-0.291748046875,-0.6768569946289062,-0.8869171142578125,-0.9335966110229492,0.5134811401367259,4,-0.027102087657395746,4.000326904217064,33.37611770629883,-4.666485073000653,33.23607635498047,1.9091260289440564,33.32943725585937,-0.027102087657395746
1425,2005-06-20,33.189395904541016,33.60951614379883,33.16605758666992,33.60951614379883,1858766.0,-0.011813733429618334,1.1111030399883777,-1.500006810040724,53.91307190285612,58.193542215174396,0.11948003260761908,-0.0479108501756329,-0.45199130289270784,-0.773873529090018,5.546257451587171,0.44345855712890625,0.24787473351210565,0.0046672821044921875,-0.4190117148771435,0.4283462790861279,-0.20717221638632566,0.21650678059531003,-0.21854245315609688,8.000078451371078,-54.00694282081518,0.21183949849081804,6,0.14003944396972656,-0.2800788879394531,-0.4901390075683594,-0.5251483917236328,0.6535186767578125,0,-0.013361453110034782,1.08332709083854,33.58617401123047,4.000326904217064,33.37611770629883,-4.666485073000653,33.23607635498047,-0.013361453110034782
1426,2005-06-21,33.422794342041016,33.51615524291992,33.189395904541016,33.28275680541992,1301597.0,0.007032319544811871,1.0,-0.3333272799912832,51.81813994469743,57.58254774394686,-0.09050543580329418,-0.24807268285482564,-0.6995209921003038,-0.9772494087631145,5.510119869620332,0.32675933837890625,0.2165901341395582,0.2088909149169922,-0.19450865145113028,0.6122904812851147,0.007191131732930955,0.4105906981010534,-0.3612974613164255,47.99981694680407,-9.348464405661211,0.2016997831840603,6,-0.09335899353027344,-0.5134773254394531,-0.7060317993164062,-0.7585468292236328,0.37343978881835227,1,-0.0048882707866215735,1.1111030399883777,33.189395904541016,1.08332709083854,33.58617401123047,4.000326904217064,33.37611770629883,-0.0048882707866215735
1427,2005-06-22,33.63285446166992,33.84291458129883,33.142715454101555,33.422794342041016,1993616.0,0.006284935887741705,1.2222181866608781,1.5000272405339146,60.00002971666644,57.88065213627145,-0.25410932488026106,-0.4228264321293693,-0.9185531639136926,-1.1583693937565371,5.760298530006226,0.7001991271972727,0.22731843257852802,0.3827741622924776,-0.035126610202070196,0.8006749347870254,0.17382377604520372,0.5917245485397515,-0.4915913631264246,69.99994551982292,12.028833849092827,0.20895038624727244,6,-0.14003944396972656,-0.6418476104736328,-0.9627723693847656,-0.9686069488525391,0.6068382263183594,2,-0.0020818562513137406,1.0,33.422794342041016,1.1111030399883777,33.189395904541016,1.08332709083854,33.58617401123047,-0.0020818562513137406
1428,2005-06-23,33.539493560791016,33.67953491210937,33.28275680541992,33.63285446166992,1413898.0,-0.0027758839495858334,3.2499387104684994,-0.4444484800058112,59.45943558195488,57.51325794061125,-0.11421696463355602,-0.3065817016664809,-0.822642737049307,-1.031472672803588,6.669121829242049,0.396778106689446,0.22803923787688518,0.26490650177002095,-0.1608446316386818,0.6906576351787237,0.05203093506566603,0.4777820684743759,-0.39677810668946023,56.66646690601669,-3.008213600433585,0.2128755667043531,6,-0.04667854309082031,-0.4551277160644531,-0.8752460479736328,-0.8752460479736328,0.6535186767578125,3,0.007654873190109601,1.2222181866608781,33.63285446166992,1.0,33.422794342041016,1.1111030399883777,33.189395904541016,0.007654873190109601
1429,2005-06-24,33.16605758666992,33.32943725585937,32.955997467041016,33.21273422241211,1434900.0,-0.011134216247011386,1.6666394268748632,0.49995914031216804,55.9322409518401,56.39934741190599,0.23652635017307233,0.07434233640837107,-0.43514296723238033,-0.6337854043473996,7.189530308516165,0.58349609375,0.23026079494600538,-0.11086349487304403,-0.5335326336385791,0.311805643892491,-0.322198064255808,0.10047107450971993,0.6768569946289062,23.684301075268817,-41.212980480620644,0.211334569382767,6,0.2333984375,-0.08169174194335938,-0.5834999084472656,-0.5018100738525391,0.9335975646972727,4,0.01759317013260331,3.2499387104684994,33.539493560791016,1.2222181866608781,33.63285446166992,1.0,33.422794342041016,0.01759317013260331
1430,2005-06-27,32.769275665283196,33.142715454101555,32.72259521484375,33.11937713623047,1191875.0,-0.01196349371190264,1.1176583696269136,7.500572082380015,42.01678363938513,54.51231610777445,0.572799150929157,0.4617081307987405,-0.012816924576974031,-0.21555857545156698,7.648411842085295,0.4434623718261719,0.2233330410274803,-0.4866394042968807,-0.9656299800477939,-0.00764882854596749,-0.7261346921723373,-0.2471441164214241,1.0559005737304759,4.1667092292756305,-57.1285656216215,0.23949528787545588,6,0.513479232788093,0.3150901794433665,-0.18671798706053977,-0.10502815246581321,1.7738380432128906,0,0.0405983793988296,1.6666394268748632,33.16605758666992,3.2499387104684994,33.539493560791016,1.2222181866608781,33.63285446166992,0.0405983793988296
1431,2005-06-28,32.792617797851555,32.86263656616211,32.582557678222656,32.769275665283196,1441503.0,0.000712317623580816,2.428564757523809,-0.06667247785392719,43.22031433308437,53.305504662916654,0.5199829839024801,0.44655545417072773,-0.0030451322490776533,-0.21896573844860967,7.961616924954345,0.2800788879394531,0.1747822991217305,-0.4539613723754954,-0.9620448604021732,0.05412211565118241,-0.7080031163888378,-0.19991962836215293,0.9884552001953182,16.666717111335867,-41.94986455881829,0.2540417440133394,6,0.4201183319091868,0.2917480468750071,-0.23923492431639914,-0.12837028503417258,1.7971763610839986,1,0.03202845194981907,1.1176583696269136,32.769275665283196,1.6666394268748632,33.16605758666992,3.2499387104684994,33.539493560791016,0.03202845194981907
1432,2005-06-29,32.932655334472656,32.97933578491211,32.769275665283196,32.815956115722656,1324729.0,0.004270398218414684,1.0000000000000677,4.99950972381108,45.9676834725439,52.25240418052394,0.3714397782099397,0.2901436890483069,-0.11367821938935663,-0.3384242871534724,8.137841093314085,0.21006011962891336,0.11118276899670576,-0.29408473968506144,-0.8192449385955456,0.23107545922542272,-0.5566648391403035,-0.03150464022981936,0.7765067443847613,31.914760437604095,-23.611987917648072,0.26258009945524036,6,0.28008079528808594,0.28008079528808594,-0.37343788146972656,-0.26840782165527344,1.470417022705071,2,0.0262225680746353,2.428564757523809,32.792617797851555,1.1176583696269136,32.769275665283196,1.6666394268748632,33.16605758666992,0.0262225680746353
1433,2005-06-30,32.88597869873047,33.00267791748047,32.582557678222656,32.792617797851555,1586747.0,-0.0014173359320142076,1.5714352424758926,0.8000130753138684,38.93806589719119,50.140640604468835,0.3813853291077365,0.33564695036057657,-0.036028445512272356,-0.26936777966851366,8.36865356975106,0.4201202392578125,0.07568293952208904,-0.3290914535522447,-0.8742878231929865,0.21610491608849713,-0.6016896383726191,-0.056493268731870216,0.7555871160888614,40.62515960978638,-9.310975758255637,0.2725981848203721,6,0.32675743103027344,0.32675743103027344,-0.3325958251953125,-0.22173118591308594,0.8869171142578125,3,0.04116386505200986,1.0000000000000677,32.932655334472656,2.428564757523809,32.792617797851555,1.1176583696269136,32.769275665283196,0.04116386505200986
1434,2005-07-01,33.21273422241211,33.21273422241211,32.815956115722656,32.88597869873047,1369382.0,0.009936013359221008,1.428593109728335,3.49991828062407,44.35481532447063,49.078612095759325,-0.004373283471856837,0.02293457140174837,-0.33715690574329926,-0.5712434824522674,8.589318516173726,0.3967781066894531,0.06803590589652941,-0.010504722595214844,-0.5501139602712044,0.5291045150807747,-0.2803093414332096,0.25929989624277994,0.36529110421142263,100.0,53.66265715777948,0.26980461883799367,7,1.9073486328125e-06,1.9073486328125e-06,-0.6068363189697266,-0.5484867095947266,0.7001991271972585,4,0.029515125390526364,1.5714352424758926,32.88597869873047,1.0000000000000677,32.932655334472656,2.428564757523809,32.792617797851555,0.029515125390526364
1435,2005-07-04,33.142715454101555,33.23607635498047,32.932655334472656,33.23607635498047,656124.0,-0.002108190426047596,5.499959140312168,-0.2857209568395095,46.610117843905314,48.499942973449095,0.06518210595201879,0.12316482266331263,-0.2500729829170396,-0.4776174946519447,9.011066940042507,0.3034210205078125,0.042715157469260134,-0.09569435119629333,-0.6061258690594755,0.41473716666688887,-0.3509101101278844,0.15952140773529777,0.3755818136179272,85.7141189381016,39.76634988620222,0.2552157589315927,7,0.07002067565918679,0.07002067565918679,-0.5368175506591726,-0.4784679412841726,1.3537178039550852,0,0.028873303956969965,1.428593109728335,33.21273422241211,1.5714352424758926,32.88597869873047,1.0000000000000677,32.932655334472656,0.028873303956969965
1436,2005-07-05,33.259414672851555,33.28275680541992,32.909317016601555,33.072696685791016,1366760.0,0.003521112170534524,2.1999673122497954,-1.9999591403119397,50.42014036726215,47.435510823515294,-0.08619393473085069,0.010690189180643017,-0.3487516473431995,-0.570163905340678,9.645314293753662,0.3734397888183665,-0.00747668806930335,0.018670845031728334,-0.49169323640845164,0.5290349264719083,-0.2365111956883581,0.27385288575181477,0.20273821949811577,96.66635794566045,48.48762579019548,0.25518204072008904,7,-0.12836837768553977,-0.04667854309081321,-0.6418466567993093,-0.5951671600341726,1.3770599365234446,1,0.038596561252545625,5.499959140312168,33.142715454101555,1.428593109728335,33.21273422241211,1.5714352424758926,32.88597869873047,0.038596561252545625
1437,2005-07-06,33.00267791748047,33.46947479248047,32.909317016601555,33.46947479248047,2063621.0,-0.007719220494299628,1.4000065376569342,-2.5000102151307466,43.548342452229626,45.66761158687915,0.08018386056770055,0.26831607128420387,-0.05779533386291291,-0.2886586653018668,10.322521945148216,0.5601577758789134,-0.025356618859945,-0.2298969268798814,-0.7504234419937319,0.2906295882339691,-0.4901601844368031,0.03036633067704031,-0.4201202392578125,47.36860215053763,-0.5557533694514021,0.26026325755692375,7,0.02333831787109375,0.21005821228027344,-0.33843040466308594,-0.33843040466308594,1.423736572265618,2,0.04809052906020206,2.1999673122497954,33.259414672851555,5.499959140312168,33.142715454101555,1.428593109728335,33.21273422241211,0.04809052906020206
1438,2005-07-07,32.62923812866211,33.11937713623047,31.555599212646484,32.909317016601555,3910472.0,-0.011315439000195826,3.466666303465484,0.6000016344142107,34.35111932337804,43.26970918371669,0.3474649021932734,0.6318730952644529,0.3409631838553082,0.10762952857847097,11.601845754158798,1.5637779235839844,-0.06540096477893087,-0.576495742797853,-1.1626848970839845,0.009693411488278514,-0.8695903199409187,-0.28340116565478723,0.8402366638183594,56.097633896805135,11.240296490830687,0.29309457714306497,7,-0.11670112609863281,0.07001876831054688,0.052514076232910156,0.03500938415527344,1.657135009765618,3,0.05436333577637087,1.4000065376569342,33.00267791748047,2.1999673122497954,33.259414672851555,5.499959140312168,33.142715454101555,0.05436333577637087
1439,2005-07-08,32.559219360351555,33.00267791748047,32.48919677734375,32.909317016601555,1939426.0,-0.0021458903831729215,-1.0952306830210432,1.2499965949796696,38.46152771588576,42.874680747772324,0.3602336225580842,0.664258148461002,0.4307420533186743,0.1958494160373121,12.174728230044288,0.5134811401367188,-0.15552826555497745,-0.6010017395019602,-1.2399445643766853,0.03794108537276486,-0.9204731519393192,-0.28153032706460124,0.9102554321289134,52.43915321768869,2.799013925299512,0.3194714124373611,7,-0.04668235778807883,0.14003753662110086,0.12253284454346414,0.10502815246582742,1.4470748901367259,4,0.0372759690336637,3.466666303465484,32.62923812866211,1.4000065376569342,33.00267791748047,2.1999673122497954,33.259414672851555,0.0372759690336637
1440,2005-07-11,32.769275665283196,33.00267791748047,32.652576446533196,32.88597869873047,1382154.0,0.006451515394359619,1.0000000000000406,0.33334422942819325,37.930971321650055,42.28697596872407,0.16782601614004733,0.4148078632707737,0.23576985222286595,0.0009284175184376409,12.585860826922643,0.44345855712891336,-0.24035778432410382,-0.35243453979492756,-0.987962772102918,0.28309369251306293,-0.6701986559489228,-0.03467042364093231,0.6619216156005905,63.414595255036886,13.006528837915937,0.31776411615399547,7,-0.25673866271971946,-0.07001876831053977,-0.08168840408324485,-0.10502815246581321,0.8869209289550852,0,0.03490030405334221,-1.0952306830210432,32.559219360351555,3.466666303465484,32.62923812866211,1.4000065376569342,33.00267791748047,0.03490030405334221
1441,2005-07-12,32.39583969116211,32.699256896972656,32.302478790283196,32.652576446533196,2008998.0,-0.011395917869393646,1.2666710251046431,2.1999150132381278,28.455197046887932,40.34114414365119,0.5353588091283186,0.7533389439058311,0.6277858534913463,0.3830097814428157,13.770794706109369,0.466796875,-0.3026842834241421,-0.6791906356811523,-1.3838613525849937,0.025480081222688966,-1.0315259941330694,-0.32685527722923524,0.9978456283569344,43.9025654211289,-3.8608980941515227,0.3523353584519206,7,0.11669731140136719,0.3034172058105469,0.4843015670776367,0.26840782165527344,1.096973419189446,1,0.06484146072211838,1.0000000000000406,32.769275665283196,-1.0952306830210432,32.559219360351555,3.466666303465484,32.62923812866211,0.06484146072211838
1442,2005-07-13,32.792617797851555,32.815956115722656,32.442516326904304,32.465858459472656,2297109.0,0.01224781053592161,1.000020430261265,-1.2727407803631468,38.235262305897876,40.263054855729706,0.13033332043801948,0.33901613095599004,0.2274938438749885,-0.00011921292846039933,14.627391099534268,0.4201164245605469,-0.28002974438940953,-0.260239601135261,-0.9714508925990586,0.45097169032853657,-0.6158452468671598,0.09536604459663778,0.5643057995300396,79.10449217558836,31.126012224754646,0.35560564573189707,7,-0.28008079528807883,-0.09336090087889914,0.11086368560791726,-0.12837028503417258,0.44345855712891336,2,0.056227801723235604,1.2666710251046431,32.39583969116211,1.0000000000000406,32.769275665283196,-1.0952306830210432,32.559219360351555,0.056227801723235604
1443,2005-07-14,32.769275665283196,32.88597869873047,32.72259521484375,32.88597869873047,1608928.0,-0.0007118105883541226,1.799986925113588,-0.3571528637138683,42.97512177067929,40.109755571975114,0.15128997715260084,0.33156358305488,0.24095898709568786,0.03985625140342819,15.53857614256049,0.16338348388671875,-0.26267357436184113,-0.25323963165283914,-0.9581338962913506,0.4516546329856723,-0.6056867639720949,0.09920750066641659,0.5516214444036933,66.66630346548341,14.969743097946512,0.3524471323192553,7,-0.25673866271971946,-0.07001876831053977,0.13420581817627664,-0.10502815246581321,0.8168983459472727,3,0.05056989484264118,1.000020430261265,32.792617797851555,1.2666710251046431,32.39583969116211,1.0000000000000406,32.769275665283196,0.05056989484264118
1444,2005-07-15,32.675918579101555,32.86263656616211,32.559219360351555,32.815956115722656,1364005.0,-0.002848921261953463,1.599993462343157,1.1999477004543402,48.14818738318817,40.28065218745099,0.17935271511696982,0.3723190866183401,0.3246555049857349,0.14276457542944598,15.756871408685708,0.303417205810554,-0.2665965190869315,-0.30108394622803303,-0.9693339044336824,0.36716601197761634,-0.6352089253308577,0.033041032874791654,0.6096725726445271,53.333369653451044,-4.194654079731187,0.3341249791028256,7,-0.16338157653807883,0.023338317871100855,0.22756290435791726,-0.011671066284172582,1.1903381347656392,4,0.04928567059033395,1.799986925113588,32.769275665283196,1.000020430261265,32.792617797851555,1.2666710251046431,32.39583969116211,0.04928567059033395
1445,2005-07-18,32.74593734741211,32.88597869873047,32.582557678222656,32.792617797851555,847298.0,0.002142824788262665,1.5999836561248673,0.33334241351123717,49.09089018024712,40.1329577222271,0.052670984243292196,0.28182330618189866,0.2486003739543179,0.09062725871179111,15.961302161703216,0.3034210205078125,-0.2438258416339849,-0.20889225006103374,-0.8768975960635075,0.45911309594144,-0.5428949230622706,0.12511042294020314,0.5050539655519799,75.99976464589042,12.753524729554023,0.33400267300123593,7,-0.2334003448486328,-0.046680450439453125,0.22756290435791016,-0.08168983459472656,0.7935562133789062,0,0.0384889548191778,1.599993462343157,32.675918579101555,1.799986925113588,32.769275665283196,1.000020430261265,32.792617797851555,0.0384889548191778
1446,2005-07-19,33.259414672851555,33.259414672851555,32.72259521484375,32.86263656616211,2987321.0,0.015680642150865953,1.7058925326642473,-8.499877420937645,55.55559879416164,41.46709731577509,-0.5149598732838641,-0.25773584796323945,-0.26130897933882835,-0.40329191044286716,15.791917583380108,0.5368194580078054,-0.24959561256752494,0.3127540588378821,-0.33483976221079104,0.9603478798865552,-0.011042851686454469,0.6365509693622187,-1.703815460205071,100.0,31.43599531899983,0.32379691052433746,7,-0.851907730102532,-0.5601577758788991,-0.2509031295776296,-0.6418476104736257,0.09336090087891336,1,0.01192991293712109,1.5999836561248673,32.74593734741211,1.599993462343157,32.675918579101555,1.799986925113588,32.769275665283196,0.01192991293712109
1447,2005-07-20,33.56283569335937,33.58617401123047,33.142715454101555,33.16605758666992,1940544.0,0.009122861105414604,1.0000172044491025,1.0,60.58397556727342,44.38185912065236,-0.8164218893199475,-0.5972950885902932,-0.55380054486956,-0.6915272530076138,14.497180145820836,0.44345855712891336,-0.2525463675069446,0.6196760177612219,-0.012880856567356602,1.2522328920898005,0.3033975805969362,0.9359544549255077,-1.9731601715087805,97.72742468704662,24.57062224084102,0.3162784371642882,7,-0.618509292602532,-0.8635787963867116,-0.5543241500854421,-0.9452686309814382,-0.7001991271972585,2,-0.002086313076986701,1.7058925326642473,33.259414672851555,1.5999836561248673,32.74593734741211,1.599993462343157,32.675918579101555,-0.002086313076986701
1448,2005-07-21,33.79623413085937,33.866256713867195,33.422794342041016,33.60951614379883,2016988.0,0.006954073834297025,1.7142740400891163,0.4705854075932721,59.39855999469113,46.70819604051962,-0.9687475288695637,-0.8542719268040528,-0.7778467175058381,-0.9037566132320549,13.046908456003658,0.443462371826179,-0.2725726962672894,0.8402374267578026,0.14902414044838252,1.5314507130672226,0.49463078360309254,1.1858440699125126,-2.126698669433587,94.64264867262733,23.853508101387376,0.3456066431547099,7,-0.7118663787841726,-1.085306167602532,-0.7643823623657156,-1.1669960021972585,-1.2136764526367116,3,-0.016574561938172194,1.0000172044491025,33.56283569335937,1.7058925326642473,33.259414672851555,1.5999836561248673,32.74593734741211,-0.016574561938172194
1449,2005-07-22,33.74955368041992,34.19301223754883,33.60951614379883,33.95961380004883,1390753.0,-0.0013812323070877541,-1.3809597932848714,-1.125012768913357,59.8485195553901,49.14347917760184,-0.8218921842837048,-0.8027958149744876,-0.7168965887887282,-0.8411810019029744,13.003701202245505,0.58349609375,-0.24968953415594797,0.7643821716308565,-0.00858460776937875,1.5373489510310918,0.3778987819307389,1.1508655613309742,-1.9482149438476561,72.46376468303129,3.415368914745642,0.3864833897001165,7,-0.5018081665039062,-0.8752479553222656,-0.7177019119262695,-1.1203155517578125,-1.0269584655761719,4,-0.004840943105100637,1.7142740400891163,33.79623413085937,1.0000172044491025,33.56283569335937,1.7058925326642473,33.259414672851555,-0.004840943105100637
1450,2005-07-25,34.099655151367195,34.12299346923828,33.77289581298828,33.88959503173828,1318405.0,0.010373514099251135,1.727288936435767,-1.0000000000000338,62.67613090949298,52.94580516233574,-1.0766553059489397,-1.1047598802673093,-1.0242881170294211,-1.1877243629437118,13.721438093113726,0.3734397888183594,-0.14894230983924217,1.0479646682739343,0.13663410888644023,1.9592952276614284,0.5922993885801873,1.5036299479676813,-2.1069825347168027,93.65097895766417,26.935450006893035,0.45566527969374726,7,-0.7818908691406321,-1.2253494262695384,-0.997783660888679,-1.4120674133300852,-1.4237365722656392,0,-0.006844598177428884,-1.3809597932848714,33.74955368041992,1.7142740400891163,33.79623413085937,1.0000172044491025,33.56283569335937,-0.006844598177428884
1451,2005-07-26,33.84291458129883,34.07631301879883,33.77289581298828,34.07631301879883,1190765.0,-0.007529125116623736,1.5999934623430963,-1.11110303998834,62.67605876970356,55.6614492138697,-0.6627564644913093,-0.8066569758840316,-0.7299501269688022,-0.921429018188249,14.626833950804862,0.32675933837891336,-0.0606829003452134,0.7387092590332003,-0.22906048804141932,1.7064790061078199,0.25482438549589403,1.2225941325705065,-1.6742147949765638,66.66678773394761,-2.3928902657394246,0.4838848735373098,7,-0.4667987823486328,-0.9686088562011719,-0.7235383987426758,-1.1553268432617188,-0.9569358825683594,1,-0.00896557002438203,1.727288936435767,34.099655151367195,-1.3809597932848714,33.74955368041992,1.7142740400891163,33.79623413085937,-0.00896557002438203
1452,2005-07-27,33.79623413085937,34.05297470092773,33.63285446166992,33.93627548217773,1172625.0,-0.001379327135886066,1.2500025537565378,0.6000098064853556,69.53126895373452,58.61213223420918,-0.5126525672054498,-0.7293566369543072,-0.6665075936336251,-0.8657409429462035,15.37953911889714,0.4201202392578054,0.019998566573583787,0.6488498687744055,-0.3627598856747909,1.660459623223602,0.14304499154980732,1.1546547459990038,-1.465589348438975,48.484953543196966,-21.29668456073584,0.5058048772245992,7,-0.4201183319091726,-0.9219284057617116,-0.6768579483032156,-1.1086463928222585,-0.280078887939446,2,-0.013121537607173162,1.5999934623430963,33.84291458129883,1.727288936435767,34.099655151367195,-1.3809597932848714,33.74955368041992,-0.013121537607173162
1453,2005-07-28,34.23969268798828,34.26303482055664,33.866256713867195,33.866256713867195,1723774.0,0.013121537607173606,-1.125012768913357,-2.66661218708284,75.00000000000006,61.59566696941049,-0.8108692039666678,-1.1238170639522167,-1.0892103235284196,-1.2934223233451547,16.203101461419056,0.46680068969727273,0.18635345711148688,1.0246227264404268,-0.08931865472266054,2.1385641076035142,0.46765203585888315,1.5815934170219705,-1.7600585091576164,96.42823787620537,23.442768321609776,0.5569706905815446,7,-0.8168964385986328,-1.3303756713867188,-0.9977817535400391,-1.4937553405761719,-0.7235374450683594,3,-0.040218121534404405,1.2500025537565378,33.79623413085937,1.5999934623430963,33.84291458129883,1.727288936435767,34.099655151367195,-0.040218121534404405
1454,2005-07-29,34.19301223754883,34.47309112548828,34.02963256835937,34.216354370117195,1770407.0,-0.0013633431486910208,-1.53331444697467,-0.06250638445667742,72.26278417224997,64.1703218574108,-0.5882149880385299,-1.0539686686263536,-1.0218885365725328,-1.2288399675295736,17.284698011498286,0.44345855712891336,0.3041529284469746,0.9289283752441406,-0.26777138865352157,2.125628139141803,0.330578493295306,1.5272782571929753,-1.5350379945455686,66.66666666666666,-7.218420136007694,0.5983498819488315,7,-0.5951690673828125,-1.1786670684814453,-0.9044218063354492,-1.4470748901367188,-0.9569358825683594,4,-0.047098937880578506,-1.125012768913357,34.23969268798828,1.2500025537565378,33.79623413085937,1.5999934623430963,33.84291458129883,-0.047098937880578506
1455,2005-08-01,34.099655151367195,34.35639190673828,33.95961380004883,34.19301223754883,857465.0,-0.0027302972178366858,-1.1249910618519843,3.9995097238095583,79.20000313806305,66.79747789562208,-0.315854536010022,-0.9330839097467276,-0.9093017305782851,-1.1235321605391917,18.290858185738657,0.3967781066894531,0.4103447096579558,0.787724304199223,-0.46380877274206966,2.0392573811405157,0.16195776572858023,1.4134908426698658,-1.2238668824657353,55.55585822403303,-21.20798649371072,0.625766538470645,8,-0.29175186157227273,-1.0853099822998118,-0.8577442169189524,-1.3537178039550852,0.42011642456053266,0,-0.04038339773263755,-1.53331444697467,34.19301223754883,-1.125012768913357,34.23969268798828,1.2500025537565378,33.79623413085937,-0.04038339773263755
1456,2005-08-02,34.54311370849609,34.54311370849609,34.07631301879883,34.099655151367195,1160667.0,0.013004781284748912,1.1052731182796054,-4.750132799411806,79.52756614846082,68.9023212935318,-0.6236548836439795,-1.344366300697331,-1.3257238060221184,-1.556066688468519,19.346615192525014,0.4668006896972585,0.5274099686672074,1.1669979095458913,-0.19957680052525717,2.53357261961704,0.4837105545103171,1.8502852645814656,-1.4756490968042115,100.0,22.560139236937076,0.6832873550355736,8,-0.560159683227532,-1.4937572479247976,-1.3595533370971609,-1.7971763610839773,0.14003753662110796,1,-0.054054048084706485,-1.1249910618519843,34.099655151367195,-1.53331444697467,34.19301223754883,-1.125012768913357,34.23969268798828,-0.054054048084706485
1457,2005-08-03,34.589794158935554,34.61313247680664,34.42641448974609,34.47309112548828,1413658.0,0.0013513677670575763,1.2856942725724094,0.26316559139787393,80.46881982945979,71.24346127517275,-0.5691990702822025,-1.3344662455329868,-1.3465251697082081,-1.5865960546142688,19.981117076357275,0.18671798706055398,0.6511803292799954,1.1343225479126033,-0.3223039073610252,2.590949003186232,0.4060093202757855,1.8626357755494212,-1.3157386736910865,96.87520749378248,17.326005204645412,0.7283132276368148,8,-0.4784698486328196,-1.5054283142089915,-1.4412431716919016,-1.8438568115234446,-0.07002258300782671,2,-0.04925775077979,1.1052731182796054,34.54311370849609,-1.1249910618519843,34.099655151367195,-1.53331444697467,34.19301223754883,-0.04925775077979
1458,2005-08-04,34.40307235717773,34.683151245117195,34.26303482055664,34.49643325805664,1521199.0,-0.005398176146983236,-1.2500051075653638,-0.7999869251136003,78.0302439350544,73.26365287291324,-0.3211133008180056,-1.0625151918420457,-1.1400750761737939,-1.3883716852963275,19.33529081432597,0.420116424560554,0.7201758789642838,0.8589090347289954,-0.6018999701641761,2.319718039622167,0.1285045322824061,1.5893135371755847,-0.9147645532833124,61.290339588021894,-20.68374866805364,0.7304045024465872,8,-0.24506950378417258,-1.2836971282958913,-1.190336227416985,-1.6337947845458913,0.23340225219727273,3,-0.025780171754711367,1.2856942725724094,34.589794158935554,1.1052731182796054,34.54311370849609,-1.1249910618519843,34.099655151367195,-0.025780171754711367
1459,2005-08-05,33.77289581298828,34.35639190673828,33.74955368041992,34.23969268798828,1545406.0,-0.018317449605862568,-1.3636242069447126,4.999918280623955,64.10256947536598,73.42214604689913,0.3494733896303188,-0.35494945615867124,-0.4993434515978521,-0.7539669506340516,18.255305177799634,0.6535186767578054,0.7354633061129263,0.168048667907712,-1.2194805578717904,1.5555778936872144,-0.5257159449820392,0.8618132807974632,-0.06951618967376305,2.5002349460849618,-76.91536449256145,0.6937646128897498,8,0.38510704040527344,-0.6535205841064453,-0.5601596832275391,-1.0036182403564453,1.0502967834472727,4,-0.007601970867112451,-1.2500051075653638,34.40307235717773,1.2856942725724094,34.589794158935554,1.1052731182796054,34.54311370849609,-0.007601970867112451
1460,2005-08-08,33.91293334960937,34.16967391967773,33.74955368041992,33.93627548217773,790670.0,0.004146447417376464,-1.399991283219164,0.050004903242677826,59.99999999999996,73.12480618359872,0.20133665888792507,-0.4267960013609624,-0.6292382960577854,-0.8904097673028772,17.11695577549412,0.4201202392578054,0.7449260037681853,0.25090332031249574,-1.0849360326580424,1.5867426732830339,-0.41701635617277333,0.9188229967977648,0.7702178955078267,17.50001021504628,-56.86169167337547,0.6679196764852686,8,0.2450695037841868,-0.793558120727532,-0.7001972198486257,-1.143655776977532,0.9335975646972727,0,-0.0199586685012223,-1.3636242069447126,33.77289581298828,-1.2500051075653638,34.40307235717773,1.2856942725724094,34.589794158935554,-0.0199586685012223
1461,2005-08-09,34.49643325805664,34.49643325805664,33.77289581298828,33.77289581298828,1319939.0,0.017205822405038207,1.0,-30.99705834286648,63.15788907753864,72.4166528640214,-0.3125844035046157,-0.8905128529998763,-1.1888341705246432,-1.4702394991596321,15.547813125775217,0.7235374450683594,0.7736835085148357,0.7293735504150405,-0.5144392041173163,1.9731863049473972,0.10746717314886212,1.3512799276812189,0.16804603576660782,80.00016344075416,8.239056244261477,0.6219063772661798,8,-0.28008079528808594,-1.3770580291748047,-1.2836971282958984,-1.7271556854248047,0.3734397888183594,1,0.0006765429253656752,-1.399991283219164,33.91293334960937,-1.3636242069447126,33.77289581298828,-1.2500051075653638,34.40307235717773,0.0006765429253656752
1462,2005-08-10,34.636474609375,34.65981292724609,34.333053588867195,34.40307235717773,1106468.0,0.004059589299298061,1.3333378733604997,0.3225848970058779,62.16218603952614,70.99022909063541,-0.35861569623993717,-0.9331789238901393,-1.314137889323959,-1.6046410189069036,14.359874491565595,0.32675933837889204,0.7680329587695027,0.7772220611572251,-0.4354251638347364,1.9898692861491867,0.17089844866124793,1.3835456736532024,-0.8869209289550781,95.00034731160316,25.054049115114466,0.6063236124959805,8,-0.4201221466064453,-1.517099380493164,-1.464583396911621,-1.867197036743164,0.14003753662108664,2,0.001347615086945364,1.0,34.49643325805664,-1.399991283219164,33.91293334960937,-1.3636242069447126,33.77289581298828,0.001347615086945364
1463,2005-08-11,34.42641448974609,34.61313247680664,34.216354370117195,34.42641448974609,917350.0,-0.006064708432308441,1.1250127689131955,0.0,59.35486320025035,69.55601564930213,-0.1333017891026671,-0.6246297201113649,-1.084705294499365,-1.390850654065531,13.211825073041334,0.4201202392578054,0.7789037983360387,0.4843050003051701,-0.6378410401709971,1.6064510407813373,-0.07676801993291349,1.0453780205432537,-0.6586556243896382,74.35912479727077,4.5358253309253485,0.5610730202380849,8,-0.21006202697753196,-1.3070392608642507,-1.3070383071899343,-1.6571369171142507,0.420116424560554,3,0.0027117865036292432,1.3333378733604997,34.636474609375,1.0,34.49643325805664,-1.399991283219164,33.91293334960937,0.0027117865036292432
1464,2005-08-12,34.28637313842773,34.42641448974609,34.19301223754883,34.216354370117195,925910.0,-0.0040678459663602284,-2.9999346255678185,100.0,52.73970072462367,66.61598204780886,0.023887539555062176,-0.3770842961891887,-0.9242620827221586,-1.2478555209746887,11.69967225745907,0.23340225219725852,0.7729106110727599,0.2637409210204993,-0.6950802401700926,1.2225620822110912,-0.21566965957479312,0.7431515016157917,-0.5007731918334883,58.97434822876604,-7.5112579810346105,0.4794105805952956,8,-0.07002067565917258,-0.793558120727532,-1.6804761886596609,-1.587116241455071,0.6768569946289134,4,0.010211096680706744,1.1250127689131955,34.42641448974609,1.3333378733604997,34.636474609375,1.0,34.49643325805664,0.010211096680706744
1465,2005-08-15,34.00629425048828,34.23969268798828,33.93627548217773,34.16967391967773,959141.0,-0.008168810588645714,1.0000000000000469,-2.3333696540455913,52.38095238095237,63.59969162919681,0.3233323287184078,0.0023807841815965958,-0.619843331742608,-0.9664215089567776,9.961062158806355,0.35009765625,0.6949605271032979,-0.07935581207275533,-0.8273704126736092,0.6686587885280986,-0.4533631123731823,0.2946514882276716,-0.20321004428100764,26.315698924731397,-38.48855833598729,0.37400730030042767,8,0.21005821228027344,-0.5134792327880859,-1.4003973007202148,-1.307037353515625,1.0502967834472727,0,0.02402197487118274,-2.9999346255678185,34.28637313842773,1.1250127689131955,34.42641448974609,1.3333378733604997,34.636474609375,0.02402197487118274
1466,2005-08-16,33.65619659423828,34.14633560180664,33.58617401123047,34.07631301879883,1374909.0,-0.010295084012130307,1.0,2.5714118938103807,48.125028091379825,60.00593699163237,0.5971913270533236,0.40446565098169174,-0.26101094202594766,-0.621462833190634,9.503477682094045,0.5601615905761719,0.6243730572094393,-0.4492925643920884,-1.1223283138877846,0.2237431851036078,-0.7858104391399365,-0.11277468964424031,1.0036163330078054,6.521986299423027,-57.853699266772644,0.33651787474784967,8,0.4784660339355469,-0.16338157653808594,-1.0502996444702148,-0.956939697265625,0.81689453125,1,0.03536746395973145,1.0000000000000469,34.00629425048828,-2.9999346255678185,34.28637313842773,1.1250127689131955,34.42641448974609,0.03536746395973145
1467,2005-08-17,33.492813110351555,33.65619659423828,33.16605758666992,33.65619659423828,2476270.0,-0.004854484475964149,4.9998599112771425,0.3889004912331847,39.18918023517762,55.69026324720161,0.6577761095751953,0.5927234853862942,-0.08910640604747755,-0.46161186124473375,10.131268287357246,0.4901390075683594,0.5355425718930604,-0.6091749191284279,-1.2947089513181211,0.0763591130612653,-0.9519419352232745,-0.2664079030335813,1.1455270385742224,22.580415561682635,-36.181802628482664,0.3427670160948473,8,0.4201221466064524,0.0700206756591939,-0.886916160583489,-0.7935562133788991,0.6301803588867259,2,0.041115087346838664,1.0,33.65619659423828,1.0000000000000469,34.00629425048828,-2.9999346255678185,34.28637313842773,0.041115087346838664
1468,2005-08-18,33.23607635498047,33.58617401123047,33.21273422241211,33.58617401123047,1103237.0,-0.007665428237550342,1.1333464086471408,2.142797104832968,36.94270101905801,52.672500085389615,0.8175388600826707,0.8488646490812215,0.17334378352229152,-0.2050916846310784,11.03814479519649,0.3734397888183594,0.3972095565340439,-0.8379037857055636,-1.6156094618619292,-0.06019810954919791,-1.2267566237837428,-0.4490509476273843,1.343372491455078,5.55547148110598,-50.050274482237946,0.3888528380781826,8,0.6768589019775391,0.38510894775390625,-0.6301794052124023,-0.5368194580078125,1.2370147705078125,3,0.046348304612219504,4.9998599112771425,33.492813110351555,1.0,33.65619659423828,1.0000000000000469,34.00629425048828,0.046348304612219504
1469,2005-08-19,33.58617401123047,33.77289581298828,33.16605758666992,33.189395904541016,2002485.0,0.010533663857031694,-1.7368665536907844,-1.1333355125523012,43.45235315635036,50.83387265831744,0.4896625582705667,0.5121580232339653,-0.17663601448034427,-0.552254317509977,11.158161038284149,0.6068382263183594,0.2491735096249741,-0.47963714599609375,-1.2749248079472935,0.31565051595510596,-0.8772809769716972,-0.08199331502049034,0.9367391848144564,39.13028030144219,-15.800930954974,0.3976438309756002,8,0.32676124572753906,0.03501129150390625,-0.9802770614624023,-0.8869171142578125,1.8205184936523438,4,0.03752606363126487,1.1333464086471408,33.23607635498047,4.9998599112771425,33.492813110351555,1.0,33.65619659423828,0.03752606363126487
1470,2005-08-22,33.866256713867195,33.95961380004883,33.539493560791016,33.67953491210937,938301.0,0.008339226210853035,1.2500255378266287,0.47059502177615997,40.99381971599955,48.3711982848131,0.2260321782619812,0.22524139598544224,-0.45560110294098166,-0.8258801178950037,11.121544844548115,0.4201202392578125,0.11834174850052648,-0.18788452148437074,-0.9879166956189351,0.6121476526501937,-0.5879006085516565,0.21213156558291502,0.6023822578027307,71.42862702063316,21.281324963388663,0.40001608706728314,8,0.04667854309081321,-0.23340225219727273,-1.2603597640991282,-1.1669998168945384,1.1903343200683594,0,0.032391339511114836,-1.7368665536907844,33.58617401123047,1.1333464086471408,33.23607635498047,4.9998599112771425,33.492813110351555,0.032391339511114836
1471,2005-08-23,33.539493560791016,33.866256713867195,33.492813110351555,33.79623413085937,1950523.0,-0.009648635095309444,-1.1333449557078517,-1.3749897850778994,36.9942087313059,45.574756361677515,0.4501125044229042,0.556647075162374,-0.12472253070846762,-0.4937493298297113,11.11753776331106,0.3734436035156392,0.06533131961091954,-0.4994766235351591,-1.3273956180603008,0.32844237098998263,-0.9134361207977335,-0.08551712627258468,0.877042155478911,47.05854075932816,2.705430382005666,0.41395949726257203,8,0.3501014709472656,0.16337966918945312,-0.9335966110229492,-0.8402366638183594,1.9838981628417969,1,0.045233165801826125,1.2500255378266287,33.866256713867195,-1.7368665536907844,33.58617401123047,1.1333464086471408,33.23607635498047,0.045233165801826125
1472,2005-08-24,33.35277557373047,33.60951614379883,33.189395904541016,33.422794342041016,976849.0,-0.005567108123505693,-1.1176583696268736,0.2727218697532132,36.99424368132321,43.09024308179673,0.4867782407048793,0.7467237369216377,0.0670358085695355,-0.3067943244308964,11.688414730575403,0.4201202392578125,0.018305219160673403,-0.6640216827392607,-1.541577657198367,0.21353429171984573,-1.1027996699688174,-0.2252436955097039,1.013741017355457,23.52927037966408,-17.909685279239515,0.43877798722955347,8,0.44346046447753906,0.5601577758789062,-0.7993936538696289,-0.6535186767578125,2.2172927856445312,2,0.03358987468018104,-1.1333449557078517,33.539493560791016,1.2500255378266287,33.866256713867195,-1.7368665536907844,33.58617401123047,0.03358987468018104
1473,2005-08-25,32.86263656616211,33.16605758666992,32.839298248291016,33.16605758666992,1114861.0,-0.014695598766131024,1.153834548654765,4.333424135113048,38.32335563756941,41.48842696101291,0.817764493950925,1.1893880772305891,0.5521089893739415,0.18073397331471597,12.051729292358567,0.5134773254394531,-0.1086597967432823,-1.0853078842163058,-2.095319522189243,-0.07529624624336861,-1.5903137032027743,-0.5803020652298372,1.4558616647471752,2.083191457484916,-42.45203771230449,0.5050058189864691,8,0.6768589019775391,0.8985881805419922,-0.04084491729736328,-0.16337966918945312,2.84747314453125,3,0.03835227586011558,-1.1176583696268736,33.35277557373047,-1.1333449557078517,33.539493560791016,1.2500255378266287,33.866256713867195,0.03835227586011558
1474,2005-08-26,32.582557678222656,33.00267791748047,32.582557678222656,32.86263656616211,1372312.0,-0.008522715071128673,-2.000013620081448,0.9230701533819462,33.526060709123556,39.39343899747638,0.9283684970802426,1.415186955716507,0.8169912844426648,0.45207494066197285,12.151835869771475,0.4201202392578125,-0.26018222727594775,-1.2848640441894545,-2.45646944658489,-0.1132586417940189,-1.8706667453871688,-0.6990613429917403,1.647188553729535,0.0,-45.97403085638443,0.5858027011977174,8,0.7818889617919922,1.0502967834472656,0.3150901794433594,0.1283702850341797,3.477649688720703,4,0.05802286812275659,1.153834548654765,32.86263656616211,-1.1176583696268736,33.35277557373047,-1.1333449557078517,33.539493560791016,0.05802286812275659
1475,2005-08-29,32.72259521484375,32.792617797851555,32.37249755859375,32.51253890991211,965589.0,0.00429792952425867,1.399991283219164,-0.7499897849389139,25.32467877046068,36.86006685070758,0.6560829037085725,1.2297434946294175,0.6758623838335467,0.30514308588385575,12.559765159258179,0.4201202392578054,-0.3963913737808724,-1.0759735107421875,-2.3476911186996787,0.19574409721530373,-1.7118323147209296,-0.44011470676344544,1.3753759328100799,23.43735635119249,-17.479427774212212,0.6358588039787453,8,0.44346046447753906,0.8052291870117188,0.33843040466308594,0.15171051025390625,3.290935516357422,0,0.08202580731804221,-2.000013620081448,32.582557678222656,1.153834548654765,32.86263656616211,-1.1176583696268736,33.35277557373047,0.08202580731804221
1476,2005-08-30,32.675918579101555,33.072696685791016,32.62923812866211,32.815956115722656,1115966.0,-0.001426434408265398,-2.8000130753138075,-0.6666666666667005,21.99999128316219,34.95015696715031,0.6136117132010099,1.1903943204380383,0.7133584870282945,0.3434659885426825,12.347570615000839,0.44345855712890625,-0.5053537178270986,-1.0292903900146584,-2.344279858902752,0.28569907887343504,-1.6867851244587015,-0.3717956555706152,1.2495052096462658,24.528412437514266,-9.152781153672631,0.6574947344440465,8,0.49013710021973367,0.8519058227539134,0.420116424560554,0.19838714599610086,3.0575332641601634,1,0.07285709349137015,1.399991283219164,32.72259521484375,-2.000013620081448,32.582557678222656,1.153834548654765,32.86263656616211,0.07285709349137015
1477,2005-08-31,32.88597869873047,33.072696685791016,32.699256896972656,32.699256896972656,1256117.0,0.006428591108170512,-2.999959140312168,-1.3333696540451516,28.00000871683811,33.95652448912588,0.34466492921871605,0.8918704969816744,0.48959756753852446,0.12767946290961163,11.98582133458732,0.39677810668946023,-0.5973698258100342,-0.7340394973754911,-2.028333461573581,0.5602544668225988,-1.381186479474536,-0.08689251527644615,0.8841524670019467,64.70602373730333,34.67615647157025,0.6471469820990465,8,0.2800769805908203,0.641845703125,0.23923206329345703,-0.0116729736328125,2.4973716735839844,2,0.0801987086674163,-2.8000130753138075,32.675918579101555,1.399991283219164,32.72259521484375,-2.000013620081448,32.582557678222656,0.0801987086674163
1478,2005-09-01,33.51615524291992,33.56283569335937,32.97933578491211,32.97933578491211,1694348.0,0.019162468903921592,-1.173914897245646,2.8749693552341262,40.350872162485196,33.61191548980753,-0.2699974915839505,0.2022088252535994,-0.14422978946754483,-0.49828170107776515,11.662246921652816,0.6768569946288991,-0.6356301295650013,-0.05951709747314737,-1.3005241340410691,1.1814899390947744,-0.6800206157571083,0.5609864208108135,0.11421256209862918,96.07838738623312,66.83016227328855,0.6205035182839606,9,-0.3500995635986328,0.011669158935546875,-0.3909444808959961,-0.6418495178222656,1.7038154602050781,3,0.06128128663829835,-2.999959140312168,32.88597869873047,-2.8000130753138075,32.675918579101555,1.399991283219164,32.72259521484375,0.06128128663829835
1479,2005-09-02,33.51615524291992,33.88959503173828,33.492813110351555,33.492813110351555,1341361.0,0.0,-32.997058342846394,0.04348227736563673,43.396218657133005,33.87884870548903,-0.313993973906058,0.1918231317842114,-0.13591707466654412,-0.48619740307482573,12.224024930633734,0.39678192138672586,-0.6262305117475861,-0.046680068969727984,-1.2844043906764568,1.1910442527370009,-0.665542229823096,0.57218209188364,-1.1436576843261719,75.3845883056993,43.874896128230915,0.618862160853366,9,-0.38510894775390625,0.011669158935546875,-0.3500986099243164,-0.6068382263183594,1.7971763610839844,4,0.0654596105034122,-1.173914897245646,33.51615524291992,-2.999959140312168,32.88597869873047,-2.8000130753138075,32.675918579101555,0.0654596105034122
1480,2005-09-05,33.23607635498047,33.67953491210937,33.21273422241211,33.58617401123047,1001660.0,-0.008356533913555508,-1.3529332589843317,-14.998529171428675,44.23074908274091,34.68290874453736,-0.14830241711950976,0.44121493097620856,0.16218280137260876,-0.18771408804875733,13.00258967492947,0.4668006896972585,-0.5909549428479153,-0.29291610717773153,-1.5273444316244067,0.9415122172689436,-0.9101302694010727,0.3242980550456096,-0.8332368469238247,48.14812572829492,12.920908709259983,0.6172141622233392,9,-0.10503005981445312,0.291748046875,0.07001781463623047,-0.22173118591308594,2.2172927856445312,0,0.0849718535304691,-32.997058342846394,33.51615524291992,-1.173914897245646,33.51615524291992,-2.999959140312168,32.88597869873047,0.0849718535304691
1481,2005-09-06,34.51977157592773,34.823192596435554,34.02963256835937,34.02963256835937,4853465.0,0.03862354891824937,-2.238101909142617,-1.4000065376569037,60.78434043153222,37.32625282789392,-1.4285491940574673,-0.8860715420397938,-1.0889557289439225,-1.4419993502740311,13.522235302937851,1.5871162414550852,-0.5771079127662659,0.9896121978759709,-0.24870477912750744,2.227929174879449,0.3704537093742317,1.60877068637771,-2.0871969573974525,85.71420874066216,46.867774258766744,0.6191584885017382,9,-0.9219264984130788,-0.9219264984130788,-1.108647346496575,-1.5054264068603445,0.46680068969727273,1,0.04327256778011579,-1.3529332589843317,33.23607635498047,-32.997058342846394,33.51615524291992,-1.173914897245646,33.51615524291992,0.04327256778011579
1482,2005-09-07,34.683151245117195,34.869873046875,34.636474609375,34.753173828125,2561278.0,0.00473293019422516,-1.8571962267675353,-0.14286270206322926,65.49999836559107,40.3458797976741,-1.5459415768418765,-1.1022899994027782,-1.2217234920946183,-1.577701824549365,13.753943542104752,0.35010147094727273,-0.5699458305221512,1.150658035278326,-0.09658189545179141,2.3978979660084434,0.5270380699132673,1.7742780006433847,-2.1549519074707106,90.12334718206307,45.12158889699244,0.6236199653650584,9,-1.0619659423828196,-1.0619659423828196,-1.1669960021972727,-1.6337947845459055,-0.09335708618164062,2,0.030282732694088432,-2.238101909142617,34.51977157592773,-1.3529332589843317,33.23607635498047,-32.997058342846394,33.51615524291992,0.030282732694088432
1483,2005-09-08,34.51977157592773,34.89321136474609,34.35639190673828,34.683151245117195,1566486.0,-0.004710635087187165,-1.1904784141586018,2.3332425365007667,60.416671987006254,43.333725495216626,-1.2547248539754108,-0.9819001758217851,-1.0274944940076054,-1.386568697662888,14.110337507600635,0.5368194580078054,-0.5179502151648947,0.9826105117797752,-0.2793280890316936,2.244549112591244,0.35164121137404436,1.613579812185506,-1.8510718157275292,77.77775255546189,30.710029552537613,0.630969300405734,9,-0.8869171142578054,-0.8869171142578054,-0.9219264984130788,-1.4354057312011648,0.3734397888183594,3,0.02501693252770365,-1.8571962267675353,34.683151245117195,-2.238101909142617,34.51977157592773,-1.3529332589843317,33.23607635498047,0.02501693252770365
1484,2005-09-09,34.636474609375,34.986572265625,34.566452026367195,34.65981292724609,1459725.0,0.0033807591452503782,-4.142750408592469,0.14284713628610532,58.91892273930371,47.06641926953252,-1.1727699195842334,-1.1289094301686902,-1.1218899715696793,-1.4794026304879253,14.595783864229189,0.46680068969727273,-0.44483805813034394,1.081808471679686,-0.2325147193290107,2.396131662688383,0.4246468761753377,1.7389700671840345,-1.7898139208111274,80.26326825103602,34.77846884242757,0.6571615955043493,9,-0.8285694122314453,-0.956939697265625,-0.9977855682373047,-1.517099380493164,0.4434547424316406,4,0.01684628993945214,-1.1904784141586018,34.51977157592773,-1.8571962267675353,34.683151245117195,-2.238101909142617,34.51977157592773,0.01684628993945214
1485,2005-09-12,34.823192596435554,34.986572265625,34.683151245117195,34.84653091430664,1413718.0,0.005390790753572183,-1.0000000000000469,1.0,65.36318613289302,51.88455203061372,-1.151248788252488,-1.3189107693760107,-1.281413530415584,-1.6450227910720514,15.732828523396181,0.35009765625,-0.33059203063784537,1.2276815414428768,-0.19226591261746506,2.6476289955032186,0.5177078144127023,1.9376552684730513,-1.76254075016557,82.92685843671357,36.08621060755262,0.7099737270301725,9,-0.9802780151367259,-1.143657684326179,-1.1845035552978587,-1.703817367553718,0.023338317871086645,0,0.014075073852318765,-4.142750408592469,34.636474609375,-1.1904784141586018,34.51977157592773,-1.8571962267675353,34.683151245117195,0.014075073852318765
1486,2005-09-13,34.84653091430664,34.986572265625,34.706493377685554,34.89321136474609,2141556.0,0.0006701946642730938,1.3999673122496736,2.0001634521088367,68.60467878601267,56.396182038299784,-0.9323526575949046,-1.315970332893471,-1.280487676786386,-1.6472860892877037,16.15118899197356,0.280078887939446,-0.15466031536006852,1.1915031433105483,-0.3349453892703238,2.7179516758914204,0.42827887702011225,1.9547274096009843,-1.5932870261011516,77.77757599970944,26.832032207519106,0.7632242662904367,9,-0.8635768890380859,-1.1669960021972656,-1.2078418731689453,-1.7271556854248047,-0.5601577758789134,1,0.01741459509443488,-1.0000000000000469,34.823192596435554,-4.142750408592469,34.636474609375,-1.1904784141586018,34.51977157592773,0.01741459509443488
1487,2005-09-14,34.869873046875,34.96323013305664,34.799850463867195,34.916553497314446,1294159.0,0.0006698552755728393,1.3334332180118302,1.0,78.28954654789918,60.61159030334578,-0.7204475527372622,-1.29737399174995,-1.270517466318175,-1.6398867117137002,15.794296186080892,0.16337966918944602,0.05621167936293148,1.1459922790527344,-0.47118102332888157,2.7631655814343503,0.3374056278619264,1.9545789302435423,-1.4432963209275584,81.4816160001937,23.349220388929126,0.8085866511908072,9,-0.7702198028564453,-1.190338134765625,-1.2020092010498047,-1.750497817993164,-0.4201202392578054,2,0.0033467061549987687,1.3999673122496736,34.84653091430664,-1.0000000000000469,34.823192596435554,-4.142750408592469,34.636474609375,0.0033467061549987687
1488,2005-09-15,34.77651214599609,34.939891815185554,34.636474609375,34.753173828125,959616.0,-0.0026774086832324073,-1.363644468217939,-0.4999591403120919,82.63893618083777,64.97189225042408,-0.47997863583660205,-1.1412002298577093,-1.1322033334307022,-1.5186237729151415,15.29039756396114,0.303417205810554,0.29916110348721503,0.9756095886230369,-0.689756982626065,2.640976159872139,0.14292630299848952,1.8082928742475843,-1.193935866080892,49.99999999999746,-14.846052222636224,0.83268328562455,9,-0.676858901977532,-1.0969772338867116,-1.1086483001708913,-1.6571369171142507,-0.676856994628892,3,-0.005369083198357161,1.3334332180118302,34.869873046875,1.3999673122496736,34.84653091430664,-1.0000000000000469,34.823192596435554,-0.005369083198357161
1489,2005-09-16,34.84653091430664,35.00991058349609,34.706493377685554,34.706493377685554,1441049.0,0.0020133924879126575,-3.3333696540454563,6.0003269042185865,82.26955698234667,69.1984264614914,-0.3815633029758345,-1.1720462926488011,-1.1532711477360351,-1.562658788060503,15.297305015481122,0.30341720581053266,0.5219302407838313,0.9826105117797823,-0.7428443002777882,2.708065323837353,0.11988310575100058,1.845337917808564,-1.1235550358204662,56.24961693260164,-13.262873817606945,0.8627274060287853,9,-0.32675933837891336,-1.1553268432617188,-1.1786670684814453,-1.7271556854248047,-0.18671798706055398,4,0.0013396010797814828,-1.363644468217939,34.77651214599609,1.3334332180118302,34.869873046875,1.3999673122496736,34.84653091430664,0.0013396010797814828
1490,2005-09-19,34.96323013305664,35.24331283569336,34.54311370849609,34.823192596435554,1435989.0,0.0033489479637724973,-1.0000108960948193,1.0,84.02774861444163,71.78102737070355,-0.254236799177221,-1.2673257093187118,-1.225425873317171,-1.656158568750385,15.922584419163888,0.7001991271972727,0.6687520996566292,1.0444610595703097,-0.7496803921269048,2.838602511267524,0.1473903337217024,1.941531785418917,-1.0858220899692768,59.99956415858131,-14.575085172053988,0.8970707258486059,9,-0.1633777618408203,-1.155324935913086,-1.1086463928222656,-1.8438549041748047,-0.280078887939446,0,0.0033377699459085086,-3.3333696540454563,34.84653091430664,-1.363644468217939,34.77651214599609,1.3334332180118302,34.869873046875,0.0033377699459085086
1491,2005-09-20,35.056591033935554,35.103271484375,34.89321136474609,34.96323013305664,1546233.0,0.002670259599116598,1.24997957015616,0.6666848270226942,83.45320949461487,73.77582860726173,-0.29440134649378535,-1.3082780105103282,-1.2602002087791533,-1.721814909644742,16.482554107764415,0.21006011962891336,0.8138468739259253,1.0619670867920021,-0.7919443695797455,2.9158785431637497,0.13501135860612834,1.988922814977876,-0.9879563198833523,73.33304277238855,-2.3870652438054094,0.9269557281858744,9,-0.25673866271973367,-1.2486858367919993,-1.202007293701179,-1.937215805053718,-0.5601577758789134,1,-0.005992029271345012,-1.0000108960948193,34.96323013305664,-3.3333696540454563,34.84653091430664,-1.363644468217939,34.77651214599609,-0.005992029271345012
1492,2005-09-21,34.47309112548828,34.939891815185554,34.40307235717773,34.823192596435554,1895180.0,-0.016644513663134908,-1.1904784141586253,-3.7499795701558747,64.9634644635984,74.28102777132754,0.28627260178426184,-0.6709430540638337,-0.6364774280636922,-1.1271384472332358,16.06541576952763,0.6535186767578267,0.97634255510809,0.4224514007568345,-1.4174512098145513,2.2623540113282203,-0.4974999045288584,1.3424027060425274,-0.24000147440631991,8.333181999782854,-62.13443444444789,0.9199513052856912,9,0.3501014709472656,-0.6651859283447266,-0.6593523025512695,-1.3537158966064453,-0.14003753662108664,2,-0.0054163401355818985,1.24997957015616,35.056591033935554,-1.0000108960948193,34.96323013305664,-3.3333696540454563,34.84653091430664,-0.0054163401355818985
1493,2005-09-22,34.12299346923828,34.49643325805664,34.05297470092773,34.49643325805664,1819276.0,-0.010155679250682281,1.3749936156085982,1.066661581877791,58.55262521223082,74.24032804609722,0.6416441119597991,-0.2335557965602746,-0.24864325457827618,-0.7707679250961235,15.168551053864595,0.44345855712891336,0.9521265301473889,0.009335899353025923,-1.7435177896357246,1.7621895883417764,-0.8670909451413493,0.8857627438474012,1.1203193664550781,5.8822586847845635,-61.32113206568836,0.876426844494374,9,0.5251502990722656,-0.31508827209472656,-0.38510894775390625,-1.0036182403564453,0.5368194580078054,3,0.009575928286405633,-1.1904784141586253,34.47309112548828,1.24997957015616,35.056591033935554,-1.0000108960948193,34.96323013305664,0.009575928286405633
1494,2005-09-23,34.47309112548828,34.54311370849609,34.216354370117195,34.37973403930664,788858.0,0.01025987525290284,1.799967312249783,-0.24999233873027224,67.09674426059385,74.43294561584177,0.2971854765681954,-0.4582522411347014,-0.5531485446232409,-1.1117478775991358,13.777709468801765,0.4201202392578054,0.896354963456325,0.2649068832397461,-1.3377603690973103,1.8675741355768025,-0.5364267429287821,1.0662405094082743,0.7464149475097628,35.29387258043879,-32.90216215694595,0.8013336261685287,9,0.17505264282226562,-0.6651859283447266,-0.7060308456420898,-1.3537158966064453,0.9336013793945312,4,-0.010832680271163131,1.3749936156085982,34.12299346923828,-1.1904784141586253,34.47309112548828,1.24997957015616,35.056591033935554,-0.010832680271163131
1495,2005-09-26,35.40669250488281,35.40669250488281,34.939891815185554,34.939891815185554,1675141.0,0.027082032649641263,-1.0000000000000304,5.000163445429581,63.571454421706605,73.8736984642522,-0.608983220357203,-1.2442508748953784,-1.4316262719186952,-2.029219434651992,12.215491898478085,0.9336013793945312,0.9075867339024057,1.0643033981323242,-0.4622892585468392,2.5908960548114877,0.30100706979273895,1.8275997264719095,-1.3537178039550852,100.0,32.614569626902664,0.7632963283395818,9,-0.6768589019775391,-1.5170974731445312,-1.639632225036621,-2.2873172760009766,-0.23340225219725852,0,-0.02109430519480815,1.799967312249783,34.47309112548828,1.3749936156085982,34.12299346923828,-1.1904784141586253,34.47309112548828,-0.02109430519480815
1496,2005-09-27,35.056591033935554,35.38335037231445,34.939891815185554,35.38335037231445,1340491.0,-0.009888002696071596,1.7142823787620103,-0.6999975483986912,55.40540391307174,71.33101594927138,-0.2525047375702627,-0.7448389063308767,-1.0458862697629385,-1.6629968574135034,11.32817861386889,0.4668006896972585,0.9145256372686674,0.5951683044433693,-0.7440682981100295,1.9344049069967681,-0.07444999683333009,1.2647866057200687,-0.976541976928722,74.13778042038113,9.230798397880577,0.6696183012766983,9,-0.32675743103028054,-1.1669960021972727,-1.2836961746215891,-1.937215805053718,-0.09336090087891336,1,-0.010652484391789896,-1.0000000000000304,35.40669250488281,1.799967312249783,34.47309112548828,1.3749936156085982,34.12299346923828,-0.010652484391789896
1497,2005-09-28,35.52339172363281,35.59341049194336,35.173290252685554,35.336669921875,1450470.0,0.013315632693589263,1.571435242475849,-0.5714352424759049,63.35403915867825,69.18824961347586,-0.6893472159706562,-1.058173353252485,-1.4806710370615264,-2.1089349991447364,10.509447666190157,0.5368194580078054,0.8882493491881647,0.930098342895505,-0.26791242903973966,2.1281091148307496,0.33109295692788265,1.5291037288631273,-1.4168097976684635,95.45461299205581,30.84655203266513,0.5990053859676241,9,-0.7001991271972656,-1.5404376983642578,-1.7271575927734375,-2.4040164947509766,-0.046680450439453125,2,-0.028909358474713542,1.7142823787620103,35.056591033935554,-1.0000000000000304,35.40669250488281,1.799967312249783,34.47309112548828,-0.028909358474713542
1498,2005-09-29,35.570068359375,35.803470611572266,35.47671127319336,35.64009094238281,1621927.0,0.001313969006825788,-1.5454815607262786,-0.375010214921958,62.658164996400124,67.00920605948181,-0.6834971169905728,-0.994051928115411,-1.501653545267665,-2.136501924937491,10.966790101757892,0.32675933837890625,0.8487457479909608,0.8740793228149428,-0.2867077452330946,2.0348663908629803,0.2936857887909241,1.4544728568389615,-1.4040132907714877,85.29394091618128,21.729842769120864,0.5803935340240188,9,-0.641845703125,-1.4820842742919922,-1.7154836654663086,-2.450693130493164,-0.2800788879394531,3,-0.03477684546484072,1.571435242475849,35.52339172363281,1.7142823787620103,35.056591033935554,-1.0000000000000304,35.40669250488281,-0.03477684546484072
1499,2005-09-30,35.71010971069336,35.920169830322266,35.52339172363281,35.82680892944336,1394887.0,0.003937056007412787,1.6153633392004023,1.6665940292002615,62.17945762910737,64.58161817222245,-0.7690290729827751,-1.0132500343140833,-1.6123388383848578,-2.2538165196544355,12.20020435743669,0.3967781066894531,0.7788423732950633,0.9044229507446317,-0.20021202903799917,2.0090579305272627,0.3521054608533163,1.4567404406359472,-1.445809709511721,78.57137297936741,16.735422382701913,0.5523174898913172,9,-0.7235374450683594,-1.5637760162353516,-2.0597496032714844,-2.5907344818115234,-0.21006011962890625,4,-0.0294117489964687,-1.5454815607262786,35.570068359375,1.571435242475849,35.52339172363281,1.7142823787620103,35.056591033935554,-0.0294117489964687
1500,2005-10-03,36.06020736694336,36.153568267822266,35.75679016113281,35.82680892944336,1289292.0,0.009803880724151393,-1.1250127689133145,-2.0,65.29408710800718,62.563937907043815,-1.058465383700323,-1.2025795544143705,-1.9396935563504272,-2.566995354695578,13.083639537151303,0.44345855712890625,0.7130711714025111,1.113314056396483,0.13918589942090165,2.0874422133720643,0.6262499779086923,1.6003781348842736,-1.663437779430474,92.3075955971561,31.146101295432885,0.48706407848779193,10,-0.9569358825683594,-1.7971744537353516,-2.561556816101074,-2.9408321380615234,-0.7702178955078125,0,-0.018122881419135428,1.6153633392004023,35.71010971069336,-1.5454815607262786,35.570068359375,1.571435242475849,35.52339172363281,-0.018122881419135428
1501,2005-10-04,36.01353073120117,36.13022994995117,35.71010971069336,36.13022994995117,1597771.0,-0.0012944084116658372,6.20005230125523,-0.5,64.32748929272225,62.493273999168686,-0.9630463999227032,-1.09436498349271,-1.8620706765483703,-2.484787220328883,13.181024108298974,0.4201202392578125,0.6463141961275838,0.9919494628906236,-0.06944123403962976,2.053340159820877,0.46125411442549336,1.5226448113557538,-1.4410812756573463,85.71450808252965,26.00293397447267,0.5306953484651268,10,-0.9102592468261719,-1.6221275329589844,-2.666590690612793,-2.894155502319336,-0.7468795776367188,1,-0.023331244158953157,-1.1250127689133145,36.06020736694336,1.6153633392004023,35.71010971069336,-1.5454815607262786,35.570068359375,-0.023331244158953157
1502,2005-10-05,35.73345184326172,35.99018859863281,35.64009094238281,35.780128479003906,1327077.0,-0.007777046078317418,-2.0,0.39997384937238495,61.45254100171848,62.81548686466731,-0.5424258943048557,-0.7711004597253108,-1.5521571605044215,-2.1808795859477783,13.157164009222042,0.3734397888183594,0.5537499987438324,0.6593555450439439,-0.4349533473940781,1.7536644374819659,0.1122010988249329,1.2065099912629549,-1.002890506490047,37.93128712648083,-22.05826865046013,0.5471544462190125,10,-0.5484905242919922,-1.3070392608642578,-2.38651180267334,-2.614076614379883,-0.4201202392578125,2,-0.0215546405531577,6.20005230125523,36.01353073120117,-1.1250127689133145,36.06020736694336,1.6153633392004023,35.71010971069336,-0.0215546405531577
1503,2005-10-06,35.38335037231445,35.570068359375,35.219970703125,35.38335037231445,1992494.0,-0.009797583297659673,-1.1428471362861612,-0.0,56.02094778456641,61.584842811775374,0.0058764448817072434,-0.37206033299561625,-1.1899703277069094,-1.8094886310874188,13.319825195560547,0.5134811401367188,0.45078861885490085,0.26607513427734375,-0.8040213237509661,1.3361715923056536,-0.26897309473680764,0.8011233632914951,-0.5104883424377249,17.500010215047173,-41.18788104735695,0.5350482290141549,10,0.16337966918945312,-0.8168983459472656,-2.036410331726074,-2.263975143432617,0.3967781066894531,3,0.0026385545714731062,-2.0,35.73345184326172,6.20005230125523,36.01353073120117,-1.1250127689133145,36.06020736694336,0.0026385545714731062
1504,2005-10-07,35.219970703125,35.47671127319336,35.056591033935554,35.453369140625,1684417.0,-0.004617416594819956,1.9999727602080613,-100.0,52.84975234088463,60.39354258057293,0.3199932004900319,-0.17151911790371344,-1.0146497280382079,-1.6255533877453843,13.22636294607134,0.4201202392578054,0.46394508577105853,0.07352066040039062,-0.9729379559271436,1.1199792767279249,-0.44970864776338004,0.5967499685641613,-0.2190380494537152,14.893624420132568,-41.82610694706385,0.5232293081637673,10,0.32675933837890625,-0.5368194580078125,-1.873030662536621,-2.100595474243164,0.6535186767578125,4,0.0019880416398057044,-1.1428471362861612,35.38335037231445,-2.0,35.73345184326172,6.20005230125523,36.01353073120117,0.0019880416398057044
1505,2005-10-10,35.313331604003906,35.52339172363281,35.219970703125,35.219970703125,1104133.0,0.002650794393495026,-5.499959140312168,-0.40000653765690375,52.849752340884564,60.10958129477435,0.23690996614420357,-0.2385055911744942,-1.0917290021152155,-1.6979797875313452,13.158413633015217,0.3034210205078125,0.535590024750654,0.14237461090088033,-0.8951276058207469,1.1798768276225076,-0.37637649745992974,0.6611257192616904,-0.25674057006835227,23.91312071856918,-29.436740889144094,0.5187511083608121,10,0.291748046875,-0.6301803588867188,-1.983896255493164,-2.1939563751220703,0.8635787963867259,0,0.005287464495119298,1.9999727602080613,35.219970703125,-1.1428471362861612,35.38335037231445,-2.0,35.73345184326172,0.005287464495119298
1506,2005-10-11,35.453369140625,35.75679016113281,35.26665115356445,35.313331604003906,1311155.0,0.003965571365269094,-3.2000196129707112,1.499959140312168,62.068971995273415,59.96679605439604,0.17776857340111718,-0.3486234141794782,-1.2278181536250798,-1.8149379803388754,13.236820784410913,0.4901390075683594,0.5547757422224322,0.25207023620605185,-0.7809675166990786,1.2851079891111823,-0.2644486402465134,0.7685891126586171,-0.396778106689446,42.499908064575,-15.860834412194407,0.5165188764525647,10,0.15171051025390625,-0.3617687225341797,-2.123933792114258,-2.333993911743164,0.2567405700683594,1,-0.00460829741008284,-5.499959140312168,35.313331604003906,1.9999727602080613,35.219970703125,-1.1428471362861612,35.38335037231445,-0.00460829741008284
1507,2005-10-12,34.986572265625,35.219970703125,34.916553497314446,35.149951934814446,1076103.0,-0.01316650254446794,1.0000000000000469,-1.166684827022559,60.33520879329586,59.70868980960668,0.6262684680706414,0.13424748314051982,-0.7639205875154147,-1.3286598566114236,13.049393154678205,0.536815643310554,0.5172558635239852,-0.22056159973144673,-1.2470145355490487,0.8058913360861553,-0.7337880676402477,0.29266486817735426,1.1669960021972656,8.333219832655374,-54.32489637642908,0.5132264679088017,10,0.5484886169433594,0.11669921875,-1.3887271881103516,-1.7971763610839844,0.5134773254394531,2,0.008005325180558964,-3.2000196129707112,35.453369140625,-5.499959140312168,35.313331604003906,1.9999727602080613,35.219970703125,0.008005325180558964
1508,2005-10-13,34.589794158935554,34.869873046875,34.42641448974609,34.72983169555664,1585076.0,-0.011340868253026604,1.1111030399884114,0.8571295150482088,51.38125488177646,58.50888950434769,0.9715392509289984,0.5442224852384001,-0.36869264073828134,-0.916746030127463,13.292326612239073,0.5601577758789134,0.5279776264864324,-0.6080038070678668,-1.654155331514552,0.4381477173788184,-1.1310795692912095,-0.08492804484452421,1.539033813476557,12.28071684587914,-51.61476717902937,0.5230757622233433,10,0.7001972198486257,0.513477325439446,-0.968608856201179,-1.3770580291748118,1.1669960021972585,3,0.020917656859817946,1.0000000000000469,34.986572265625,-3.2000196129707112,35.453369140625,-5.499959140312168,35.313331604003906,0.020917656859817946
1509,2005-10-14,34.89321136474609,34.986572265625,34.42641448974609,34.49643325805664,1948895.0,0.008771870813002458,-1.0869651727151635,-2.8333696540453124,42.85709737263259,56.01589064486163,0.6035262316038015,0.2576938719485682,-0.6498506512495723,-1.2042274991638564,13.334065814743134,0.5601577758789134,0.47094522458224475,-0.3069206237793054,-1.3499760858279473,0.7361348382693365,-0.8284483548036263,0.21460710724501553,1.16752006835938,35.08759856630805,-23.239540141699855,0.5215277310243226,10,0.38511085510254617,0.21006011962891336,-1.2603569030761648,-1.6688060760497976,1.190338134765632,4,0.02541804206516529,1.1111030399884114,34.589794158935554,1.0000000000000469,34.986572265625,-3.2000196129707112,35.453369140625,0.02541804206516529
1510,2005-10-17,35.07992935180664,35.24331283569336,34.916553497314446,34.916553497314446,1297689.0,0.005351126472961987,-3.0000933968429258,0.4117562227798701,50.340113363708845,54.461737763860135,0.29405568841042395,0.08449929155729308,-0.8161953463567357,-1.3748802108042355,12.88219280521457,0.35010147094727273,0.41553577616008397,-0.12603759765625,-1.1648099053842316,0.9127347100717316,-0.6454237515202408,0.3933485562077408,0.9154294035644526,49.12258064516156,-6.907002872207514,0.5193861538639906,10,0.1283721923828125,0.023342132568359375,-1.3362092971801758,-1.8088436126708984,0.8168983459472656,0,0.022621483074204196,-1.0869651727151635,34.89321136474609,1.1111030399884114,34.589794158935554,1.0000000000000469,34.986572265625,0.022621483074204196
1511,2005-10-18,34.84653091430664,35.07992935180664,34.449752807617195,35.033252716064446,2095000.0,-0.0066533325982305325,3.500054481067778,-1.1428971700755584,39.41597740929893,52.01323069803574,0.3849926701879056,0.31763918370128863,-0.5835264980026906,-1.1232565393921448,12.589282974003874,0.630176544189446,0.3419816470324619,-0.34893302917480185,-1.398258867508332,0.7003928091587284,-0.873595948341567,0.17572988999196326,1.0860700704394546,51.4282378762058,0.36972440994622247,0.5246629191667649,10,0.2450714111328125,0.2567405700683594,-1.085306167602539,-1.5754451751708984,0.956939697265625,1,0.038178247624006456,-3.0000933968429258,35.07992935180664,-1.0869651727151635,34.89321136474609,1.1111030399884114,34.589794158935554,0.038178247624006456
1512,2005-10-19,34.28637313842773,34.869873046875,34.23969268798828,34.636474609375,1693753.0,-0.0160749940146534,-1.8420916809317769,1.8749897850781514,32.7043760093006,49.422500500783975,0.8027090904128471,0.9097338107051982,-0.03513707814806111,-0.5535359158213353,13.524108502684653,0.6301803588867188,0.1988358888666255,-0.8997549057006893,-1.979036618063759,0.17952680666238052,-1.4393957618822242,-0.3601140495191544,1.585980386518365,4.651206987642445,-40.33860780084459,0.5396408561815349,10,0.7118682861328196,0.8168983459472727,-0.4551286697387624,-1.015287399291985,1.493755340576179,2,0.041524852060538464,3.500054481067778,34.84653091430664,-3.0000933968429258,35.07992935180664,-1.0869651727151635,34.89321136474609,0.041524852060538464
1513,2005-10-20,34.449752807617195,34.916553497314446,34.37973403930664,34.823192596435554,1502433.0,0.004765148781699313,-1.090917870807091,1.066661581877791,33.124945732395716,47.23085532206299,0.550905321681384,0.8138139620440441,-0.2018573537766244,-0.7029515474236518,13.995923801367677,0.6301803588867188,0.054288573284551944,-0.7527132034301687,-1.7724848601110281,0.2670584532506908,-1.2625990317705984,-0.24282737508973895,1.324641067111429,20.93024139752934,-18.993329911191655,0.5098858283404293,10,0.5484886169433523,0.6535186767578054,-0.5601587295532298,-1.1786670684814524,1.2603569030761648,3,0.030487788673334792,-1.8420916809317769,34.28637313842773,3.500054481067778,34.84653091430664,-3.0000933968429258,35.07992935180664,0.030487788673334792
1514,2005-10-21,34.099655151367195,34.54311370849609,34.05297470092773,34.19301223754883,1438872.0,-0.010162559313708353,-4.250045968087532,0.2499923387302532,23.749955309031805,43.99754454074602,0.8106192788590008,1.1958100737856512,0.14527729664721534,-0.3396658886238413,14.776478309120384,0.4901390075683594,-0.0788624205841515,-1.0841390609741168,-2.171571473694101,0.0032933517458673123,-1.6278552673341053,-0.5404228546141283,1.5826566521570058,3.921612613768636,-28.162250741818198,0.5437162063599909,10,0.8052272796630788,1.0036163330078054,-0.21006107330322976,-0.8285694122314524,1.4470748901367116,4,0.048596826050282704,-1.090917870807091,34.449752807617195,-1.8420916809317769,34.28637313842773,3.500054481067778,34.84653091430664,0.048596826050282704
1515,2005-10-24,34.65981292724609,34.65981292724609,34.16967391967773,34.26303482055664,860854.0,0.01642708037346341,1.4705950217762127,-4.250112368733137,34.06588472373504,40.886090399463974,0.16540519031570966,0.6080015553319669,-0.40236633243218733,-0.8798904234356328,14.889283521726307,0.560157775878892,-0.15578087104638172,-0.48663730621338885,-1.5929731485562257,0.619698536129448,-1.0398052273848108,0.06653061495803314,0.8921519080703959,59.09104416626385,32.395221333439544,0.5531679211714184,10,-0.01166915893553977,0.44345855712891336,-0.5543251037597585,-1.3770580291747976,1.3303756713867259,0,0.04107744537612423,-4.250045968087532,34.099655151367195,-1.090917870807091,34.449752807617195,-1.8420916809317769,34.28637313842773,0.04107744537612423
1516,2005-10-25,34.683151245117195,34.89321136474609,34.40307235717773,34.706493377685554,1371203.0,0.0006733538325811583,1.470595021776301,-0.05882918481343784,36.842029805552905,38.27573717860365,0.023827520062482677,0.585258074005985,-0.4013748749939694,-0.8889201305965813,14.836150915849956,0.4901390075683594,-0.20835979385974213,-0.4446269989013629,-1.569793526395273,0.6805395285925471,-1.0072102626483144,0.11795626484558852,0.7488943794481884,72.97267450592526,45.72770458942966,0.5625832637469539,10,-0.03500747680664773,0.4201202392578054,-0.3792724609375071,-0.9102554321289134,1.120319366455071,1,0.03499325779423157,1.4705950217762127,34.65981292724609,-4.250045968087532,34.099655151367195,-1.090917870807091,34.449752807617195,0.03499325779423157
1517,2005-10-26,34.49643325805664,34.89321136474609,34.40307235717773,34.77651214599609,2121800.0,-0.0053835358194807,-1.0999926451960234,11.99885602222555,38.41459890095658,36.83499762517922,0.14942088261019393,0.7284416847381863,-0.18672802082267026,-0.6880887321850295,14.44625636857447,0.4901390075683594,-0.2783351976601267,-0.5799970626831055,-1.7227410295739816,0.5627469042077706,-1.1513690461285435,-0.008625079237667421,0.8252866926177305,51.35125584189638,21.9287286596448,0.5713719834454386,10,0.15171051025390625,0.6068382263183594,-0.19255447387695312,-0.7235374450683594,1.9372138977050781,2,0.03788905779731211,1.470595021776301,34.683151245117195,1.4705950217762127,34.65981292724609,-4.250045968087532,34.099655151367195,0.03788905779731211
1518,2005-10-27,34.333053588867195,34.61313247680664,34.216354370117195,34.30971145629883,2244735.0,-0.004736132224663847,-2.7778262053938136,-0.0833412783808722,38.41459890095665,36.3413866838819,0.30458205227245827,0.8373257491698638,0.011534521448417934,-0.5114024143110569,13.832358959380375,0.396778106689446,-0.41672357927821224,-0.681525993347158,-1.845482322880656,0.48243033618634,-1.2635041581139106,-0.09954782858040545,0.8871667418274427,33.33333333333503,1.9873642691853206,0.5819781647667507,10,0.31509017944335227,0.7702178955078054,-0.017504692077643824,-0.5601577758789134,2.4040145874023366,3,0.04214815575291375,-1.0999926451960234,34.49643325805664,1.470595021776301,34.683151245117195,1.4705950217762127,34.65981292724609,0.04214815575291375
1519,2005-10-28,34.65981292724609,34.72983169555664,34.12299346923828,34.28637313842773,1709104.0,0.009517339829185678,1.3636417666505047,15.998529171428371,41.95398843887189,35.40959502556668,-0.06567274747800411,0.45096770247584317,-0.28711218313010534,-0.8276646303179334,12.920174344989924,0.6068382263183594,-0.5139011829353279,-0.30225181579590554,-1.4282334136851276,0.8237297820933165,-0.8652426147405166,0.26073898314870547,0.46702775306719957,69.69708976365445,35.86550904878296,0.5629907989446119,10,-0.09336090087889914,0.44345855712891336,-0.43178844451903586,-0.851907730102532,1.7971763610839915,4,0.030303013627105635,-2.7778262053938136,34.333053588867195,-1.0999926451960234,34.49643325805664,1.470595021776301,34.683151245117195,0.030303013627105635
1520,2005-10-31,35.40669250488281,35.430030822753906,34.65981292724609,34.65981292724609,1779490.0,0.021548863498036974,-1.0624955309259718,2.000000000000019,49.500033505436875,36.53004570291534,-0.8507968917420641,-0.36615483452979447,-1.0056499834795005,-1.5607154485019734,11.558759678963014,0.7702178955078196,-0.5192878132351453,0.47730350494384766,-0.5479191096139502,1.5025261195016455,-0.03530780233504771,0.989914812222743,-1.3537178039550852,98.21441079642298,62.774432226000116,0.5126113072788981,10,-0.6651897430419922,-0.3034210205078125,-1.1786680221557617,-1.5987873077392578,1.2136764526367188,0,0.003955114886875721,1.3636417666505047,34.65981292724609,-2.7778262053938136,34.333053588867195,-1.0999926451960234,34.49643325805664,0.003955114886875721
1521,2005-11-01,35.173290252685554,35.36001205444336,35.033252716064446,35.28998947143555,1229874.0,-0.006592037710528076,1.5454059194104917,-0.15624904234127304,52.10524912279502,38.685698271081385,-0.6327051250051738,-0.2096792314445466,-0.7354995977589383,-1.3113472670040665,10.240060008137494,0.3734397888183665,-0.5131607102166384,0.28591327667236754,-0.6133801324104198,1.1852066857551549,-0.16373342786902612,0.7355599812137612,-1.0927744293213024,80.35705946905189,39.77442107096968,0.44964670454139277,11,-0.43178749084473367,-0.07001876831055398,-0.8635759353637766,-1.2836952209472727,1.540435791015618,1,0.0232249624666514,-1.0624955309259718,35.40669250488281,1.3636417666505047,34.65981292724609,-2.7778262053938136,34.333053588867195,0.0232249624666514
1522,2005-11-02,34.96323013305664,35.38335037231445,34.54311370849609,35.173290252685554,1918355.0,-0.005972148699192936,1.6666545599825888,1.800013075313978,54.395573803468444,41.04910139008947,-0.3537348841496595,-0.06353845709222128,-0.4843551949080904,-1.0848899107657175,8.939185608519082,0.8402366638183665,-0.5615062876779007,0.11436424255371236,-0.6937146964633527,0.9224431815707774,-0.2896752269548202,0.5184037120622449,-0.8557240097045948,64.28558920357702,19.291689843328896,0.4040394695085338,11,-0.2217273712158203,0.14004135131835938,-0.6535158157348633,-1.0736351013183594,2.0772552490234375,2,0.024032118180099316,1.5454059194104917,35.173290252685554,-1.0624955309259718,35.40669250488281,1.3636417666505047,34.65981292724609,0.024032118180099316
1523,2005-11-03,35.47671127319336,35.61674880981445,35.033252716064446,35.24331283569336,2070527.0,0.014686318689165923,1.272740780363167,-1.11110303998834,56.54451964241557,44.69294187157655,-0.7892169958510422,-0.6004521012675212,-0.9341372245381336,-1.5810575396120115,8.482833346949894,0.6535186767578125,-0.538135813182393,0.6231773376464815,-0.19885996665132666,1.4452146419442897,0.21215868549757744,1.0341959897953856,-1.3427546558532768,90.62513566866456,42.54494003935913,0.41101865214890354,11,-0.6068401336669922,-0.3734397888183594,-1.0736379623413086,-1.4937572479248047,1.6337928771972727,3,0.026973635611241997,1.6666545599825888,34.96323013305664,1.5454059194104917,35.173290252685554,-1.0624955309259718,35.40669250488281,0.026973635611241997
1524,2005-11-04,35.28998947143555,35.453369140625,35.12660980224609,35.36001205444336,1301237.0,-0.005263221844886812,1.545481560726334,-0.30001307531380755,52.3560267666136,46.72517987634084,-0.46476450970347827,-0.43027619333495437,-0.6755435371637262,-1.3812862348066943,8.357223892151488,0.35010147094727273,-0.4349737863578369,0.4329545974731417,-0.3962190831017054,1.2621282780479888,0.018367757185714595,0.8475414377605688,-1.0967211663964918,69.56514015072129,20.723831538065994,0.4145868402874249,11,-0.4201183319091797,-0.18671798706054688,-0.781886100769043,-1.202005386352539,1.9838981628417969,4,0.041005359494518334,1.272740780363167,35.47671127319336,1.6666545599825888,34.96323013305664,1.5454059194104917,35.173290252685554,0.041005359494518334
1525,2005-11-07,35.50004959106445,35.546730041503906,35.12660980224609,35.36001205444336,1291477.0,0.005952399611763415,2.600026150627676,-1.9998910438003923,57.36841743067967,49.00588961246603,-0.606927843856198,-0.659440495679064,-0.8143235307021754,-1.5706074658684628,8.199216511838053,0.4201202392578196,-0.332394413386254,0.633678817749022,-0.2209409197740939,1.488298555272138,0.2063689489874676,1.0609886865105764,-1.249842065834379,89.13045795478375,38.93855779683499,0.42730986876155763,11,-0.6301784515380859,-0.3967781066894531,-0.9335966110229492,-1.3537158966064453,1.7738380432128906,0,0.026956010154602472,1.545481560726334,35.28998947143555,1.272740780363167,35.47671127319336,1.6666545599825888,34.96323013305664,0.026956010154602472
1526,2005-11-08,35.28998947143555,35.73345184326172,35.196632385253906,35.663429260253906,1672562.0,-0.005917178202527906,1.090886803806637,-2.666712067556524,62.28568279840041,51.65823226773756,-0.33719490947390085,-0.487228407621906,-0.5324498024374691,-1.3445461092907962,7.724876061648785,0.5368194580078125,-0.15473641920995362,0.4317876815795927,-0.40207862440742304,1.2656539875666084,0.014854528586084825,0.8487208345731005,-0.9851202948220958,62.744840405076495,6.5117639163170296,0.4169331529935066,11,-0.3617668151855469,-0.19838714599609375,-0.606837272644043,-1.026956558227539,2.100597381591797,1,0.03769849484259047,2.600026150627676,35.50004959106445,1.545481560726334,35.28998947143555,1.272740780363167,35.47671127319336,0.03769849484259047
1527,2005-11-09,35.26665115356445,35.47671127319336,35.149951934814446,35.24331283569336,1312873.0,-0.0006613296920925382,-2.111103039988235,-0.06249553092599214,60.355023863290114,54.09605726355239,-0.2158058070355935,-0.4657085473174618,-0.4428603297435387,-1.3085338791037273,7.963424482816089,0.32675933837891336,-0.04704232844196099,0.39444541931152344,-0.45770499016079924,1.2465958287838461,-0.03162978542463435,0.8205206240476812,-0.8760670169521063,33.333151732742714,-26.23505555896977,0.426075204736161,11,-0.3384284973144531,-0.2450695037841797,-0.5193138122558594,-1.0036182403564453,2.2406349182128906,2,0.04103238733486769,1.090886803806637,35.28998947143555,2.600026150627676,35.50004959106445,1.545481560726334,35.28998947143555,0.04103238733486769
1528,2005-11-10,35.313331604003906,35.59341049194336,35.149951934814446,35.453369140625,1103391.0,0.0013236428442322534,1.1111030399884114,-6.000326904217064,66.6666317434906,56.84190651962114,-0.12159792513558898,-0.48001469961341314,-0.4416968208631147,-1.3406495972349575,8.079899732603124,0.44345855712891336,0.04804340279476094,0.40494899749755575,-0.45808383533495345,1.267981830330065,-0.026567418918695296,0.8364654139138068,-0.8421754049925951,30.769424189088063,-34.35728453674239,0.4315164164162535,11,-0.175048828125,-0.4084491729736328,-0.5076446533203125,-1.0502986907958984,2.5207138061523438,3,0.04890939765876823,-2.111103039988235,35.26665115356445,1.090886803806637,35.28998947143555,2.600026150627676,35.50004959106445,0.04890939765876823
1529,2005-11-11,35.780128479003906,35.920169830322266,35.430030822753906,35.47671127319336,1074214.0,0.013218715249939006,-1.4705950217761241,-2.1666848270226096,65.78942840983144,58.65183928677609,-0.461273679127558,-0.9243510546795477,-0.85423907727386,-1.784056767094782,8.643580229298806,0.6068382263183594,0.1667481885064177,0.8274000167846651,-0.11942865513567824,1.7742286887050085,0.35398568082449344,1.3008143527448368,-1.2332345413375734,82.35277151523616,15.782539128522586,0.4734143359601725,11,-0.5484867095947266,-0.7935562133789062,-0.7235374450683594,-1.5170955657958984,1.9372177124023438,4,0.03718197021476333,1.1111030399884114,35.313331604003906,-2.111103039988235,35.26665115356445,1.090886803806637,35.28998947143555,0.03718197021476333
1530,2005-11-14,35.87348937988281,35.94350814819336,35.570068359375,35.71010971069336,1183340.0,0.002609294735587353,1.4615597379901684,0.5384654069073034,66.45159317472931,60.245877514768786,-0.5380363046186432,-1.00683301562961,-0.8821127239423845,-1.846912140894105,9.43615006176902,0.3734397888183594,0.31179596669082343,0.8810829162597642,-0.1508733518504144,1.9130391843699428,0.3651047822046749,1.3970610503148535,-1.2167333708040076,91.1765836962688,24.366299464373427,0.5159781340550886,11,-0.6301784515380859,-0.8752479553222656,-0.7585487365722656,-1.6104564666748047,2.0072364807128906,0,0.039037135182613314,-1.4705950217761241,35.780128479003906,1.1111030399884114,35.313331604003906,-2.111103039988235,35.26665115356445,0.039037135182613314
1531,2005-11-15,36.17691040039063,36.31694793701172,35.64009094238281,35.73345184326172,1750672.0,0.008458084946650679,-1.1481373866511702,2.714282378762097,72.49995147867476,62.25747503423616,-0.7645198117703558,-1.2706203847948458,-1.1565541714012681,-2.1181262650564676,9.963711797431715,0.6768569946289062,0.43773889004492617,1.1179849624633889,-0.038389561015407025,2.2743594859421847,0.5397977007239945,1.6961722242027832,-1.3914791774003703,88.00016997852454,18.43986846558876,0.5781872617393973,11,-0.5018100738525462,-0.9919490814209055,-1.0327949523925852,-1.9138774871826243,2.217292785644524,1,0.03032257928457227,1.4615597379901684,35.87348937988281,-1.4705950217761241,35.780128479003906,1.1111030399884114,35.313331604003906,0.03032257928457227
1532,2005-11-16,35.71010971069336,36.10688781738281,35.546730041503906,35.96685028076172,1507411.0,-0.012903276828532984,1.0869651727151923,-0.5789505376343993,67.05196359723405,63.42496880699376,-0.2018605305313912,-0.7290676673554941,-0.6708676983191566,-1.6237421316530458,10.095057068134574,0.6301803588867259,0.46566016242211106,0.5799974441528306,-0.5511465778924745,1.7111414661981357,0.014425433130178078,1.1455694551754831,-0.7408964820205242,47.999973849458186,-25.062863582202425,0.5655720110226533,11,0.011669158935546875,-0.5251483917236328,-0.3617696762084961,-1.4470767974853516,2.917491912841797,2,0.04705886248875801,-1.1481373866511702,36.17691040039063,1.4615597379901684,35.87348937988281,-1.4705950217761241,35.780128479003906,0.04705886248875801
1533,2005-11-17,35.50004959106445,36.08354949951172,35.453369140625,35.896827697753906,1898599.0,-0.0058823711640965115,-1.5714352424758926,1.5454437395064113,60.71423359688067,64.3536584548012,0.013251850588822833,-0.45986500894035487,-0.4387063074220521,-1.3862947323128552,10.246638938596996,0.6301803588867188,0.4940039321869705,0.3174224853515639,-0.7776738341281373,1.4125188048312651,-0.23012567438829024,0.8649706450914181,-0.36910819739095047,7.8946236559139775,-62.88433946726501,0.5475481597398509,11,0.22172927856445312,-0.31508827209472656,-0.18088340759277344,-1.2370166778564453,2.8708152770996094,3,0.056541793711131216,1.0869651727151923,35.71010971069336,-1.1481373866511702,36.17691040039063,1.4615597379901684,35.87348937988281,0.056541793711131216
1534,2005-11-18,35.75679016113281,36.036869049072266,35.663429260253906,35.803470611572266,1720544.0,0.007232118631546491,-2.1999673122497345,0.11764875544403103,55.10199997331588,64.10183429287191,-0.1903242040206976,-0.6177648287498911,-0.6736688412148837,-1.6190944017495497,9.882718649204403,0.5368194580078125,0.5372561865512111,0.4913063049316406,-0.5050978506234856,1.4877104604867668,-0.006895772845922465,0.9895083827092037,-0.48352798225872107,35.13530227668277,-30.84421699618037,0.49820207777756276,11,-0.023340225219726562,-0.5718288421630859,-0.5601587295532227,-1.4937572479248047,2.61407470703125,4,0.05809400786990637,-1.5714352424758926,35.50004959106445,1.0869651727151923,35.71010971069336,-1.1481373866511702,36.17691040039063,0.05809400786990637
1535,2005-11-21,36.08354949951172,36.22359085083008,35.686771392822266,36.10688781738281,1669292.0,0.00913838565784042,3.1817425413051232,0.49995914031216804,62.91389079809698,64.17163518172708,-0.4756270320623486,-0.8773759838935149,-0.980423555061364,-1.9186516970461156,9.871124492348647,0.5368194580078125,0.5408460943866089,0.7468788146972685,-0.2705424588079026,1.7643000882024396,0.23816817794467937,1.2555894514498576,-0.6850450296611115,72.97311623715666,8.448233770833284,0.508710636752586,11,-0.3500995635986328,-0.8985881805419922,-0.8927526473999023,-1.820516586303711,2.684093475341804,0,0.04527815901028909,-2.1999673122497345,35.75679016113281,-1.5714352424758926,35.50004959106445,1.0869651727151923,35.71010971069336,0.04527815901028909
1536,2005-11-22,35.896827697753906,36.17691040039063,35.82680892944336,36.17691040039063,1108057.0,-0.005174707154581348,1.4999863801039799,12.000980712651497,63.333286117282434,64.50255320994845,-0.21654476380630427,-0.6272246831060073,-0.7762067792489376,-1.7074008236417342,10.351812211324663,0.35010147094727273,0.5801609520029984,0.4994731903076186,-0.49841736602218845,1.4973637466374257,0.0005279121427150812,0.9984184684725221,-0.3881100118439633,57.575442402270326,-6.691384471210327,0.49894527816490414,11,-0.1633777618408203,-0.7118663787841797,-0.7410411834716797,-1.6337947845458984,2.73077392578125,1,0.05526667090323234,3.1817425413051232,36.08354949951172,-2.1999673122497345,35.75679016113281,-1.5714352424758926,35.50004959106445,0.05526667090323234
1537,2005-11-23,35.803470611572266,36.153568267822266,35.780128479003906,36.153568267822266,1093396.0,-0.0026007057494800145,1.1333464086471408,1.2499795701560523,55.303020922843736,63.23992978543214,-0.04361886720981545,-0.45421480401263636,-0.666831329872501,-1.5857091547798063,10.809924872513834,0.3734397888183594,0.5768324045905615,0.34076423645019815,-0.5766503552105675,1.2581788281109638,-0.11794305938018823,0.7994715322805845,-0.19776529553011102,45.45463550411324,-14.838660604026195,0.4587072958303841,11,0.07001876831054688,-0.6185092926025391,-0.7060337066650391,-1.5404376983642578,2.7541122436523438,2,0.07235981680573511,1.4999863801039799,35.896827697753906,3.1817425413051232,36.08354949951172,-2.1999673122497345,35.75679016113281,0.07235981680573511
1538,2005-11-24,35.780128479003906,35.96685028076172,35.663429260253906,35.896827697753906,993477.0,-0.0006519516731100516,1.3636039462736242,0.3333333333333333,58.39998430972596,62.41888044097597,0.05911877710855862,-0.3340286934626775,-0.6244020464239313,-1.5279177459667608,10.837003173636642,0.3034210205078125,0.5689144929402374,0.24506835937499716,-0.511346365267876,1.0014830840178703,-0.13313900294643588,0.6232757216964302,0.5368194580078125,20.833134708498193,-36.70572515043143,0.37820736232143637,11,0.10503005981445312,-0.5951671600341797,-0.7293720245361328,-1.5170955657958984,2.1472740173339844,3,0.07958252990070092,1.1333464086471408,35.803470611572266,1.4999863801039799,35.896827697753906,3.1817425413051232,36.08354949951172,0.07958252990070092
1539,2005-11-25,35.71010971069336,35.87348937988281,35.59341049194336,35.87348937988281,900439.0,-0.0019569177442063657,2.4285647575241076,1.4000065376569037,53.78151722167739,61.011094223970204,0.13204704094783892,-0.19108699798401574,-0.537973475263442,-1.422389121190072,11.05560305318317,0.2800788879394531,0.5756350889147086,0.12253475189208984,-0.5144323899953989,0.7595018937795786,-0.19594881905165096,0.44101832283583065,0.593767852783202,18.518383999806293,-33.5775313478281,0.318483570943744,11,0.175048828125,-0.5251483917236328,-0.6593532562255859,-1.4470767974853516,2.5207138061523438,4,0.07450985670519916,1.3636039462736242,35.780128479003906,1.1333464086471408,35.803470611572266,1.4999863801039799,35.896827697753906,0.07450985670519916
1540,2005-11-28,35.546730041503906,36.036869049072266,35.47671127319336,35.87348937988281,2429976.0,-0.0045751657027401915,-1.4000065376569037,2.0,54.7008690283115,59.033418396152065,0.2728998243689489,-0.017579455955242906,-0.36350629487404973,-1.2274431375251353,11.591952847463629,0.5601577758789062,0.5530294568431486,-0.04784679412841797,-0.6794984692603805,0.5838048810035446,-0.36367263169439923,0.2679790434375633,0.7287288391113265,9.999836559467736,-39.065759694327014,0.3158258375659816,11,0.2917499542236328,-0.32675933837890625,-0.5426530838012695,-1.2836971282958984,3.5243301391601562,0,0.07944851251754326,2.4285647575241076,35.71010971069336,1.3636039462736242,35.780128479003906,1.1333464086471408,35.803470611572266,0.07944851251754326
1541,2005-11-29,35.99018859863281,36.153568267822266,35.52339172363281,35.546730041503906,1281639.0,0.012475368525069142,-1.5714396899273073,-1.3571411893810268,61.48144830015891,58.41447225203261,-0.22331453672780555,-0.41813829192513197,-0.7935054745184615,-1.6304735151064023,12.243153957456435,0.6301765441894531,0.5123578491913747,0.354766845703125,-0.2677633683991658,0.9772970598054158,0.043501738651983146,0.6660319527542669,0.23734542553710725,75.8620106631198,23.78164059387735,0.31126510705114496,11,-0.15170860290527344,-0.7702178955078125,-1.114480972290039,-1.7271556854248047,3.1508941650390696,1,0.07717254297262066,-1.4000065376569037,35.546730041503906,2.4285647575241076,35.71010971069336,1.3636039462736242,35.780128479003906,0.07717254297262066
1542,2005-11-30,35.803470611572266,36.01353073120117,35.61674880981445,35.85015106201172,2231376.0,-0.005188024690363502,1.1250114919045917,-0.10526451612903226,57.446803578072966,58.05142447216509,-0.024541391839271398,-0.1741740110949408,-0.5764094620795461,-1.4103380846597915,13.185683385498608,0.39678192138671875,0.45404223875032557,0.12603683471679972,-0.41334527033936297,0.6654189397729624,-0.14365421781128163,0.39572788724488106,0.37901404753905865,48.275978673760385,-6.231571012303327,0.26969105252808184,11,0.046680450439453125,-0.5834999084472656,-0.9277629852294922,-1.5404376983642578,3.1042098999023438,2,0.07887869426407179,-1.5714396899273073,35.99018859863281,-1.4000065376569037,35.546730041503906,2.4285647575241076,35.71010971069336,0.07887869426407179
1543,2005-12-01,36.43364715576172,36.48032760620117,35.82680892944336,35.82680892944336,1928908.0,0.01760099044660124,-1.1538480880568773,-12.999836561248673,59.45945349011843,58.53558597403204,-0.568102280415971,-0.7683786591869648,-1.156972524693714,-2.0027207718137205,14.739607575584923,0.6768569946289062,0.3539541736973746,0.7083665847778349,0.08130747579477315,1.3354256937608966,0.394837030286304,1.0218961392693657,-0.9569358825683594,95.34877533334347,42.53085021152659,0.3135295544915308,12,-0.4551277160644531,-1.1319866180419922,-1.5579395294189453,-2.170614242553711,2.544055938720703,3,0.058295994644252946,1.1250114919045917,35.803470611572266,-1.5714396899273073,35.99018859863281,-1.4000065376569037,35.546730041503906,0.058295994644252946
1544,2005-12-02,36.73706817626953,36.73706817626953,36.24692916870117,36.43364715576172,1766319.0,0.008328044107432486,2.2307518229821475,0.5000031430924258,61.78343816430246,58.40998012583264,-0.8022084347597058,-1.0095918769727064,-1.4175177829635857,-2.2647092196733567,16.52334339842742,0.4901390075683594,0.3130488830749769,0.9394336700439467,0.19998169271023158,1.6788856473776619,0.5697076813770892,1.3091596587108043,-1.2402845764160162,100.0,49.88470861123951,0.3697259886668564,12,-0.6301784515380859,-1.307037353515625,-1.8613605499267578,-2.4740352630615234,1.8205146789550781,4,0.03240145115437554,-1.1538480880568773,36.43364715576172,1.1250114919045917,35.803470611572266,-1.5714396899273073,35.99018859863281,0.03240145115437554
1545,2005-12-05,36.45698928833008,36.71372604370117,36.24692916870117,36.57368850708008,1186922.0,-0.007623876967960408,1.3529592739299312,-0.38461151621825496,53.846145786950835,57.35585342246247,-0.5180665921680045,-0.6894964611860956,-1.1270310362043077,-1.94552377258195,18.225945452245877,0.4901390075683594,0.31713665543291825,0.6115077972412095,-0.16953793832382047,1.3925535328062395,0.22098492945869452,1.0020306650237245,-0.9105943054199201,76.92310110071097,30.294628986555004,0.390522867782514,12,-0.3500995635986328,-0.8168983459472656,-1.6221275329589844,-2.1939563751220703,1.9605522155761719,0,0.04865553253689625,2.2307518229821475,36.73706817626953,-1.1538480880568773,36.43364715576172,1.1250114919045917,35.803470611572266,0.04865553253689625
1546,2005-12-06,36.62036895751953,36.66704940795898,36.20024871826172,36.36362838745117,1082140.0,0.004481436135532757,1.6666594026826569,-2.2000196129707112,63.63638441712813,58.28178269960517,-0.6347715792919502,-0.7885252086715582,-1.2666032294439304,-2.0766485891220015,19.612159139825728,0.4668006896972585,0.34033454709199873,0.7083684921264677,-0.09962288586865498,1.5163598701215903,0.30437280312890636,1.112364181124029,-1.0263470468749958,89.58339717724773,41.346820646081454,0.4039956889975621,12,-0.5134792327880859,-0.9802780151367188,-1.697981834411621,-2.3573360443115234,1.9605522155761719,1,0.06692153282200386,1.3529592739299312,36.45698928833008,2.2307518229821475,36.73706817626953,-1.1538480880568773,36.43364715576172,0.06692153282200386
1547,2005-12-07,36.71372604370117,36.76040649414063,36.55034637451172,36.62036895751953,1556040.0,0.0025493212886504857,1.2500255378265337,0.3636242069447127,68.84058829242178,59.44184980879359,-0.6542294921363876,-0.8094114373414669,-1.34962584740056,-2.141725266677753,21.230854820383982,0.21006011962891336,0.30854660643250753,0.7293718338012667,-0.09430729375883828,1.5530509613613717,0.31753227002121776,1.1412113975813156,-1.0739822824316363,94.99993870971623,39.93942927779143,0.41183956378005077,12,-0.5951671600341797,-1.0619659423828125,-1.7913389205932617,-2.450693130493164,2.404014587402351,2,0.06611578233931836,1.6666594026826569,36.62036895751953,1.3529592739299312,36.45698928833008,2.2307518229821475,36.73706817626953,0.06611578233931836
1548,2005-12-08,37.04048538208008,37.04048538208008,36.48032760620117,36.48032760620117,2093304.0,0.008900195474301764,1.0,6.000163445429657,69.50354527719466,61.188741814962185,-0.8754710689550222,-1.0541912443819896,-1.6635454288464757,-2.441743706087969,22.869673889515894,0.5601577758789062,0.298621578112396,0.96977348327637,0.08260015942045129,1.8569468071322888,0.5261868213484107,1.4133601452043294,-1.333501856838275,100.0,40.66679718691757,0.4435866619279607,12,-0.7818870544433594,-1.0036163330078125,-2.118098258972168,-2.7774524688720703,1.6337966918945312,3,0.0504095750942255,1.2500255378265337,36.71372604370117,1.6666594026826569,36.62036895751953,1.3529592739299312,36.45698928833008,0.0504095750942255
1549,2005-12-09,37.11050415039063,37.18052673339844,36.80708694458008,36.83042526245117,1393936.0,0.001890330744543256,-1.2857443057776947,0.5000000000000127,66.9230595151586,62.546762980167415,-0.8112670099802628,-1.0745226278231783,-1.7241607300796247,-2.4835975871254803,24.075488992748927,0.3734397888183594,0.33953728390989824,0.9732734680175881,-0.0158087900074122,1.9623557260425883,0.4787323390050844,1.4678145970300918,-1.2968404766017656,92.85686489683854,33.792918766813386,0.49454112901250047,12,-0.7585449218750071,-0.9569358825683665,-2.1239328384399485,-2.8474712371826243,1.4937591552734304,4,0.050314566908737035,1.0,37.04048538208008,1.2500255378265337,36.71372604370117,1.6666594026826569,36.62036895751953,0.050314566908737035
1550,2005-12-12,37.273887634277344,37.5539665222168,37.13384628295898,37.13384628295898,1954777.0,0.004402620972881355,-4.999945520415717,0.5000068100407368,72.86829955554204,63.81196867520999,-0.7866087738651828,-1.1885500829741602,-1.8873347580299509,-2.623170303507081,25.479145993875385,0.44346237182616477,0.3828061422813107,1.0666370391845703,-0.0356306162987039,2.1689046946678445,0.5155032114429332,1.6177708669262074,-1.3235376545275201,79.31039341278048,19.229579607862277,0.5511338277416363,12,-0.6885299682617188,-0.9335994720458984,-2.28731632232666,-3.010854721069336,0.6301765441894531,0,0.034439531329347295,-1.2857443057776947,37.11050415039063,1.0,37.04048538208008,1.2500255378265337,36.71372604370117,0.034439531329347295
1551,2005-12-13,37.273887634277344,37.34390640258789,37.01714706420898,37.20386505126953,1869100.0,0.0,2.1111030399884454,0.5000136198959186,75.20001882837803,65.7845481474661,-0.654158327349883,-1.161715278763026,-1.8856162258656752,-2.59501838952211,26.183268529556802,0.32675933837891336,0.45711492723344804,1.0117881774902315,-0.1889000040302804,2.2124763590107435,0.4114440867299791,1.612132268250484,-1.1311036694314822,73.91312071856969,11.487221662588752,0.6003440907602549,12,-0.5834999084472656,-0.9219284057617188,-2.28731632232666,-3.010854721069336,0.81689453125,1,0.03068244130717379,-4.999945520415717,37.273887634277344,-1.2857443057776947,37.11050415039063,1.0,37.04048538208008,0.03068244130717379
1552,2005-12-14,37.390586853027344,37.57730484008789,37.15718460083008,37.34390640258789,2018496.0,0.003130857180636104,1.0000181601910452,0.6666485073000654,76.74425676189318,67.70508184432995,-0.5834001940564235,-1.2079968529719736,-1.9901762638322964,-2.681855936537623,27.2707048773118,0.4201202392578125,0.5547200173361375,1.0444635391235337,-0.22670984929732185,2.3156369275443893,0.4088768449131024,1.680050233333965,-1.0784609812969705,82.97886398252923,14.660073134211899,0.6355866942104286,12,-0.5018100738525391,-1.0269584655761719,-2.380674362182617,-3.127553939819336,0.4201164245605469,2,0.03183513339192179,2.1111030399884454,37.273887634277344,-4.999945520415717,37.273887634277344,-1.2857443057776947,37.11050415039063,0.03183513339192179
1553,2005-12-15,37.507286071777344,37.81070327758789,37.41392517089844,37.41392517089844,2169388.0,0.0031210855076631017,-7.499877420936504,2.0,79.38935488257832,69.66129481302728,-0.5942830206866461,-1.2296536256530217,-2.081843419473053,-2.7747924904337538,28.754048356226182,0.4201164245605469,0.6036466979798689,1.0608009338378892,-0.24557587668626724,2.3671777443620456,0.407612528575811,1.7139893390999674,-1.0180351444769187,69.7676098094963,-4.65022439506869,0.653188405262077,12,-0.5018100738525391,-1.0269584655761719,-2.532383918762207,-3.1158828735351562,0.32675933837890625,3,0.04293711243848097,1.0000181601910452,37.390586853027344,2.1111030399884454,37.273887634277344,-4.999945520415717,37.273887634277344,0.04293711243848097
1554,2005-12-16,37.83404541015625,37.974082946777344,37.48394393920898,37.48394393920898,2343257.0,0.00871188967801051,-1.7999825664381413,3.7499795701561602,85.50729443756202,73.17920021865075,-0.8371023228187155,-1.468080181094784,-2.373990594882457,-3.074902477385322,30.381540636182468,0.4901390075683665,0.6998035446575557,1.2836975097656236,-0.11858196100066465,2.685976980531912,0.5825577743824795,1.9848372451487677,-1.1333621068098338,85.36604811544528,2.6841148164951534,0.7011397353831449,12,-0.7468795776367188,-1.131988525390625,-2.81246280670166,-3.407632827758789,-0.14004135131835938,4,0.022208480608124637,-7.499877420936504,37.507286071777344,1.0000181601910452,37.390586853027344,2.1111030399884454,37.273887634277344,0.022208480608124637
1555,2005-12-19,37.71734619140625,37.8807258605957,37.57730484008789,37.57730484008789,1123473.0,-0.00308450279331407,-3.333306093541445,0.4000021791952151,79.83877345508802,74.97946566731295,-0.5842615506090212,-1.2887816922285253,-2.2263314018158624,-2.9304713115134575,31.757593727984407,0.3034210205078125,0.7460990866031025,1.085308456420897,-0.39087876068715843,2.5614956735289525,0.34721484786687284,1.8234020649749212,-0.787450952242267,73.17095533276216,-9.945127436510731,0.7380936085540274,12,-0.4901409149169922,-1.0036201477050781,-2.60823917388916,-3.1508941650390625,1.3537139892578125,0,0.023514833460364093,-1.7999825664381413,37.83404541015625,-7.499877420936504,37.507286071777344,1.0000181601910452,37.390586853027344,0.023514833460364093
1556,2005-12-20,37.8807258605957,37.92740249633789,37.48394393920898,37.6706657409668,1054030.0,0.004331685171070632,1.9231310819985885,1.499986380104056,86.17888663585651,76.90594326102791,-0.6147006643336184,-1.3659447276519145,-2.3607288021121633,-3.071968217304544,33.07819478859603,0.44345855712891336,0.7667316025493847,1.1494932174682617,-0.3841818984025167,2.68316833333904,0.3826556595328725,1.916330775403651,-0.7628768340613163,88.57176212379463,1.0053222427135324,0.7668375579353889,12,-0.6535205841064453,-1.1669998168945312,-2.7599496841430664,-3.1975746154785156,1.9138755798339844,1,0.0006161000704416608,-3.333306093541445,37.71734619140625,-1.7999825664381413,37.83404541015625,-7.499877420936504,37.507286071777344,0.0006161000704416608
1557,2005-12-21,38.394203186035156,38.394203186035156,37.740684509277344,37.7873649597168,1624382.0,0.013555107875416361,1.1538480880568773,2.888878799985472,85.59324851033416,78.6936880647101,-0.9663566532484751,-1.7659187800741662,-2.82361109484809,-3.5611001293063254,34.79771666344231,0.6535186767578125,0.8651933209904996,1.5334339141845703,-0.1044010393093231,3.1712688676784637,0.7145164374376236,2.352351390931517,-1.12223205385704,100.0,12.86369058175461,0.818917476746948,12,-0.7935581207275391,-1.4704170227050781,-2.96417236328125,-3.629362106323242,1.6104545593261719,2,-0.007902782069408198,1.9231310819985885,37.8807258605957,-3.333306093541445,37.71734619140625,-1.7999825664381413,37.83404541015625,-0.007902782069408198
1558,2005-12-22,38.627601623535156,38.6976203918457,38.25416564941406,38.277503967285156,1447445.0,0.0060790019881149515,-1.2352997731031035,0.5769209009360129,85.21740489868081,80.72639310732367,-1.0627013787377848,-1.8709799185772482,-2.989867928139873,-3.765567378616751,37.06133763091613,0.4434547424316406,0.9292054393844893,1.6244586944580064,-0.11004549443188694,3.3589628833478997,0.7572066000130562,2.4917107889029566,-1.143657684326179,94.23085385248842,8.361429738469795,0.8672520944449472,12,-0.7702178955078125,-1.5521068572998047,-3.17423152923584,-3.4543113708496094,1.3537178039550852,3,-0.0211480472929374,1.1538480880568773,38.394203186035156,1.9231310819985885,37.8807258605957,-3.333306093541445,37.71734619140625,-0.0211480472929374
1559,2005-12-23,38.37086486816406,38.627601623535156,38.160804748535156,38.3475227355957,922697.0,-0.0066464586093967215,-1.3529366521492505,0.06667320432357043,85.96499779928,82.18158180107234,-0.6798775116760112,-1.4805963711353343,-2.6773700975979438,-3.471036509024863,39.53356556596225,0.466796875,0.9710790672961593,1.2346841812133817,-0.49037235238222365,2.959740714808987,0.37215591441557905,2.0972124480111844,-0.6441856384277429,73.07721320853176,-13.348680280482128,0.8625282667978029,12,-0.5134811401367188,-1.2836990356445312,-2.917494773864746,-3.185903549194336,0.5134773254394602,4,-0.013990288200493639,-1.2352997731031035,38.627601623535156,1.1538480880568773,38.394203186035156,1.9231310819985885,37.8807258605957,-0.013990288200493639
1560,2005-12-26,38.37086486816406,38.37086486816406,38.37086486816406,38.37086486816406,0.0,0.0,1.0,0.0,85.04681748056272,83.27567054020396,-0.5675960071506907,-1.3261641826989745,-2.626478749585253,-3.4350947016658466,41.781940254059215,0.0,0.991969989299065,1.093477439880374,-0.5438792236123362,2.730834103373084,0.27479910813401887,1.912155771626729,-0.44999740600586335,73.07721320853176,-12.414356011614814,0.8186783317463533,12,-0.4434623718261719,-1.2836990356445312,-2.9116592407226562,-3.185903549194336,1.1203155517578196,0,-0.017639967502733,-1.3529366521492505,38.37086486816406,-1.2352997731031035,38.627601623535156,1.1538480880568773,38.394203186035156,-0.017639967502733
1561,2005-12-27,38.76764297485352,38.86100387573242,38.2308235168457,38.30084228515625,690245.0,0.0103406088982545,-1.0769303302132902,100.0,86.66675746720969,84.37817061857247,-0.8160145988876977,-1.5854819515092728,-2.959181362231753,-3.802575697152996,44.071828130149925,0.6301803588867188,1.0406919236088896,1.3513828277587976,-0.2973945906223463,3.0001602461399415,0.5269941185682256,2.1757715369493695,-0.6914249267578256,91.6665815414481,7.07298957807285,0.8243887091905705,12,-0.630178451538093,-1.598785400390632,-3.3084373474121165,-3.582681655883796,0.6768569946288991,1,0.007826557988251936,1.0,38.37086486816406,-1.3529366521492505,38.37086486816406,-1.2352997731031035,38.627601623535156,0.007826557988251936
1562,2005-12-28,38.627601623535156,38.93102264404297,38.510902404785156,38.510902404785156,609153.0,-0.003612325655423576,-6.20005230125523,0.2499979569989093,80.3571767336043,84.48570637979758,-0.5386996604650065,-1.2891088668854067,-2.737312389543888,-3.6359901992829364,46.50671716432574,0.4201202392578125,1.059801095906863,1.0701349258422823,-0.4777118244255405,2.617981676110105,0.2962115507083709,1.8440583009761937,-0.3967781066894531,60.60582047269053,-21.12855759896069,0.7739233751339104,12,-0.4201183319091797,-1.4237346649169922,-3.16839599609375,-3.4426403045654297,0.2800788879394531,2,0.030211552564617383,-1.0769303302132902,38.76764297485352,1.0,38.37086486816406,-1.3529366521492505,38.37086486816406,0.030211552564617383
1563,2005-12-29,38.55758285522461,38.67428207397461,38.394203186035156,38.55758285522461,562662.0,-0.0018126615520411837,1.4000065376569037,0.0,77.67864309031694,83.61585623010367,-0.339757732713565,-1.1086527928360397,-2.589859536661706,-3.536210897553431,48.01225288180999,0.2800788879394531,1.078252597589909,0.8939193725585923,-0.6203563614894279,2.4081951066066125,0.13678150553457868,1.651057239582606,-0.32675933837890625,51.515046456802104,-27.622200822367297,0.7571378670240102,12,-0.3500995635986328,-1.3537158966064453,-3.02835750579834,-3.372621536254883,0.7235374450683594,3,0.03753022837479647,-6.20005230125523,38.627601623535156,-1.0769303302132902,38.76764297485352,1.0,38.37086486816406,0.03753022837479647
1564,2005-12-30,37.92740249633789,38.65094375610352,37.857383728027344,38.53424453735352,908644.0,-0.01634387615149291,-1.125001276878307,-100.0,60.60601933308648,81.47888354988129,0.3409081047076157,-0.4055141159296909,-1.8766849003320658,-2.877396277394908,48.552248039645995,0.793560028076179,1.0696599339940391,0.20422229766845845,-1.249052179957964,1.6574967752948808,-0.5224149411447527,0.9308595364816696,1.0036201477050781,6.521630994002445,-69.59494300121641,0.7266372388132121,12,0.28008079528808594,-0.7235355377197266,-2.3923425674438477,-2.742441177368164,1.4237403869628906,4,0.05415390445867385,1.4000065376569037,38.55758285522461,-6.20005230125523,38.627601623535156,-1.0769303302132902,38.76764297485352,0.05415390445867385
1565,2006-01-02,38.2308235168457,38.37086486816406,37.8807258605957,37.92740249633789,580224.0,0.008000047473251337,-1.4706187747567587,-0.49999999999999417,64.13791704192309,79.02988692833313,0.131848921279051,-0.5999920842750157,-2.1099330245979644,-3.1456558962651755,49.12142520680503,0.4901390075683594,1.05216374961568,0.4189516067504897,-0.921053875038929,1.7589570885399084,-0.25105113414421965,1.088954347645199,0.6787263488769497,34.78262414371394,-39.89369532123066,0.6700027408947101,1,0.10503005981445312,-1.026956558227539,-2.69576358795166,-3.0458621978759766,1.1203193664550781,0,0.017094025622279796,-1.125001276878307,37.92740249633789,1.4000065376569037,38.55758285522461,-6.20005230125523,38.627601623535156,0.017094025622279796
1566,2006-01-03,39.07106018066406,39.07106018066406,37.8807258605957,37.8807258605957,1995951.0,0.021977990179785856,1.0,3.9230450088006035,70.45453279125437,77.34780740399093,-0.58310145182962,-1.314616451129318,-2.8695387344731316,-3.9398981963973796,50.19765647747461,1.1903343200683594,1.0036066293870292,1.1366537094116183,-0.19275068627239023,2.4660581050956267,0.471951511569614,1.8013559072536225,-1.2136764526367188,100.0,25.284418116174137,0.6647021978420041,1,-0.6068382263183594,-1.773834228515625,-3.541834831237793,-3.886098861694336,-0.046676635742180395,1,0.01075272176683173,-1.4706187747567587,38.2308235168457,-1.125001276878307,37.92740249633789,1.4000065376569037,38.55758285522461,0.01075272176683173
1567,2006-01-04,39.14108276367188,39.60787963867188,38.95436096191406,39.21110153198242,1719245.0,0.001792185384374978,-1.947346689490875,-0.05882277535820246,70.1149533254556,75.66975722918812,-0.5990322976701066,-1.257959712938984,-2.850434859668887,-3.9604435255645,51.35316317381328,0.6535186767578196,1.0048210761280671,1.0853084564209041,-0.2178177571767037,2.388434670018512,0.4337453496221002,1.736871563219708,-1.260356903076179,73.3334495578385,-1.9250683840133007,0.6515631067988044,1,-0.40845108032227273,-1.528768539428718,-3.6118574142456126,-3.9561214447021555,0.30341720581053977,2,0.00775188585462816,1.0,39.07106018066406,-1.4706187747567587,38.2308235168457,-1.125001276878307,37.92740249633789,0.00775188585462816
1568,2006-01-05,38.90768051147461,39.14108276367188,38.76764297485352,39.02438354492188,976120.0,-0.005963101573007612,1.1333231637555385,1.6667393080907091,63.52937557023947,73.1769103148503,-0.3595313654277206,-0.9249206791788538,-2.5235136888496115,-3.674319585428151,51.9348553206928,0.3734397888183594,0.9716761518101293,0.7585464477539077,-0.5052629030700828,2.022355798577898,0.12664177234191243,1.390451123165903,-1.0269546508789062,59.99995641581035,-13.402526444225721,0.6319046754119952,1,-0.175048828125,-1.1903362274169922,-3.37261962890625,-3.722719192504883,0.0700225830078125,3,0.0,-1.947346689490875,39.14108276367188,1.0,39.07106018066406,-1.4706187747567587,38.2308235168457,0.0
1569,2006-01-06,38.97770309448242,39.04772186279297,38.79098129272461,38.90768051147461,1029291.0,0.0017997110618599432,1.4444484800058113,-0.6000065374431695,66.07140598717564,71.06853126002952,-0.3737223883117835,-0.8937057758585638,-2.5078095689573416,-3.6962681229485526,52.339958847707905,0.2567405700683594,0.9107635893014177,0.7352090835571303,-0.4804968888916079,1.9509150560058686,0.12735609733275766,1.343062069781503,-1.0278910827636736,63.51358216108623,-9.508477284436104,0.60785298622437,1,-0.2450714111328125,-1.073638916015625,-3.337613105773926,-3.7110519409179688,0.16337966918946023,4,0.007784378804339909,1.1333231637555385,38.90768051147461,-1.947346689490875,39.14108276367188,1.0,39.07106018066406,0.007784378804339909
1570,2006-01-09,38.55758285522461,39.09440231323242,38.53424453735352,39.09440231323242,1577441.0,-0.010778476049228325,1.086950342514399,-7.666376116801046,58.10052958363763,67.89450593963261,0.08456171540991875,-0.39261277258049176,-2.0291548066729064,-3.2345008818622603,52.01730474944124,0.5601577758788991,0.8245176900437698,0.2509040832519531,-0.8822246826255409,1.3840328491294471,-0.31566029968679743,0.8174684661907037,-0.5414481384277323,39.18915635774108,-30.54961991524077,0.5665643829387476,1,0.175048828125,-0.6535186767578125,-2.7891225814819336,-3.1625614166259766,0.7001991271972727,0,0.020581166383168314,1.4444484800058113,38.97770309448242,1.1333231637555385,38.90768051147461,-1.947346689490875,39.14108276367188,0.020581166383168314
1571,2006-01-10,38.41754150390625,38.60426330566406,38.2308235168457,38.37086486816406,1209617.0,-0.0036320054564671356,-1.2857176212379462,-0.0869503425144254,50.306726320707995,64.55556700486636,0.18966373062606579,-0.17128030781188386,-1.8234749666116414,-3.047986577891251,51.83776078902349,0.3734397888183594,0.7498489655895924,0.05368003845214986,-0.9701563591318489,1.0775164360361487,-0.4582381603398531,0.5655982372441528,-0.33773699023437587,13.559214043718956,-50.189125356246336,0.5119181987920007,1,0.3150901794433594,-0.5134773254394531,-2.544051170349121,-3.022520065307617,1.1669998168945312,1,0.024301434783368547,1.086950342514399,38.55758285522461,1.4444484800058113,38.97770309448242,1.1333231637555385,38.90768051147461,0.024301434783368547
1572,2006-01-11,38.5809211730957,38.88434219360352,38.4642219543457,38.67428207397461,992821.0,0.004252736192732254,-1.571435242475936,-2.000163452108532,49.374994254053576,61.41071713417042,0.021194964727371257,-0.2539298551080549,-1.9111924360180268,-3.160490093159474,51.47302588218453,0.46680068969727273,0.6878614256309277,0.15754299163818075,-0.7610544814747442,1.0761404647511057,-0.3017557449182817,0.6168417281946432,-0.4399936544238301,38.461312804093254,-20.545893026960016,0.45929873655646253,1,0.15171051025390625,-0.5368175506591797,-2.707430839538574,-3.1858997344970703,1.307037353515625,2,0.011494343793310602,-1.2857176212379462,38.41754150390625,1.086950342514399,38.55758285522461,1.4444484800058113,38.97770309448242,0.011494343793310602
1573,2006-01-12,39.11774063110352,39.30446243286133,38.510902404785156,38.510902404785156,1119964.0,0.013914117177227237,-1.6153923522275095,-6.499918280624412,59.3022626008079,61.26585527502836,-0.47808583856500064,-0.6997905583763426,-2.381105379066078,-3.634969191094548,50.98407712332686,0.7935600280761719,0.5879777606271617,0.613839721679696,-0.24717406540013087,1.474853508759523,0.18333282813978258,1.0443466152196095,-0.9181350276316493,82.60851027543342,24.33260010613391,0.43050689353991317,1,-0.37343788146973367,-1.0736370086669993,-3.232581138610847,-3.711050033569343,0.7235412597656179,3,0.008353226262742819,-1.571435242475936,38.5809211730957,-1.2857176212379462,38.41754150390625,1.086950342514399,38.55758285522461,0.008353226262742819
1574,2006-01-13,38.67428207397461,39.09440231323242,38.65094375610352,39.02438354492188,1483765.0,-0.011336507425388165,-1.2352975108881064,-0.5769271871208694,53.40310776015871,60.07309868816565,0.092149618210847,-0.2004322831823515,-1.8684943440424036,-3.126644010863032,50.28537040086336,0.466796875,0.5134749389094964,0.12836933135986328,-0.6750982838255553,0.9318369465452818,-0.27336447623284954,0.5301031389525761,-0.4183455090947348,41.30425513771638,-14.475649526914182,0.4017338075927103,1,0.07002067565917969,-0.4667987823486328,-2.526548385620117,-3.127552032470703,1.1436576843261719,4,0.007845550175370919,-1.6153923522275095,39.11774063110352,-1.571435242475936,38.5809211730957,-1.2857176212379462,38.41754150390625,0.007845550175370919
1575,2006-01-16,38.60426330566406,38.93102264404297,38.5809211730957,38.6976203918457,842791.0,-0.0018104736418019796,-3.999972760208112,0.2666572234873607,48.022604608643796,57.58066222343114,0.24664939704195632,-0.06383382933995563,-1.7354828493137546,-2.993743236576421,49.483069068751675,0.3501014709472656,0.4487445757013475,0.014004707336425781,-0.6884664422707161,0.7164758569435676,-0.3372308674671416,0.36524028213999316,-0.2942490178325059,34.78262414371394,-15.778000141963766,0.3512355748035692,1,0.31508827209472656,-0.2917499542236328,-2.351499557495117,-2.9875125885009766,1.2836952209472656,0,0.013905703982934448,-1.2352975108881064,38.67428207397461,-1.6153923522275095,39.11774063110352,-1.571435242475936,38.5809211730957,0.013905703982934448
1576,2006-01-17,37.9040641784668,38.4642219543457,37.8807258605957,38.277503967285156,2011123.0,-0.018137870464025485,-1.7777828222752903,4.000122584072243,42.2885867457252,54.488843714572205,0.8536745759428541,0.6726926989562116,-0.9723566956100811,-2.2333500438401046,48.42785866844018,0.7235374450683594,0.4644562543063131,-0.687361335754396,-1.3849301956981037,0.010207524189311812,-1.0361457657262463,-0.3385769057825456,1.7038154602050852,1.6392300602319252,-45.68234136463481,0.34878442997185233,1,0.6885299682617188,0.4084491729736328,-1.4412412643432617,-2.1005935668945312,2.450695037841797,1,0.035714318063130746,-3.999972760208112,38.60426330566406,-1.2352975108881064,38.67428207397461,-1.6153923522275095,39.11774063110352,0.035714318063130746
1577,2006-01-18,38.090782165527344,38.25416564941406,37.25054550170898,37.390586853027344,2395370.0,0.004926067721429783,-1.0476234949839132,-1.8749885080954083,45.14562452048918,52.446204709044395,0.5613339363759948,0.48704890354783004,-1.091928179021437,-2.3615311685044134,46.36315482714485,1.0036201477050852,0.44582348728086174,-0.48547229766845845,-1.2136285696894973,0.24268397435258038,-0.8495504336789779,-0.12139416165793904,1.4825543975830158,40.90898960295105,-5.6391504859772965,0.364078136010518,1,0.1867218017578125,0.2917499542236328,-1.5696086883544922,-2.287311553955078,1.9605560302734375,2,0.03921576482158229,-1.7777828222752903,37.9040641784668,-3.999972760208112,38.60426330566406,-1.2352975108881064,38.67428207397461,0.03921576482158229
1578,2006-01-19,37.81070327758789,38.32418441772461,37.7640266418457,38.090782165527344,1468255.0,-0.007352930867167373,-2.000051076175007,-0.40000108960948394,48.69110798872519,50.515060486994344,0.7481147993004384,0.7407695422978264,-0.7480777938112624,-2.034011908052662,43.93261311318937,0.5601577758789062,0.3082988023689097,-0.7247062683105483,-1.5284567971409757,0.07904426051987912,-1.1265815327257584,-0.32283100389533814,1.669721643066417,30.379678746100453,-20.35449230321325,0.4018752644152127,1,0.4668006896972656,0.6185092926025391,-1.1845006942749023,-1.9955635070800781,2.637413024902351,3,0.05493828648923116,-1.0476234949839132,38.090782165527344,-1.7777828222752903,37.9040641784668,-3.999972760208112,38.60426330566406,0.05493828648923116
1579,2006-01-20,37.83404541015625,38.55758285522461,37.7640266418457,37.8807258605957,1886761.0,0.0006173419308546091,-7.500051075653258,0.16666893668024135,45.25141960242917,49.0873816001934,0.6095892238879372,0.7116340294620329,-0.7211109221871652,-2.0092963107150297,41.85064212298494,0.7935562133789062,0.15817116340137716,-0.674523162841794,-1.5352448647001253,0.18619853901653727,-1.1048840137709561,-0.24416231191263194,1.5571843337402456,34.72227581964356,-17.284872032556926,0.4303608509291647,1,0.44345855712890625,0.5951671600341797,-1.0911436080932617,-1.9022064208984375,1.9372138977050781,4,0.053053710195475556,-2.000051076175007,37.81070327758789,-1.0476234949839132,38.090782165527344,-1.7777828222752903,37.9040641784668,0.053053710195475556
1580,2006-01-23,37.69400405883789,37.857383728027344,37.36724472045898,37.507286071777344,1840711.0,-0.003701463848239883,-1.0999926451960538,-3.999918280624336,30.201426206796853,46.85345936531439,0.6864355931100548,0.8415113996907451,-0.5343603580866869,-1.8170516102933405,39.4238464944598,0.4901390075683665,0.04649578262730358,-0.7807214736938448,-1.7143780980399939,0.15293515065230423,-1.247549785866923,-0.31389316152076674,1.6115983153711042,33.92852973452603,-11.511813397701623,0.4668283121730755,1,0.5834999084472656,0.7352085113525391,-0.7993927001953125,-1.6804752349853516,0.9569396972656321,0,0.056346778552566645,-7.500051075653258,37.83404541015625,-2.000051076175007,37.81070327758789,-1.0476234949839132,38.090782165527344,0.056346778552566645
1581,2006-01-24,39.07106018066406,39.79460144042969,38.044105529785156,38.044105529785156,4953230.0,0.03653249783909063,-2.4091007020541584,5.500030645391955,49.268265459068076,46.84160061031601,-0.6572912948545238,-0.5392980554132123,-1.8575243748190218,-3.1538638426427568,37.20751526344909,2.100597381591797,-0.05655661232090381,0.5811637878417955,-0.3819294822097845,1.5442570578933754,0.09961715281600902,1.0627104228675819,-1.8205146789550852,71.55953810789785,28.42277830857536,0.48154663502578987,1,-0.5484867095947266,-0.5484867095947266,-2.1005945205688477,-3.0575313568115234,0.09336090087890625,1,0.02090801586058677,-1.0999926451960538,37.69400405883789,-7.500051075653258,37.83404541015625,-2.000051076175007,37.81070327758789,0.02090801586058677
1582,2006-01-25,39.79460144042969,40.33141708374024,39.44449996948242,39.53786087036133,3769598.0,0.018518598072844172,-2.999965591693867,0.2500018572861335,58.40709244579887,46.742137259759446,-1.3304813619919784,-1.2342062710521233,-2.502606094571533,-3.835153999365197,34.96996974600106,1.260356903076179,-0.07700935007108001,1.2463550567626953,0.1204819055975932,2.3722282079277974,0.6834184811801407,1.80929163234525,-2.4931748199462973,81.88986409966009,39.197219122441574,0.5629365755825518,1,-1.0036201477050781,-1.0036201477050781,-2.8241357803344727,-3.7810726165771484,-0.9335975646972656,2,0.014076225307029011,-2.4091007020541584,39.07106018066406,-1.0999926451960538,37.69400405883789,-7.500051075653258,37.83404541015625,0.014076225307029011
1583,2006-01-26,40.00465774536133,40.49479675292969,39.77125930786133,40.30807876586914,2119452.0,0.005278512595385143,1.1379329778960063,-1.1818195325616987,59.48272461105363,47.41765024319221,-1.5662006962908208,-1.4021834476734654,-2.623372419561157,-3.998700085068755,33.10393518724033,0.7235374450683594,-0.037855424194944476,1.3840576171875014,0.08325626317677859,2.6848589711982243,0.7336569401821365,2.0344582941928664,-2.5820315063476613,84.32835001689298,42.440689754809185,0.6504006770053615,1,-1.1319866180419922,-1.1319866180419922,-2.7424421310424805,-3.781068801879883,-1.3770561218261719,3,0.0011668753857758674,-2.999965591693867,39.79460144042969,-2.4091007020541584,39.07106018066406,-1.0999926451960538,37.69400405883789,0.0011668753857758674
1584,2006-01-27,39.98131942749024,40.33141708374024,39.67789840698242,40.02799987792969,2839163.0,-0.0005833900147237392,1.0000116744009355,0.15384712094541284,64.18604262228789,49.21358780026378,-1.4951974978278528,-1.2828537901195247,-2.5174511313213443,-3.930378492909206,32.88346971514386,0.6535186767578196,-0.0019702052473675735,1.258023452758799,-0.13349257692190264,2.6495394824395007,0.5622654379184482,1.9537814675991498,-2.3743629576416154,83.5821332432379,39.64487522617649,0.6957580148403519,1,-1.1086483001709055,-1.1086483001709055,-2.514880180358894,-3.6060218811035227,-1.493755340576179,4,0.011675374441971087,1.1379329778960063,40.00465774536133,-2.999965591693867,39.79460144042969,-2.4091007020541584,39.07106018066406,0.011675374441971087
1585,2006-01-30,38.88434219360352,39.77125930786133,38.88434219360352,39.74792098999024,2479946.0,-0.027437244433020425,-1.0540502336758057,18.499795701563656,53.906265462227694,50.50444099098628,-0.39595155602049914,-0.1416697256857944,-1.359469258182692,-2.7973215286174593,32.213448955018954,1.0969772338867188,-0.08258573450782336,0.1283702850341868,-1.24502792217001,1.5017684922383836,-0.5583288185679081,0.8150693886362816,-1.1041153067700336,34.28570094359917,-12.936744868175026,0.6866991036020984,1,-0.011671066284186793,-0.011671066284186793,-1.4120674133300852,-2.509044647216804,-0.2333984375,0,0.02280910680813064,1.0000116744009355,39.98131942749024,1.1379329778960063,40.00465774536133,-2.999965591693867,39.79460144042969,0.02280910680813064
1586,2006-01-31,39.49118041992188,39.51451873779297,38.76764297485352,38.76764297485352,1696113.0,0.015606236137336138,-1.0645117071138777,-0.8378360470355417,57.090921193628596,51.83169617689066,-0.8425888907094219,-0.7540819845175619,-1.89097402581897,-3.364557647692159,30.56506382247384,0.746875762939446,-0.090481248878163,0.714202499389657,-0.6919481554162346,2.1203531541955485,0.011127171986707651,1.4172778267926063,-1.548079341122623,41.891894876569154,-6.1727961710515515,0.7030753274029475,1,-0.5601596832275462,-0.6185092926025462,-1.9838962554931712,-3.1158828735351634,-1.0502967834472727,1,-0.021276564916111962,-1.0540502336758057,38.88434219360352,1.0000116744009355,39.98131942749024,1.1379329778960063,40.00465774536133,-0.021276564916111962
1587,2006-02-01,39.44449996948242,39.56119918823242,39.09440231323242,39.11774063110352,1447947.0,-0.0011820474835922967,-1.5000102151306516,0.45161358352092906,52.75590703181297,52.283340515011524,-0.6522842533416267,-0.7204422230211236,-1.7649396965061968,-3.278517193438873,28.320866757222706,0.466796875,-0.06330357002732256,0.6523511886596651,-0.7767002930876785,2.0814026704070088,-0.06217455221400314,1.3668769295333334,-1.3482971502353394,39.189156357741,-4.319836745649383,0.7145257408736712,2,-0.5134792327880859,-0.5718288421630859,-1.7913389205932617,-2.9875106811523438,-1.0036163330078125,2,-0.0071005815299001185,-1.0645117071138777,39.49118041992188,-1.0540502336758057,38.88434219360352,1.0000116744009355,39.98131942749024,-0.0071005815299001185
1588,2006-02-02,38.90768051147461,39.42116165161133,38.90768051147461,39.32780075073242,1646786.0,-0.013609488228349731,-1.4444484800058113,-1.2857176212379742,51.937976147790955,53.02629124227395,0.06314596600211075,-0.19354596740276975,-1.1526156417201179,-2.703569012655521,26.3819351748447,0.5368194580078125,0.04471263550771454,0.11553173065185263,-1.313519751095491,1.5445832123991963,-0.5989940102218156,0.8300574715255209,-0.6675620562065703,8.95510008928221,-33.393871429640335,0.7145257408736712,2,0.023340225219726562,-0.03500938415527344,-1.202005386352539,-2.415681838989258,-0.023338317871086645,3,-0.0011996766481214838,-1.5000102151306516,39.44449996948242,-1.0645117071138777,39.49118041992188,-1.0540502336758057,38.88434219360352,-0.0011996766481214838
1589,2006-02-03,39.28112030029297,39.32780075073242,38.88434219360352,39.18775939941406,1556259.0,0.009598099498843826,3.749938710468176,-0.2222242400029056,55.35054104290831,55.82063733517522,-0.09324537631228935,-0.5724382020492698,-1.4423974300365785,-3.03743945430697,24.32554376488722,0.44345855712889914,0.1419430101036525,0.4738006591796875,-0.9699119012587403,1.9175132196181153,-0.24805562103952639,1.1956569393989014,-0.9057211471652309,51.16271114286983,7.532097560974989,0.7218562802192151,2,-0.011669158935546875,-0.4084491729736328,-1.5754451751708984,-2.789121627807617,-0.396778106689446,4,-0.016636966353348548,-1.4444484800058113,38.90768051147461,-1.5000102151306516,39.44449996948242,-1.0645117071138777,39.49118041992188,-0.016636966353348548
1590,2006-02-06,39.35114288330078,39.60787963867188,39.21110153198242,39.46783828735352,917478.0,0.0017826014755308872,-1.0000000000000357,-1.2499387104683282,62.70492873922314,57.31359992185912,0.10786005198652049,-0.6113028055903271,-1.4209564763810718,-3.0689471501976087,22.9975884957664,0.39677810668946023,0.25177424507911894,0.5041452407836928,-0.9542130053746618,1.9625034869420475,-0.2250338822954845,1.2333243638628701,-0.848579874184928,69.44470927936065,19.655532282730405,0.7291791230791781,2,0.2800769805908203,-0.4784717559814453,-1.645467758178711,-2.8591442108154297,-0.14004135131835938,0,-0.021945456551229925,3.749938710468176,39.28112030029297,-1.4444484800058113,38.90768051147461,-1.5000102151306516,39.44449996948242,-0.021945456551229925
1591,2006-02-07,39.35114288330078,39.51451873779297,39.02438354492188,39.37448120117188,1278010.0,0.0,2.2308079157131973,0.19999346212943317,61.44070085529277,57.65066752291399,0.16960351564257792,-0.5668354822033024,-1.341903341701908,-3.0315319597286745,22.2783382431699,0.49013519287108664,0.3913396879929891,0.45746517181396484,-1.0027792885555868,1.9177096321835165,-0.272657058370811,1.1875874019987407,-0.7290458495561012,64.516452172445,13.042024349938885,0.7301222301847767,2,0.2800769805908203,-0.4784717559814453,-1.581282615661621,-2.8591442108154297,-0.0700225830078125,1,-0.01779361603991425,-1.0000000000000357,39.35114288330078,3.749938710468176,39.28112030029297,-1.4444484800058113,38.90768051147461,-0.01779361603991425
1592,2006-02-08,39.02438354492188,39.23443984985352,38.88434219360352,39.09440231323242,1102432.0,-0.008303681022630793,1.0000217924270505,3.0001634521073144,60.92438677175398,57.810852207436255,0.41976003545327245,-0.2162361433132176,-0.9322385365832062,-2.659560844271766,21.067431137648228,0.4668006896972585,0.6114288849331615,0.10853271484375426,-1.3451685769965351,1.5622340066840437,-0.6183179310763904,0.835383360763899,-0.28992452802609847,19.355093820352085,-33.35063480030493,0.7268506459201464,2,0.525146484375,-0.15171241760254617,-1.1436595916748118,-2.4273567199707102,0.32675933837889914,2,-0.014952187720674526,2.2308079157131973,39.35114288330078,-1.0000000000000357,39.35114288330078,3.749938710468176,39.28112030029297,-0.014952187720674526
1593,2006-02-09,39.44449996948242,39.58454132080078,39.04772186279297,39.14108276367188,1215585.0,0.010765485227381744,-1.1904784141586309,-4.3333696540455575,63.529395929621835,57.73789146380669,-0.0985326366095336,-0.6436159360608826,-1.2831739554268538,-3.025973475005273,19.44431890920933,0.5601577758788991,0.6697920665115475,0.5123111724853544,-0.9581915847618419,1.9828139297325507,-0.22294020613824017,1.247562551108949,-0.6044206884246037,77.41932082395208,21.511882424850526,0.7352513786235967,2,-0.175048828125,-0.5718288421630859,-1.2720270156860352,-2.5790634155273438,0.4668006896972656,3,-0.025443758541350392,1.0000217924270505,39.02438354492188,2.2308079157131973,39.35114288330078,-1.0000000000000357,39.35114288330078,-0.025443758541350392
1594,2006-02-10,38.97770309448242,39.56119918823242,38.97770309448242,39.23443984985352,1482433.0,-0.011834270313000661,-3.5454815607262784,-0.8461509448195658,60.223069332918584,58.439758560550125,0.23571818244507625,-0.16118609718765953,-0.7609755956268884,-2.513232057056996,17.69147428823973,0.58349609375,0.6028766979300855,0.03034324645996378,-1.4352085384931286,1.4958950314130561,-0.7024326460165824,0.76311913893651,-0.09336090087889914,12.90339588023374,-43.892927472565894,0.7327758924765472,2,0.21005821228028054,-0.10503196716308594,-0.7527151107788086,-2.1122665405273438,0.9569358825683594,4,-0.0023952386484290544,-1.1904784141586309,39.44449996948242,1.0000217924270505,39.02438354492188,2.2308079157131973,39.35114288330078,-0.0023952386484290544
1595,2006-02-13,39.14108276367188,39.14108276367188,38.5809211730957,38.95436096191406,1546966.0,0.004191618700399635,4.999959140311788,-0.7272889364357746,50.69127165966967,57.72868639011025,0.12581819704421804,-0.29754165473627125,-0.8568838742931533,-2.6441576524900654,15.802193817711869,0.560161590576179,0.5079959521709227,0.16688194274902912,-1.2918597094578814,1.6256235949559397,-0.5624888833544262,0.8962527688524844,1.3537139892578054,55.81410375798743,0.8486599365908987,0.7293708261034536,2,-0.04668235778809304,-0.26841163635254617,-0.822734832763679,-2.275646209716804,0.6768569946288991,0,-0.006559363000214424,-3.5454815607262784,38.97770309448242,-1.1904784141586309,39.44449996948242,1.0000217924270505,39.02438354492188,-0.006559363000214424
1596,2006-02-14,39.25778198242188,39.25778198242188,38.86100387573242,39.16442108154297,1149535.0,0.0029815020564099015,7.499877420935363,0.500000000000019,43.979041911043716,56.75347915446922,-0.03069857522987718,-0.3242481277950091,-0.9086315543753685,-2.721804594798492,15.533732284352642,0.39677810668946023,0.3837440449382754,0.21589527130127806,-1.1568662546930426,1.5886567972955987,-0.4704854916958823,0.9022760342984384,1.1987372589111231,67.44193118022976,15.226166270016535,0.6863807629971588,2,-0.16338157653809304,-0.38511085510254617,-0.939434051513679,-2.392345428466804,0.8869171142578054,1,-0.001189075084791158,4.999959140311788,39.14108276367188,-3.5454815607262784,38.97770309448242,-1.1904784141586309,39.44449996948242,-0.001189075084791158
1597,2006-02-15,39.58454132080078,39.72457885742188,39.00104141235352,39.42116165161133,1144934.0,0.008323428423062884,2.2631850596563226,1.7499795701559508,45.40818921774399,56.027947273352886,-0.37493210933440224,-0.5621843533624826,-1.1683128603794302,-3.014668576736419,16.6479599235337,0.7235374450683594,0.40586712795197144,0.4679666519165053,-0.8482928675672028,1.7842261714002134,-0.19016310782534873,1.1260964116583594,0.8344659591674812,87.75529264216782,37.96565444125182,0.658129759741855,2,-0.4317913055419922,-0.7118701934814453,-1.2661933898925781,-2.509044647216797,0.16337966918946023,2,-0.007665139228185791,7.499877420935363,39.25778198242188,4.999959140311788,39.14108276367188,-3.5454815607262784,38.97770309448242,-0.007665139228185791
1598,2006-02-16,39.88795852661133,39.98131942749024,39.53786087036133,39.74792098999024,1662124.0,0.007665042859827498,1.7142823787619792,0.8571295150481715,49.038449449644446,55.32660376299023,-0.5863328220669999,-0.739936469520714,-1.4102773374249438,-3.2828272502877667,17.81744907716417,0.44345855712891336,0.363607925062837,0.6675210952758803,-0.5380400825797764,1.873082273131537,0.06474050634805195,1.2703016842037087,0.4942870312194856,93.33326069309635,45.84282756748955,0.6027805889278275,2,-0.6068382263183594,-1.0152873992919922,-1.4995908737182617,-2.8124618530273438,0.44345855712891336,3,-0.013458087682086006,2.2631850596563226,39.58454132080078,7.499877420935363,39.25778198242188,4.999959140311788,39.14108276367188,-0.013458087682086006
1599,2006-02-17,39.84128189086914,40.14469909667969,39.56119918823242,40.14469909667969,1866255.0,-0.001170193649069451,2.84618866216573,-2.1666848270227197,62.57673202299798,55.31235968340965,-0.5049410454972119,-0.5640937887936275,-1.3036805968874532,-3.203041614146642,18.741371747704356,0.5834999084472656,0.3589258888660609,0.5204826354980483,-0.522333331658551,1.5632986026546476,-0.0009253480802513536,1.041890619076348,0.5049371792669675,80.59716784368254,30.1378186187129,0.5214079835783,2,-0.4784717559814453,-0.9686107635498047,-1.4470787048339844,-2.7657852172851562,-0.09336090087889914,4,0.0017574426571498325,1.7142823787619792,39.88795852661133,2.2631850596563226,39.58454132080078,7.499877420935363,39.25778198242188,0.0017574426571498325
1600,2006-02-20,39.81793975830078,39.88795852661133,39.53786087036133,39.79460144042969,839325.0,-0.0005858780506183825,3.285794340151303,-0.07691824136587083,55.072470633937336,54.60477854770349,-0.45641755396112416,-0.39365609816408664,-1.2247213182482994,-3.1519801467749176,20.365347233339723,0.35009765625,0.4025569374205631,0.3909437179565458,-0.340398285250636,1.1222857211637276,0.025272716352951363,0.7566147195601403,0.49297335389452,74.54541132140513,22.052133937556192,0.36567100160359245,2,-0.45512962341308594,-0.9452686309814453,-1.3420467376708984,-2.497373580932617,0.07001876831054688,0,0.0029308201142093093,2.84618866216573,39.84128189086914,1.7142823787619792,39.88795852661133,2.2631850596563226,39.58454132080078,0.0029308201142093093
1601,2006-02-21,39.88795852661133,40.07468032836914,39.44449996948242,39.70124053955078,1716979.0,0.0017584729078292671,1.2499948925042392,8.000490356325596,56.834536603720366,54.15035075125532,-0.49425758534620456,-0.4209176441493696,-1.2371626112125824,-3.19284571961375,19.815999468297914,0.6301803588867188,0.39614521537968983,0.4201175689697294,-0.31873221692018205,1.1589673548596409,0.050692676024773675,0.7895424619146851,0.3883547468019799,77.55092510748712,22.40917842205325,0.36942489294495623,2,-0.5251483917236328,-1.0152873992919922,-1.2720260620117188,-2.5207138061523438,-0.21006011962890625,1,-0.0017553861089139033,3.285794340151303,39.81793975830078,2.84618866216573,39.84128189086914,1.7142823787619792,39.88795852661133,-0.0017553861089139033
1602,2006-02-22,40.354759216308594,40.37809753417969,39.74792098999024,39.93463897705078,2123857.0,0.011702797208481774,1.7000032688284215,2.250025537826629,72.79417861928493,55.17977105010677,-0.8409316646161074,-0.8891902570602142,-1.6435365781584323,-3.6230107603450676,18.905579769029572,0.630176544189446,0.3492848333121543,0.858910369873044,0.030826592421611565,1.6869941473244765,0.44486848114733135,1.2729522585987567,-1.7738380432128906,97.50017365580194,35.00768326870363,0.4140418887257148,2,-0.8752498626708984,-1.4820880889892578,-1.902205467224121,-2.9875144958496094,-0.16337966918945312,2,-0.005205336959215767,1.2499948925042392,39.88795852661133,3.285794340151303,39.81793975830078,2.84618866216573,39.84128189086914,-0.005205336959215767
1603,2006-02-23,40.05133819580078,40.61149978637695,39.63122177124024,40.354759216308594,2070403.0,-0.007518841058657411,1.3999887926928183,-0.7222242400029056,62.4060215053764,55.422321291490974,-0.494366054324459,-0.6135497579699916,-1.2857308857509935,-3.2787564147048016,17.90562423760369,0.9802780151367116,0.30731498081669884,0.5531553268432603,-0.28120619964284543,1.387516853329366,0.13597456360020743,0.9703360900863132,-1.4344734954833953,51.999856172488414,-11.433133624361162,0.4171807632430533,2,-0.4551277160644531,-1.0619659423828125,-1.7213201522827148,-2.672422409057617,0.04668045043946023,3,-0.007575707066945214,1.7000032688284215,40.354759216308594,1.2499948925042392,39.88795852661133,3.285794340151303,39.81793975830078,-0.007575707066945214
1604,2006-02-24,40.44811630249024,40.44811630249024,39.81793975830078,39.93463897705078,1427368.0,0.009906737816092859,1.4545447791686386,-1.6922931858184795,65.98636657264188,57.12177628182123,-0.7382680519168403,-1.0261761112672403,-1.6329264719212802,-3.6293706954701292,17.011930011862685,0.6301765441894602,0.3053603135384151,0.9265935897827191,0.012975723908915882,1.8402114556565223,0.4697846568458175,1.3834025227196207,-1.7514661987304763,85.9996992697491,22.363530987887884,0.4568089329369,2,-0.711864471435554,-1.4587440490722727,-2.0947580337524485,-3.0692005157470774,-0.07001876831055398,4,-0.0028851583069349207,1.3999887926928183,40.05133819580078,1.7000032688284215,40.354759216308594,1.2499948925042392,39.88795852661133,-0.0028851583069349207
1605,2006-02-27,39.77125930786133,40.26139831542969,39.42116165161133,40.121360778808594,2887346.0,-0.01673395590457305,1.6666707022524623,-0.6818245978975427,55.1136147304941,58.358951039537935,0.04177296598393099,-0.2945693618362526,-0.9095676698168447,-2.911307808431715,17.02912723309804,1.0269546508789134,0.23324820729900608,0.20539073944091513,-0.6629836495803545,1.0737651284621847,-0.22879645506971968,0.6395779339515499,-0.9980152167968726,29.411613895654405,-32.70402310928139,0.43418719451063337,2,0.03501129150390625,-0.7818870544433594,-1.4179010391235352,-2.392343521118164,0.7235374450683594,0,-0.000586813650793161,1.4545447791686386,40.44811630249024,1.3999887926928183,40.05133819580078,1.7000032688284215,40.354759216308594,-0.000586813650793161
1606,2006-02-28,38.65094375610352,39.77125930786133,38.65094375610352,39.63122177124024,3403016.0,-0.028168973556649712,-1.2857098383493906,2.7999825664382145,46.19046173650658,58.445870208289335,1.1923437380240713,0.8006183221618244,0.23992327047420048,-1.7581186143600291,16.73628635515712,1.1203155517578054,0.18899089518998835,-0.8729129791259709,-1.8329635356641418,0.08713757741220007,-1.35293825739506,-0.39288770085688185,1.9605560302734304,0.0,-64.735188292456,0.4800252782690865,2,0.9802780151367116,0.676858901977532,-0.29758548736572976,-1.131988525390632,2.170612335205071,1,0.032004775311921474,1.6666707022524623,39.77125930786133,1.4545447791686386,40.44811630249024,1.3999887926928183,40.05133819580078,0.032004775311921474
1607,2006-03-01,39.16442108154297,39.16442108154297,38.76764297485352,38.76764297485352,1508427.0,0.013284988037539414,-1.0000000000000357,-0.40476079292067735,47.196261325353746,58.2411826389237,0.6850450533024883,0.2794077136747859,-0.25436392324220236,-2.2279492970519073,16.37772125840971,0.513477325439446,0.22223929647800844,-0.34543170928954936,-1.3184395657479797,0.627576147168881,-0.8319356375187681,0.14107221893966937,1.4078675842285122,26.19039280238441,-35.414370771404265,0.4865039282292158,3,0.4668006896972656,0.4317893981933594,-0.6418476104736328,-1.540435791015625,2.333995819091804,2,0.013110811069321215,-1.2857098383493906,38.65094375610352,1.6666707022524623,39.77125930786133,1.4545447791686386,40.44811630249024,0.013110811069321215
1608,2006-03-02,38.86100387573242,39.42116165161133,38.79098129272461,39.16442108154297,1891739.0,-0.007747266458472901,-1.8420916809317769,-0.7647024891119516,48.79227358287959,56.70957614557721,0.924712643582005,0.6104466430270108,0.05758905838291639,-1.8758712803666526,16.416803170364012,0.6301803588867188,0.28080928254748017,-0.6465150833129911,-1.6258080502458725,0.33277788361989025,-1.1361615667794283,-0.156868599846554,1.6728578918457018,11.688366821050806,-53.76031778719239,0.48964648346643985,3,0.7702178955078125,0.7352066040039062,-0.0700225830078125,-0.9686107635498047,2.2639732360839844,3,0.03423420752693174,-1.0000000000000357,39.16442108154297,-1.2857098383493906,38.65094375610352,1.6666707022524623,39.77125930786133,0.03423420752693174
1609,2006-03-03,38.627601623535156,39.21110153198242,38.5809211730957,39.00104141235352,1867566.0,-0.006006078817305527,-1.6999975483986958,1.2307798689951075,44.761874371530695,55.56395433864314,1.0815901312917333,0.8351997074674031,0.30526758030145373,-1.5995161334921733,16.368455572933193,0.6301803588867188,0.3035960349681446,-0.8472414016723633,-1.8992533816174486,0.20477057827272205,-1.3732473916449095,-0.32123541169981706,1.8686017838134745,2.777809305672524,-61.25037213151574,0.5260059899725433,3,0.9686088562011719,0.9686088562011719,0.2450695037841797,-0.6535186767578125,2.2406349182128906,4,0.038066485127287386,-1.8420916809317769,38.86100387573242,-1.0000000000000357,39.16442108154297,-1.2857098383493906,38.65094375610352,0.038066485127287386
1610,2006-03-06,38.48756408691406,39.42116165161133,38.48756408691406,39.39781951904297,2463960.0,-0.0036253231040824785,-1.051286994275369,2.437489146534506,42.18008560898406,53.93568200589466,1.1321229298781148,0.9562503123149568,0.45824848398871154,-1.4198853012360075,16.092594087602276,0.9335975646972656,0.2771428272551262,-0.9440999984741225,-2.0846532611049398,0.19645326415669473,-1.5143766297895311,-0.3738233671587139,1.9320280310644478,0.0,-60.96926481417776,0.5702766313154071,3,1.0619678497314453,1.0619678497314453,0.38510704040527344,-0.5134811401367188,1.7971725463867188,0,0.04912063135500988,-1.6999975483986958,38.627601623535156,-1.8420916809317769,38.86100387573242,-1.0000000000000357,39.16442108154297,0.04912063135500988
1611,2006-03-07,38.65094375610352,38.76764297485352,38.3475227355957,38.72096252441406,1740102.0,0.004244998951362877,4.142870484951425,0.07692210981568087,40.19606507835161,50.313669390235404,0.865875732881662,0.7775913512823038,0.2971862307885331,-1.5385929634640334,16.022228862816238,0.4201202392578196,0.1867966301210089,-0.7457103729247976,-1.9384621595135698,0.44704141366397465,-1.3420862662191837,-0.14933447963041147,1.6527266800111207,28.260993149712156,-28.10883953829491,0.5963758932943851,3,0.8285675048828054,0.8285675048828054,0.2217273712158132,-0.6651897430419993,1.2136764526367188,1,0.0477052516094123,-1.051286994275369,38.48756408691406,-1.6999975483986958,38.627601623535156,-1.8420916809317769,38.86100387573242,0.0477052516094123
1612,2006-03-08,38.44088363647461,38.6976203918457,37.974082946777344,38.5809211730957,1809550.0,-0.005434799236842536,2.8750280916092916,2.000000000000203,34.50000163440893,47.21300051568346,0.8670858613046875,0.9925861586905,0.5116852715958231,-1.275684684668576,16.03745629502026,0.7235374450683594,0.12487240979821479,-0.9265954971313448,-2.1844556814325173,0.3312646871698277,-1.5555255892819275,-0.2976654049807621,1.706294983598518,32.25814104912968,-18.633182727956523,0.6289300921505849,3,0.7702159881591797,0.8519077301025391,0.46096229553222656,-0.45512962341308594,1.3537178039550781,2,0.061930742210490886,4.142870484951425,38.65094375610352,-1.051286994275369,38.48756408691406,-1.6999975483986958,38.627601623535156,0.061930742210490886
1613,2006-03-09,38.44088363647461,38.83766174316406,38.160804748535156,38.79098129272461,1918432.0,0.0,2.052627956989247,2.5000272405339143,34.84846233598145,43.75323337827675,0.6868485178341999,0.9629115725034012,0.518472973241245,-1.2249087080284724,15.608899163649326,0.6768569946289062,0.04256579627559631,-0.8764146804809556,-2.1997114307773913,0.44688206981548007,-1.5380630556291734,-0.21476630533273777,1.4889854162689389,32.25814104912968,-14.261097825080327,0.6616483751482163,3,0.6768569946289062,0.8519077301025391,0.46096229553222656,-0.45512962341308594,1.540435791015632,3,0.07953857910953488,2.8750280916092916,38.44088363647461,4.142870484951425,38.65094375610352,-1.051286994275369,38.48756408691406,0.07953857910953488
1614,2006-03-10,38.88434219360352,38.93102264404297,38.1374626159668,38.41754150390625,1604391.0,0.011536117674156188,1.8333253883399276,-1.3333442294281932,40.740735135773306,42.1562467566411,-0.0019655690497373257,0.5397745497978903,0.1074107973280789,-1.6089070495531885,15.331342098439821,0.7935600280761719,-0.13831092719692606,-0.4282880783080998,-1.7572752788420871,0.9006991222258875,-1.0927816785750935,0.23620552195889388,0.8499482485434058,62.90323005828547,19.105862389575123,0.6644936002669929,3,-0.011671066284186793,0.4084491729736257,0.017503738403313207,-0.8985881805419993,1.353717803955071,4,0.05762306347004298,2.052627956989247,38.44088363647461,2.8750280916092916,38.44088363647461,4.142870484951425,38.65094375610352,0.05762306347004298
1615,2006-03-13,38.88434219360352,39.23443984985352,38.81432342529297,38.93102264404297,1454305.0,0.0,-3.5000102151307275,-0.10000081720041801,39.90610977084534,41.457985427123184,-0.1575760835054325,0.5476313275392855,0.13069345882625072,-1.5577873046118569,15.86832747692869,0.420116424560554,-0.2684343241655682,-0.4154510498046804,-1.7563218976645132,0.9254197980551524,-1.0858864737345968,0.254984374125236,0.6739274990064459,72.22233992645182,31.343991294966713,0.6704354239299155,3,-0.1867198944091868,0.4084491729736257,0.18671894073485618,-0.8985881805419993,1.820514678955071,0,0.0510203911452789,1.8333253883399276,38.88434219360352,2.052627956989247,38.44088363647461,2.8750280916092916,38.44088363647461,0.0510203911452789
1616,2006-03-14,39.21110153198242,39.23443984985352,38.93102264404297,38.97770309448242,1369707.0,0.00840336546654119,1.1666848270225505,-4.9999182806250975,38.164235187479356,40.45442696735936,-0.4431197046366151,0.22893300991059107,-0.19559369122296744,-1.831380477082675,16.27152236928652,0.35009765625,-0.45527509367539665,-0.08635768890381001,-1.4276988728603328,1.2549834950527128,-0.7570282808820679,0.5843129030744478,0.1887494860442871,98.14827706230366,61.77058042237074,0.6706705919782604,3,-0.5134792327880859,0.08168983459472656,0.040843963623046875,-1.2253475189208984,1.9838943481445312,1,0.027380896209780126,-3.5000102151307275,38.88434219360352,1.8333253883399276,38.88434219360352,2.052627956989247,38.44088363647461,0.027380896209780126
1617,2006-03-15,39.28112030029297,39.35114288330078,39.16442108154297,39.21110153198242,1341190.0,0.0017856873582966504,-1.28574096990357,0.2999967311715481,41.6243545325422,39.657991517321875,-0.5529974247429834,0.14231367903477832,-0.2665742940042719,-1.8443048164777096,16.146153159297487,0.1867218017578125,-0.5612788185985877,-0.0011678695678725148,-1.3356837035845146,1.3333479644487696,-0.6684257865761936,0.6660900474404485,-1.307037353515625,94.23055767713628,57.35748656505018,0.6672579170083223,3,-0.5834980010986328,0.011671066284179688,-0.0291748046875,-1.2953662872314453,1.7271575927734375,2,0.014854461990558843,1.1666848270225505,39.21110153198242,-3.5000102151307275,38.88434219360352,1.8333253883399276,38.88434219360352,0.014854461990558843
1618,2006-03-16,39.35114288330078,39.60787963867188,39.16442108154297,39.32780075073242,1674113.0,0.0017826014755308872,-1.5333144469747728,0.3333696540452193,37.15850459643943,38.81317265342285,-0.610369002431483,0.03163406440292249,-0.3292404705029952,-1.853637451270771,15.842028700839073,0.44345855712891336,-0.5357491821064073,0.09569549560546875,-1.2087846603563932,1.4001756515673307,-0.5565445823754658,0.7479355735864033,-1.3495187377929696,82.53986784655217,49.73783483443543,0.6522400779809318,3,-0.5601615905761719,-0.05835151672363281,-0.14004230499267578,-1.3420486450195312,2.2172927856445312,3,0.011269267539294026,-1.28574096990357,39.28112030029297,1.1666848270225505,39.21110153198242,-3.5000102151307275,38.88434219360352,0.011269267539294026
1619,2006-03-17,39.91130065917969,40.02799987792969,39.35114288330078,39.35114288330078,2963752.0,0.014234854055957147,-1.4166655316598793,23.997712044451706,51.68541492398623,39.869320355089755,-1.0831940181507207,-0.5512731839252396,-0.877638466916494,-2.3544492674063946,15.536927949181567,0.6768569946289062,-0.5392995884480385,0.6523523330688477,-0.6591049988918414,1.9638096650295367,-0.0033763329115004126,1.3080809990491957,-1.8454262939453159,90.38465165106645,54.792790824073606,0.655728665980346,3,-0.9102592468261719,-0.6185092926025391,-0.8402395248413086,-1.8555278778076172,1.1669960021972656,4,0.0017543594709799049,-1.5333144469747728,39.35114288330078,-1.28574096990357,39.28112030029297,1.1666848270225505,39.21110153198242,0.0017543594709799049
1620,2006-03-20,39.93463897705078,40.44811630249024,39.79460144042969,40.14469909667969,1689018.0,0.0005847546305342011,-1.666671855299439,-0.375001702510181,70.99236069783007,43.29113097947626,-0.9830570980861708,-0.5959764397050691,-0.8751595477264544,-2.3296289597436584,15.44475975190352,0.653514862060554,-0.5281957709640466,0.6698556900024428,-0.6530619056730345,1.9927732856779201,0.008396892164704184,1.3313144878401815,-1.7510370810546902,66.15388096968265,24.983381979463843,0.6614587978377379,3,-0.7235393524169922,-0.6418476104736328,-0.9044227600097656,-1.7738361358642578,0.44345855712890625,0,0.0075979407421757905,-1.4166655316598793,39.91130065917969,-1.5333144469747728,39.35114288330078,-1.28574096990357,39.28112030029297,0.0075979407421757905
1621,2006-03-21,39.81793975830078,40.09801864624024,39.63122177124024,40.02799987792969,1400826.0,-0.002922255508984617,1.6666666666665584,1.0,62.28071684587807,46.37787711408393,-0.7637247454083749,-0.5109905631795613,-0.7289522094976064,-2.161234031372743,14.992057776742179,0.466796875,-0.4732710399621567,0.5566574096679702,-0.7596705493540981,1.8729853686900384,-0.1015065698430675,1.2148213891790078,-1.4531767097851613,50.909177357189485,7.519776572860202,0.6581639795110349,3,-0.5251502990722656,-0.5251483917236328,-0.8344039916992188,-1.4704170227050781,0.21006011962890625,1,0.02227430951077558,-1.666671855299439,39.93463897705078,-1.4166655316598793,39.91130065917969,-1.5333144469747728,39.35114288330078,0.02227430951077558
1622,2006-03-22,40.14469909667969,40.21471786499024,39.39781951904297,39.44449996948242,1846881.0,0.008206334641178703,-1.058819287880918,-3.333327279991283,73.9130125820933,50.71838269698526,-0.9201443411174921,-0.9004610808712243,-1.0270650837204442,-2.430518684293645,13.983089456636911,0.8168983459472727,-0.37584746315741313,0.8939197540283175,-0.3885896186662734,2.1764291267229083,0.25266506768102204,1.535174440375613,-1.6132677878460981,76.36376603578424,27.76790826741125,0.6412546863472945,3,-0.8519096374511719,-0.8519077301025391,-1.161163330078125,-1.7971763610839844,-0.02333831787109375,2,0.026162776333628956,1.6666666666665584,39.81793975830078,-1.666671855299439,39.93463897705078,-1.4166655316598793,39.91130065917969,0.026162776333628956
1623,2006-03-23,39.74792098999024,40.14469909667969,39.65456008911133,39.95797729492188,2328429.0,-0.009883698610715475,-1.4705950217760357,-0.29999509678403513,69.6721937391403,53.932989208470474,-0.35589111640834403,-0.5560907969487943,-0.6229664244375854,-1.9861884728524544,12.657347213132322,0.4901390075683594,-0.2807382260420539,0.5123125076294031,-0.7370743839137006,1.7616993991725067,-0.11238093814215233,1.1370059534009584,-1.0631548816641185,36.17025715925137,-17.468573495757433,0.624693445771552,3,-0.11670112609863992,-0.45512962341309304,-0.735210418701179,-1.4003982543945384,0.630176544189446,3,0.031708750336742364,-1.058819287880918,40.14469909667969,1.6666666666665584,39.81793975830078,-1.666671855299439,39.93463897705078,0.031708750336742364
1624,2006-03-24,40.33141708374024,40.44811630249024,39.72457885742188,39.84128189086914,1485303.0,0.014679914803517491,1.0000105446301077,-2.3333514936893103,78.01418110877867,58.167219357129724,-0.796269232686484,-1.2108593639693694,-1.1779145740936485,-2.515275287393216,11.40857034156677,0.7235374450683594,-0.11234433487695128,1.1016435623169016,-0.12477926029905007,2.3280663849328533,0.48843215100892934,1.714854973624874,-1.5055829598809893,88.8889292446492,27.28928138370602,0.6132114113079745,3,-0.6418476104736399,-1.038625717163093,-1.2545213699340891,-1.8438549041748118,-0.14003753662110086,4,0.030671339482980287,-1.4705950217760357,39.74792098999024,-1.058819287880918,40.14469909667969,1.6666666666665584,39.81793975830078,0.030671339482980287
1625,2006-03-27,39.74792098999024,40.33141708374024,39.63122177124024,40.33141708374024,1051682.0,-0.014467532656699977,1.4,-1.1904798966424186,64.77989942723688,61.12451538376946,-0.08648717088266267,-0.663204190558865,-0.5698049555457345,-1.8835646031758344,10.863528377689224,0.7001953125,0.053628288618810416,0.5193143844604577,-0.7049816902072337,1.7436104591281492,-0.09283365287338796,1.1314624217943035,-0.7923042918405088,33.33357546789523,-31.141341009126606,0.6121480373338457,3,0.05834770202636008,-0.45512962341309304,-0.6301803588867259,-1.2603588104248118,1.1903343200683523,0,0.03347032091871527,1.0000105446301077,40.33141708374024,-1.4705950217760357,39.74792098999024,-1.058819287880918,40.14469909667969,0.03347032091871527
1626,2006-03-28,39.88795852661133,40.09801864624024,39.67789840698242,39.81793975830078,1772549.0,0.0035231411639453647,-1.3999912832191477,-0.11999869246861924,69.87182442229849,64.26312314929794,-0.13456671150979815,-0.7439591693244196,-0.6605212771804077,-1.9707296926698064,11.664776517014072,0.4201202392578196,0.17299344223938107,0.5975011825561509,-0.6289030166097547,1.8239053817220565,-0.015700917026805428,1.2107032821391073,-0.812941860114357,46.66671509357864,-20.979425842483487,0.6132020995829537,3,-0.08168983459472656,-0.5951671600341797,-0.7702178955078125,-1.2370166778564453,0.7468795776367188,1,0.012287894033016666,1.4,39.74792098999024,1.0000105446301077,40.33141708374024,-1.4705950217760357,39.74792098999024,0.012287894033016666
1627,2006-03-29,39.67789840698242,40.00465774536133,39.44449996948242,39.86462020874024,1066643.0,-0.0052662539620513815,1.4000065376569037,-2.66673930809054,66.06061386495611,67.47446862357756,0.15387710931108955,-0.5201253151383654,-0.4085833626326405,-1.7081091973435605,12.3211025641108,0.5601577758789062,0.30192673163400485,0.361767196655272,-0.8749825311063901,1.5985169244169342,-0.25660766722555906,0.9801420605361031,-0.49303376960598655,23.255743238106657,-46.84810699327217,0.6183748638808302,3,0.22173118591308594,-0.38510704040527344,-0.5601577758789062,-0.9219264984130859,1.4704170227050781,2,0.008823589076120353,-1.3999912832191477,39.88795852661133,1.4,39.74792098999024,1.0000105446301077,40.33141708374024,0.008823589076120353
1628,2006-03-30,40.19137954711914,40.33141708374024,39.74792098999024,39.74792098999024,1234861.0,0.012941238340545613,-1.6315698924732025,-2.3749693552339974,66.66669909543202,69.1390557537382,-0.25466281416468206,-0.9790227415796409,-0.8643274216361831,-2.1662558443822846,12.813414415578425,0.6535186767578196,0.4377175905529782,0.8087295532226548,-0.4674312815778663,2.084890388023176,0.17064913582239427,1.4468099706229154,-0.9054547765336025,74.41883447615231,3.2635321205610808,0.6380804174002607,3,-0.26841163635253906,-0.8985881805419922,-1.015289306640625,-1.4354076385498047,0.8869171142578125,3,-0.0017421339874252872,1.4000065376569037,39.67789840698242,-1.3999912832191477,39.88795852661133,1.4,39.74792098999024,-0.0017421339874252872
1629,2006-03-31,40.09801864624024,40.40143966674805,39.86462020874024,40.02799987792969,1522960.0,-0.0023229085921134818,-1.7058925326642473,0.15789247311829813,65.11629011904591,68.4861590227622,-0.1475467316923229,-0.8114574882056971,-0.7138763897383527,-2.0249949879128906,13.729436997791261,0.5368194580078054,0.5524880736696858,0.641847801208506,-0.6205087018162274,1.9042043042332395,0.010669549696139313,1.2730260527208728,-0.7191185531023265,68.29256625314996,-2.6150819491246153,0.6311782515123684,3,-0.17505073547363992,-0.8869190216064524,-0.805227279663093,-1.2136764526367259,0.9335975646972585,4,0.006984856045142873,-1.6315698924732025,40.19137954711914,1.4000065376569037,39.67789840698242,-1.3999912832191477,39.88795852661133,0.006984856045142873
1630,2006-04-03,40.37809753417969,40.37809753417969,39.79460144042969,40.09801864624024,1131386.0,0.006984856045142873,3.1666553165987934,4.0000544810673215,64.70588800833751,68.75562248525769,-0.40019002291536054,-0.9935817887377425,-0.9279188886473833,-2.256549692771358,14.321209238364412,0.58349609375,0.6989120695020077,0.8274000167846651,-0.4124962141019708,2.067296247671301,0.20745190134135072,1.4473481322279795,-0.913660144293587,97.56075198520267,28.855507265260954,0.6199481154433173,4,-0.45512962341308594,-1.1669979095458984,-1.0152854919433594,-1.4470748901367188,-0.04668045043944602,0,-0.0046242393392232906,-1.7058925326642473,40.09801864624024,-1.6315698924732025,40.19137954711914,1.4000065376569037,39.67789840698242,-0.0046242393392232906
1631,2006-04-04,40.49479675292969,40.61149978637695,40.19137954711914,40.37809753417969,1793954.0,0.002890161396316815,1.3999651332563359,0.4166655316598899,65.11629011904591,67.77820887825241,-0.4590546153217474,-1.0172145792477778,-1.0202575625644243,-2.328398269645888,15.318878167410405,0.4201202392578125,0.7366890399330828,0.8519065856933565,-0.3804770262235522,2.0842901976102652,0.23571477973489863,1.4680983916518144,-0.9516650500352526,89.99973849543348,23.510243035855893,0.6161918059584554,4,-0.466796875,-1.202005386352539,-1.096975326538086,-1.5637741088867188,-0.9335975646972656,1,0.01095100093561574,3.1666553165987934,40.37809753417969,-1.7058925326642473,40.09801864624024,-1.6315698924732025,40.19137954711914,0.01095100093561574
1632,2006-04-05,40.821556091308594,41.45173645019531,40.65817642211914,40.84489822387695,2106479.0,0.0080691685001546,-3.533314446974732,-0.2000196129707113,67.21310743344031,67.50497706650798,-0.7595831090770915,-1.2189724956768728,-1.341682588431027,-2.600498067926594,17.144265707828072,0.956939697265625,0.7122015601992757,1.0596323013305664,-0.1434521631839374,2.26271676584507,0.4580900690733145,1.6611745335878183,-1.1715875800659035,63.01357901689245,-1.385933876404792,0.601542232257252,4,-0.37343788146972656,-1.1086463928222656,-1.3420438766479492,-1.890533447265625,-2.2406349182128906,2,-0.004574004642128315,1.3999651332563359,40.49479675292969,3.1666553165987934,40.37809753417969,-1.7058925326642473,40.09801864624024,-0.004574004642128315
1633,2006-04-06,41.49841690063477,41.94187545776367,40.891578674316406,40.891578674316406,2912128.0,0.016580965404949133,-2.4615379779857807,-25.997548619055706,68.08512488013628,66.40174859665882,-1.2985830781876047,-1.7444654731311502,-2.0120057001200706,-3.214854448950952,19.237960977889422,1.1203193664550781,0.7559926784108768,1.5836164474487404,0.31222733232932853,2.8550055625681523,0.9479218898890309,2.21931100500845,-1.632236236717766,79.3478357420126,17.481988024280177,0.6356945575597075,4,-0.8052291870117259,-1.540437698364265,-1.8847007751464915,-2.567394256591804,-3.944450378417976,3,-0.008436501849831246,-3.533314446974732,40.821556091308594,1.3999651332563359,40.49479675292969,3.1666553165987934,40.37809753417969,-0.008436501849831246
1634,2006-04-07,41.124977111816406,41.80183410644531,41.10163497924805,41.33503723144531,1956461.0,-0.008998892408656034,-4.454445501010341,-0.34615505503554433,62.56159221925223,66.15527001799386,-0.8948410265423163,-1.2591113847652764,-1.6354804446247826,-2.7845466235490193,21.290734504560735,0.7001991271972656,0.7315401783847264,1.0981449127197251,-0.18573940066401207,2.3820292261034623,0.45620275602785654,1.7400870694115937,-0.9681991767608693,61.95649277396317,0.6069016812408137,0.6419421566918702,4,-0.4317893981933594,-1.1669979095458984,-1.511260986328125,-2.1939544677734375,-3.7810707092285156,4,-0.0011350875725117948,-2.4615379779857807,41.49841690063477,-3.533314446974732,40.821556091308594,1.3999651332563359,40.49479675292969,-0.0011350875725117948
1635,2006-04-10,40.86823654174805,41.1483154296875,40.588157653808594,41.124977111816406,1145752.0,-0.0062429352694908236,2.692327034536517,1.2222242400029055,60.765543878362585,65.14346106866766,-0.5168206979100063,-0.8918472575569609,-1.3432098745824987,-2.4770710302002925,22.548844473561573,0.5601577758789062,0.7441911516919504,0.7422096252441435,-0.47482654462678653,1.9592457951150735,0.13369154030868202,1.350727710179605,-0.4615449535133678,38.66658530951312,-23.012081970125166,0.6085180849354638,4,-0.175048828125,-0.9102573394775391,-1.2720260620117188,-1.9372138977050781,-3.9444503784179688,0,0.003997717616774477,-4.454445501010341,41.124977111816406,-2.4615379779857807,41.49841690063477,-3.533314446974732,40.821556091308594,0.003997717616774477
1636,2006-04-11,40.28473663330078,40.938255310058594,40.05133819580078,40.86823654174805,1858894.0,-0.014277589586015105,1.451613583520939,2.2727218697532057,51.36361542701852,63.51046124223015,0.14402707543772664,-0.23588304176517738,-0.7497909373053915,-1.8427326352195195,23.500749871436057,0.8869171142578125,0.655098972940948,0.10502796173095419,-1.0343214955519784,1.2443774190138868,-0.4646467669105121,0.6747026903724205,1.6571388244628906,12.345614243946141,-45.51432341822061,0.5696747286414674,4,0.5601615905761719,-0.32675743103027344,-0.7352046966552734,-1.3537139892578125,-3.8510894775390625,1,0.0011587627061926398,2.692327034536517,40.86823654174805,-4.454445501010341,41.124977111816406,-2.4615379779857807,41.49841690063477,0.0011587627061926398
1637,2006-04-12,39.86462020874024,40.33141708374024,39.72457885742188,40.30807876586914,1728517.0,-0.010428674969001905,1.4762075245551327,0.7599976464588891,51.131217034519274,61.78429656879539,0.6631530192829302,0.24262880868489134,-0.3229278839082994,-1.3722139118037049,24.111485287588753,0.6068382263183594,0.6451522961801146,-0.3442634582519446,-1.4145170144228558,0.7259900979189666,-0.8793902363374002,0.190863319833511,2.039444503784175,6.315860101746082,-52.04510836435534,0.5351267780854573,4,0.968606948852532,0.09335899353026633,-0.38510894775391336,-0.9335975646972727,-1.9605560302734446,2,-0.007611285870002926,1.451613583520939,40.28473663330078,2.692327034536517,40.86823654174805,-4.454445501010341,41.124977111816406,-0.007611285870002926
1638,2006-04-13,39.79460144042969,40.02799987792969,39.44449996948242,39.91130065917969,1437629.0,-0.0017564137810399671,2.3333551255230125,0.26315698924731606,44.221139370564316,59.462613152297436,0.7498216671255946,0.36635713751273613,-0.22953106676317248,-1.2513155989648084,24.187323725710755,0.5834999084472656,0.6027807381493702,-0.4364551544189439,-1.4486887909093014,0.5757784820714136,-0.9425719726641262,0.0696616638262384,2.022283837890626,14.851584485105047,-38.00999244165101,0.5061168182451788,4,0.8985862731933594,0.24506759643554688,-0.5426559448242188,-0.8635787963867188,-1.8671989440917969,3,-0.030498615978119425,1.4762075245551327,39.86462020874024,1.451613583520939,40.28473663330078,2.692327034536517,40.86823654174805,-0.030498615978119425
1639,2006-04-18,39.98131942749024,40.14469909667969,39.67789840698242,39.79460144042969,1510346.0,0.004692043149120639,-1.2222040623609636,-1.599993462343157,52.74723991831559,58.13387447562833,0.6088344964708483,0.19515967901889297,-0.4022582433894897,-1.3844337462390754,23.72673338809961,0.4668006896972656,0.5957457914418001,-0.25323810577391725,-1.261290955628084,0.7548147440802495,-0.7572645307010006,0.25078831915316613,1.6932227322998017,31.506901454175434,-22.840656910809912,0.5040264249270819,4,0.7118682861328054,0.058349609374992895,-0.7760534286499094,-1.0502967834472727,-1.5871162414550852,1,-0.060712176087026615,2.3333551255230125,39.79460144042969,1.4762075245551327,39.86462020874024,1.451613583520939,40.28473663330078,-0.060712176087026615
1640,2006-04-19,40.238059997558594,40.54147720336914,39.98131942749024,40.33141708374024,1940013.0,0.006421513190278061,1.1818208833252575,-0.4999897848693675,54.010717154351674,56.89992192399564,0.36893841964592866,-0.03972031327482739,-0.6439935774710861,-1.58292867899506,22.90919360535485,0.5601577758788991,0.5539289985724807,-0.01166858673095561,-1.009800316733667,0.9864631432717559,-0.5107344517323114,0.48739727827040014,1.3026796308129889,53.125167590703285,-2.1033353276525872,0.49906586500135536,4,0.4551277160644531,0.14003944396972656,-1.1553287506103516,-1.307037353515625,-0.8635787963867116,2,-0.07192577363685781,-1.2222040623609636,39.98131942749024,2.3333551255230125,39.79460144042969,1.4762075245551327,39.86462020874024,-0.07192577363685781
1641,2006-04-20,40.704856872558594,40.98493576049805,40.09801864624024,40.09801864624024,1800484.0,0.01160087924289388,-1.9230759559716064,-6.500183876107793,61.11111569698765,56.22192284216757,-0.07255813595119065,-0.4602626125970204,-1.0900516205525292,-1.99525496314687,22.60277699567158,0.8869171142578054,0.5374071339204392,0.41078243255615376,-0.5853825384292648,1.4069474035415723,-0.08730005293655552,0.908864918048863,0.7101083762796421,81.81820433068526,21.6140366800374,0.49808248549270956,4,-0.011669158935546875,-0.26840782165527344,-1.7096500396728516,-1.773834228515625,-1.6337966918945312,3,-0.09288991535006585,1.1818208833252575,40.238059997558594,-1.2222040623609636,39.98131942749024,2.3333551255230125,39.79460144042969,-0.09288991535006585
1642,2006-04-21,41.19499588012695,41.45173645019531,40.77487564086914,40.891578674316406,2227653.0,0.012041290529602344,-1.5217267720731924,0.49999685690758006,60.91369168609426,55.42509693171846,-0.5634016550524876,-0.9145721531004725,-1.5427947065540906,-2.424538895383904,22.960094094737222,0.7468795776367188,0.5170216302543693,0.8484066009521456,-0.2225327178020038,1.919345919706295,0.31293694157506735,1.3838762603292238,-1.7504959106445312,87.2092514989975,27.61331545129741,0.5354696593770758,4,-0.5718288421630859,-0.6418476104736328,-2.199789047241211,-2.2639732360839844,-3.3376121520996094,4,-0.11558075495917641,-1.9230759559716064,40.704856872558594,1.1818208833252575,40.238059997558594,-1.2222040623609636,39.98131942749024,-0.11558075495917641
1643,2006-04-24,41.008277893066406,41.45173645019531,40.72819519042969,41.1483154296875,1627754.0,-0.004532540496032023,-1.0666615818778125,-0.4615345930926967,59.70151316918229,55.10731037059957,-0.5068189183023719,-0.6625598243670652,-1.3336231345041156,-2.1874958988363105,23.30589597426254,0.723541259765625,0.48178998821209973,0.5986707687377901,-0.47226885718612266,1.669610394661703,0.06320095577583373,1.1341405816997465,-1.5236331939697294,75.00005376332524,15.82241217512157,0.535469812961957,4,-0.5601596832275391,-0.45512962341308594,-2.013071060180664,-2.0772552490234375,-3.1508941650390625,0,-0.07569724636314135,-1.5217267720731924,41.19499588012695,-1.9230759559716064,40.704856872558594,1.1818208833252575,40.238059997558594,-0.07569724636314135
1644,2006-04-25,41.56843566894531,41.708473205566406,41.1483154296875,41.1483154296875,1962699.0,0.013659626901173061,-1.6666545599825664,-3.000054481067829,61.971848277809464,55.24134419276034,-1.1146770403450148,-1.1861037231312466,-1.849306737989906,-2.698405234212359,23.344901767371752,0.7001953125,0.4191922949320315,1.096977615356444,-0.09139496981521233,2.2853502005281,0.5027913227706122,1.6911639079422756,-2.044449134826664,91.89200530962111,36.017608901437754,0.5941862925858288,4,-0.9919490814208984,-0.9219264984130859,-2.5265493392944336,-2.6374130249023438,-3.7343902587890625,1,-0.08759129647324071,-1.0666615818778125,41.008277893066406,-1.5217267720731924,41.19499588012695,-1.9230759559716064,40.704856872558594,-0.08759129647324071
1645,2006-04-26,41.07829666137695,41.84851455688477,40.86823654174805,41.52175521850586,2284380.0,-0.011791134298915429,-1.2702688376284499,-1.0555515199941887,55.45852993214707,55.69633469333017,-0.661132606837846,-0.6231344227025346,-1.324739075912234,-2.156895879406555,23.406831847095216,0.9802780151367259,0.28086161091736983,0.5403198242187486,-0.6262623990923899,1.706902047529887,-0.04297128743682066,1.1236109358743178,-1.4669306604003935,56.00001743367535,4.2587426395537875,0.5832911116555701,4,-0.4317893981933594,-0.4084491729736328,-1.931380271911621,-2.1472740173339844,-3.1508941650390625,2,-0.06534091463109426,-1.6666545599825664,41.56843566894531,-1.0666615818778125,41.008277893066406,-1.5217267720731924,41.19499588012695,-0.06534091463109426
1646,2006-04-27,40.37809753417969,41.07829666137695,40.05133819580078,40.938255310058594,2849630.0,-0.01704547617855867,1.444439399992736,1.2631569892473118,46.12245115789446,55.13980515148297,0.060013531715100044,0.12191824984648036,-0.6012999651716555,-1.4114852143028997,22.99521514455398,1.0269584655761719,0.16846525040784854,-0.1843862533569336,-1.3134629765836792,0.944690469869812,-0.7489246149703064,0.3801521082564392,-0.632502619848637,18.18181818181811,-30.80618065022525,0.564538361613374,4,0.26840972900390625,0.2917499542236328,-1.1261520385742188,-1.4470748901367188,-2.7074317932128906,3,-0.024855463587858617,-1.2702688376284499,41.07829666137695,-1.6666545599825664,41.56843566894531,-1.0666615818778125,41.008277893066406,-0.024855463587858617
1647,2006-04-28,40.02799987792969,40.63483810424805,39.91130065917969,40.19137954711914,2232816.0,-0.008670484188950334,-2.6470633478507493,0.29166723417006035,36.36361706719114,54.26674711777484,0.48692965166794977,0.5265878938296424,-0.24208537438415334,-1.0192434709553595,23.027930859053015,0.7235374450683594,0.06711086294525614,-0.5519889831542955,-1.6331599735813356,0.5291820072727447,-1.0925744783678155,-0.011403487940775392,-0.15622978504541152,6.024075033131209,-37.50745269693396,0.5405854952135204,4,0.7352066040039062,0.6418476104736328,-0.7352094650268555,-1.0969772338867188,-3.2442512512207102,4,-0.023906757774156295,1.444439399992736,40.37809753417969,-1.2702688376284499,41.07829666137695,-1.6666545599825664,41.56843566894531,-0.023906757774156295
1648,2006-05-02,40.121360778808594,40.33141708374024,40.00465774536133,40.05133819580078,1845660.0,0.0023323898561911083,-2.9999066075181817,-0.42858810618973125,40.18265078727758,52.870681658770614,0.49706574149282545,0.45082651231597026,-0.33483804740107104,-1.074706955509015,22.554591708701697,0.32675933837891336,0.06415317335819992,-0.45512714385986186,-1.5420347090601112,0.6317804213403875,-0.9985809264599865,0.08832663874026281,-0.21006011962890625,10.843413826307636,-29.103443567256267,0.5434537826001242,5,0.7585468292236328,0.5718269348144531,-0.8285703659057617,-1.190338134765625,-3.0575332641601562,1,-0.05642822194547903,-2.6470633478507493,40.02799987792969,1.444439399992736,40.37809753417969,-1.2702688376284499,41.07829666137695,-0.05642822194547903
1649,2006-05-03,40.37809753417969,40.7982177734375,40.02799987792969,40.05133819580078,2381933.0,0.006399004181002255,-3.1250331991746174,4.666485073000653,45.20546922868531,51.89232077814102,0.3380840109361216,0.22782934789402987,-0.5864659733407507,-1.2927866408785178,22.17639583387129,0.7702178955078125,0.10314003210217493,-0.2123943328857436,-1.280398073388831,0.8556094076173437,-0.7463962031372873,0.32160753736580006,-0.466796875,24.096300132524835,-15.35104308477548,0.5340018702515453,5,0.5018100738525391,0.3150901794433594,-0.9160919189453125,-1.4470748901367188,-3.8510894775390554,2,-0.06242775068881301,-2.9999066075181817,40.121360778808594,-2.6470633478507493,40.02799987792969,1.444439399992736,40.37809753417969,-0.06242775068881301
1650,2006-05-04,40.19137954711914,40.65817642211914,40.09801864624024,40.28473663330078,2091723.0,-0.0046242393392232906,-3.0000000000001523,-0.28570594690513434,49.00992702596205,50.54774425913818,0.5782982649430721,0.42144960073461846,-0.395951001348017,-1.0707136539785864,21.948283652358445,0.5601577758788991,0.19000437506701928,-0.38977642059326456,-1.4688050346392174,0.6892521934526883,-0.929290727616241,0.14973788642971186,-0.1867218017578125,23.999986924728933,-18.095813537762762,0.5395143070229749,5,0.6885280609130859,0.5018081665039062,-0.7001991271972656,-1.2603569030761719,-3.1742324829101634,3,-0.058652730100971606,-3.1250331991746174,40.37809753417969,-2.9999066075181817,40.121360778808594,-2.6470633478507493,40.02799987792969,-0.058652730100971606
1651,2006-05-05,40.938255310058594,41.0316162109375,40.14469909667969,40.14469909667969,1398105.0,0.018582983996949798,-1.2352975108880622,-8.500224737465778,60.64814989970307,50.51823961620583,-0.14749936121063456,-0.3061988994191296,-1.1325299916602773,-1.777532440011619,21.516962237924233,0.8869171142578125,0.24081943698882924,0.33492641448974325,-0.7548024087452987,1.4246552377247852,-0.20993799712777417,0.8797908261072607,-0.9102554321289062,91.66655316598793,43.18407538323511,0.5448644116175202,5,-0.05834770202636719,-0.24506759643554688,-1.3887252807617188,-2.007232666015625,-3.8137435913085938,4,-0.07354619269719909,-3.0000000000001523,40.19137954711914,-3.1250331991746174,40.37809753417969,-2.9999066075181817,40.121360778808594,-0.07354619269719909
1652,2006-05-08,40.63483810424805,41.358375549316406,40.588157653808594,40.9149169921875,1371768.0,-0.007411581258471411,-3.124991061851984,-0.35294145924067183,57.96460848982579,50.32525020738843,0.07610679951126542,-0.01843240710171301,-0.8371781343208156,-1.4372793009850113,20.12899272141153,0.7702178955078125,0.2635698695757611,0.040845108032229405,-1.0442009841088407,1.1258912001732995,-0.5016779380383056,0.5833681541027644,-0.5368194580078054,46.551826166839035,-5.929248478263929,0.5425230460705341,5,0.2450695037841797,0.058349609375,-1.0853080749511719,-1.7038154602050781,-4.100826263427734,0,-0.07294657740918553,-1.2352975108880622,40.938255310058594,-3.0000000000001523,40.19137954711914,-3.1250331991746174,40.37809753417969,-0.07294657740918553
1653,2006-05-09,41.1483154296875,41.19499588012695,40.72819519042969,40.77487564086914,1716722.0,0.01263638172058501,1.0,-1.3333378733604826,60.41667943550167,50.15245366935423,-0.464236645733358,-0.5897184570789733,-1.343138783942507,-1.9124242357227388,18.174056329308215,0.5601577758789062,0.22375182137229643,0.5718275070190444,-0.4618634845969112,1.605518498635,0.054982011211066606,1.0886730028270222,-1.0036163330078125,84.21046594982079,27.87518751807835,0.5168454958079787,5,-0.26840782165527344,-0.4551277160644531,-1.5521049499511719,-2.2172927856445312,-4.562957763671875,1,-0.10606914906240839,-3.124991061851984,40.63483810424805,-1.2352975108880622,40.938255310058594,-3.0000000000001523,40.19137954711914,-0.10606914906240839
1654,2006-05-10,41.07829666137695,41.38171768188477,40.96159744262695,41.124977111816406,1354232.0,-0.0017016193148949865,-2.0000136200814986,-0.12500127687828796,57.75862979941119,50.40802032127247,-0.526413731696664,-0.551660081721792,-1.2790532877445102,-1.8093084893834117,16.19336389524025,0.4201202392578196,0.14409731475964094,0.5041427612304688,-0.5245322916115001,1.5328178140724376,-0.010194765190519206,1.0184802876514567,-0.8313686370849638,76.3635391098136,18.811630270591635,0.5143375264209846,5,-0.43178749084472656,-0.38510894775390625,-1.4704170227050781,-2.1472740173339844,-3.79974365234375,2,-0.0977272543655161,1.0,41.1483154296875,-3.124991061851984,40.63483810424805,-1.2352975108880622,40.938255310058594,-0.0977272543655161
1655,2006-05-11,41.0316162109375,41.54509353637695,40.938255310058594,41.008277893066406,3864953.0,-0.0011363774604448151,-6.428391314499183,-0.49995914031216804,53.271037316510615,51.20230767222982,-0.5442890648470637,-0.5187064003867619,-1.2171504091598564,-1.7276031446178308,15.377011122397178,0.6068382263183594,0.07841224711896899,0.4492933273315458,-0.5917356424357365,1.4903222970988281,-0.07122115755209535,0.969807812215187,-0.688592994689941,63.33337873360483,8.485367679630833,0.5205144848836417,5,-0.3034191131591797,-0.3384284973144531,-1.4645824432373047,-2.0422439575195312,-3.753063201904297,3,-0.10978383427889704,-2.0000136200814986,41.07829666137695,1.0,41.1483154296875,-3.124991061851984,40.63483810424805,-0.10978383427889704
1656,2006-05-12,40.33141708374024,41.17165756225586,40.16803741455078,41.008277893066406,3778805.0,-0.017064868310271764,1.0,-29.002124877410616,41.70400892403,51.79568454521191,0.1660544925530587,0.1951759952864549,-0.47343473099516586,-0.9987038746918131,15.09138136062137,1.0036201477050781,-0.0719737744831832,-0.25323982238769105,-1.2916655986991117,0.7851859539237296,-0.7724527105433978,0.2659730657680157,1.5170974731445312,11.864416170111905,-37.283605049998314,0.5192128881557097,5,0.44345855712889914,0.3617706298828054,-0.7643833160400462,-1.3420448303222727,-2.5650596618652415,4,-0.0821758881581035,-6.428391314499183,41.0316162109375,-2.0000136200814986,41.07829666137695,1.0,41.1483154296875,-0.0821758881581035
1657,2006-05-15,39.56119918823242,40.821556091308594,39.56119918823242,40.821556091308594,3612721.0,-0.01909721877385595,1.0,1.8620621636092285,37.4999588102285,51.49760765887313,0.9645231641732792,0.9923764905964703,0.3156934917496983,-0.21217201524661533,15.121926942272573,1.2603569030761719,-0.1784458066805854,-1.00828666687012,-2.0985756754181892,0.08200234167794918,-1.5534311711441546,-0.4631421625960854,2.2537058258056675,0.0,-43.98274370796882,0.5451445042740342,5,0.9919471740722656,1.131988525390625,0.0991964340209961,-0.5718269348144531,-1.8461875915527344,0,-0.06159286167966371,1.0,40.33141708374024,-6.428391314499183,41.0316162109375,-2.0000136200814986,41.07829666137695,-0.06159286167966371
1658,2006-05-16,38.5809211730957,39.18775939941406,38.55758285522461,39.07106018066406,2450910.0,-0.024778774032418682,-1.3478322662251374,0.3888890570377881,25.93980088467029,49.356977842871466,1.9034818966298346,1.9785055805168312,1.3136623478652893,0.7751586100123404,16.04923256439006,1.0036163330078125,-0.2002010636789393,-1.9278806686401353,-3.2987628839437377,-0.5569984533365329,-2.61332177629194,-1.2424395609883305,3.1438356079101624,0.7811961315596597,-35.60707741100335,0.6854411076518012,5,1.4704170227050781,1.6688079833984375,1.4995927810668945,1.131988525390625,-0.5321502685546875,1,-0.05305496266125442,1.0,39.56119918823242,1.0,40.33141708374024,-6.428391314499183,41.0316162109375,-0.05305496266125442
1659,2006-05-17,37.5539665222168,38.90768051147461,37.53062438964844,38.60426330566406,2961301.0,-0.026618199349658145,-1.5106288273689261,2.1428549191747024,23.875395736508196,46.56425214404326,2.7800575749322576,2.96637241839354,2.354263687164213,1.807365133264149,17.188961013447514,1.3770561218261719,-0.16079897377006347,-2.833467674255374,-4.730000393715663,-0.9369349547950847,-3.781734033985522,-1.8852013145252258,3.9807598232421952,0.5814500427131548,-31.949404227793355,0.948266359730145,5,1.9838924407958984,2.1356029510498047,2.7716169357299805,2.404012680053711,0.3664360046386719,2,-0.02579245139466546,-1.3478322662251374,38.5809211730957,1.0,39.56119918823242,1.0,40.33141708374024,-0.02579245139466546
1660,2006-05-18,37.34390640258789,37.92740249633789,36.94712829589844,37.11050415039063,4182803.0,-0.0055935534667059805,-2.5000170252177525,-0.22222504712543226,25.746233385272618,42.686261420217654,2.8426630730922042,3.107832837618652,2.5803254624795926,2.0215089539635116,17.98321244847697,0.9802742004394531,-0.1668640323755426,-2.898820114135745,-5.23421888410617,-0.5634213441653202,-4.0665194991209574,-1.7311207291505326,3.870491786406255,9.392244240068266,-23.922856365948817,1.167699384985213,5,1.9022045135498047,2.053915023803711,2.9816770553588867,2.614072799682617,0.8075599670410156,3,-0.0017500417029258086,-1.5106288273689261,37.5539665222168,-1.3478322662251374,38.5809211730957,1.0,39.56119918823242,-0.0017500417029258086
1661,2006-05-19,36.92378616333008,37.64732360839844,36.48032760620117,37.04048538208008,3751826.0,-0.01125003460346874,-1.3255819257141987,-0.49999182806244885,25.461208100158558,39.07477248803241,2.942925395256985,3.4047225892625974,3.006628422129978,2.4369759590962303,18.367635749781584,1.1669960021972656,-0.2434482859410707,-3.1298868179321317,-5.882642032483638,-0.3771316033806258,-4.506264425207888,-1.7535092106563752,3.863885036354496,10.215047621892978,-25.455340836864863,1.3763776072757536,5,2.0889244079589844,2.2406349182128906,3.401797294616699,3.0341930389404297,0.8939208984375,4,0.009608084180041443,-2.5000170252177525,37.34390640258789,-1.5106288273689261,37.5539665222168,-1.3478322662251374,38.5809211730957,0.009608084180041443
1662,2006-05-22,36.43364715576172,37.22720718383789,36.01353073120117,37.22720718383789,6983496.0,-0.013274343140225686,2.058814480812587,6.800045763598327,22.56938296491012,34.86951732463335,3.1005058603812046,3.7100815556311915,3.5041540678636522,2.9218004186533975,18.347076561055452,1.2136764526367188,-0.35602344875513126,-3.381958389282225,-6.516228655143962,-0.24768812342048818,-4.949093522213097,-1.814823256351353,3.8371428127048475,13.235228727143811,-24.519103188398965,1.5671351329308691,5,2.3456649780273438,2.49737548828125,3.9677915573120117,3.524332046508789,1.307037353515625,0,0.03657910668167963,-1.3255819257141987,36.92378616333008,-2.5000170252177525,37.34390640258789,-1.5106288273689261,37.5539665222168,0.03657910668167963
1663,2006-05-23,37.9040641784668,38.41754150390625,36.76040649414063,36.83042526245117,4088412.0,0.040358765522944484,-1.7307689889929105,-1.3529397626269668,34.41175466755885,32.27542008776086,1.2532931053102914,2.103002591855301,2.058362354074312,1.455683296937032,17.84812812096354,1.9838943481445312,-0.5796916042055429,-1.7563306808471708,-4.948823648306316,1.4361622866119745,-3.3525771645767435,-0.16008419711759814,1.7707094967826151,65.32258489700587,24.773155128109693,1.5962464837295716,5,0.8752479553222656,1.0269584655761719,2.4915390014648438,2.053915023803711,-0.291748046875,1,-0.00498765992208583,2.058814480812587,36.43364715576172,-1.3255819257141987,36.92378616333008,-2.5000170252177525,37.34390640258789,-0.00498765992208583
1664,2006-05-24,37.92740249633789,38.25416564941406,37.13384628295898,37.57730484008789,3702061.0,0.000615720724859603,1.2325480626696304,0.3260851027543276,35.43540551497618,30.2936832209237,0.822490956082639,1.8897916711465257,2.0461320769610225,1.4468864281909077,17.034805855557718,1.1203193664550852,-0.7867580816934066,-1.550940704345706,-4.700271145141166,1.5983897364497537,-3.1256059247434393,0.02372451605202741,1.2347971667447695,79.61161351133057,35.44164792181235,1.5746652203977314,5,0.665191650390625,1.0036201477050781,2.43902587890625,2.030576705932617,0.30108642578125,2,0.003200018989300446,-1.7307689889929105,37.9040641784668,2.058814480812587,36.43364715576172,-1.3255819257141987,36.92378616333008,0.003200018989300446
1665,2006-05-25,38.394203186035156,38.60426330566406,37.60064315795898,38.044105529785156,1966196.0,0.012307742132942945,1.6060681102284393,1.0,33.02181145348251,29.32899461308509,-0.06455925916621652,1.2770712541675238,1.596092716557223,0.9926444699603323,16.567224749414418,1.0036201477050852,-1.064855184739038,-0.9499353408813462,-4.040400513703716,2.1405298319410235,-2.4951679272925276,0.5952972455298351,0.32718282658409237,91.89186403492626,51.51037070469293,1.5452325864111833,5,0.023340225219726562,0.5368194580078125,1.9722251892089844,1.5637760162353516,0.7071990966796946,3,-0.01234042172678873,1.2325480626696304,37.92740249633789,-1.7307689889929105,37.9040641784668,2.058814480812587,36.43364715576172,-0.01234042172678873
1666,2006-05-26,39.37448120117188,39.37448120117188,38.6976203918457,38.86100387573242,2613815.0,0.025531927577371327,1.6363805207829865,1.466668845885655,42.28571401887232,29.860745191823295,-1.3352717289257683,0.2295171388786983,0.6337784874273424,0.01733677007538148,17.13470710811867,0.9802780151367259,-1.3195799610695715,0.08052349090576882,-2.971606682838086,3.1326536646496237,-1.4455415959661622,1.6065885777776998,-3.3609504699707102,100.0,57.903991381408844,1.526065086871929,5,-1.6804752349853587,-0.44345855712891336,1.1611623764038015,0.5834980010986257,-0.22172927856446023,4,-0.031061103390654377,1.6060681102284393,38.394203186035156,1.2325480626696304,37.92740249633789,-1.7307689889929105,37.9040641784668,-0.031061103390654377
1667,2006-05-29,39.07106018066406,39.37448120117188,38.93102264404297,39.21110153198242,795091.0,-0.007706032213036229,-1.1111222090056725,-0.27273132498792385,36.950149157585585,31.084117222147214,-1.2389805791895867,0.4822984834829853,0.9497506299988601,0.322896126028148,17.94119848597818,0.44345855712891336,-1.57171167552832,-0.1750505447387667,-3.208676031237978,2.8585749417604447,-1.6918632879883688,1.3417621985108354,-2.9903104400634746,88.39279460178824,49.491448170412085,1.5168127432496041,5,-1.377054214477539,-0.14003753662109375,1.493758201599121,0.8869190216064453,0.0560150146484375,0,-0.0320788100732613,1.6363805207829865,39.37448120117188,1.6060681102284393,38.394203186035156,1.2325480626696304,37.92740249633789,-0.0320788100732613
1668,2006-05-30,37.857383728027344,39.18775939941406,37.740684509277344,38.93102264404297,2975273.0,-0.031063309954342033,-1.2142823787620538,7.666584947291002,32.307694241901444,32.02103927830203,-0.15503478773953105,1.5996835515817622,2.159876572723448,1.5354019220226434,19.15964270293759,1.4470748901367188,-1.7514160457507018,-1.2755281448364286,-4.340437089187759,1.7893807995149018,-2.807982617012094,0.2569263273392366,-1.710759358215327,32.2916258774298,-1.7937158364853119,1.5324544721756654,5,-0.1633777618408203,1.073638916015625,2.73077392578125,2.100595474243164,0.7305412292480469,1,-0.0030826012591991248,-1.1111222090056725,39.07106018066406,1.6363805207829865,39.37448120117188,1.6060681102284393,38.394203186035156,-0.0030826012591991248
1669,2006-05-31,37.857383728027344,38.090782165527344,37.11050415039063,37.390586853027344,2735623.0,0.0,1.1000098064853405,-0.4347801370057702,32.47423071252557,32.76859453688568,-0.1200984957076443,1.476875468000344,2.1381945368064876,1.533101319646157,19.96379532657843,0.9802780151367116,-1.856439846235027,-1.1494924545288114,-4.206105726178862,1.907120817121239,-2.6777990903538367,0.3788141812962138,-1.6462022215881262,32.98971504057338,2.49648254901129,1.5283066358250248,5,-0.1633777618408203,1.073638916015625,2.64324951171875,2.100595474243164,1.1669998168945384,2,-0.00647344249132864,-1.2142823787620538,37.857383728027344,-1.1111222090056725,39.07106018066406,1.6363805207829865,39.37448120117188,-0.00647344249132864
1670,2006-06-01,37.83404541015625,38.0207633972168,37.36724472045898,37.7640266418457,1378195.0,-0.0006164799458610037,1.9473973969668876,0.14999836558577406,35.09750673225541,33.83929438489644,-0.02226360738946198,1.3855931902043537,2.138380210006339,1.5606880901327003,20.811405357234293,0.6535186767578196,-1.80266869449337,-1.0549640655517578,-4.1010429903816785,1.991114859278163,-2.5780035279667146,0.468075396863199,-1.5595979098223793,31.95886016229446,-0.8539945963299225,1.523039462414959,6,-0.14003944396972656,1.0969772338867188,2.7774524688720703,2.123933792114258,0.8565750122070312,3,0.010425623474485946,1.1000098064853405,37.857383728027344,-1.2142823787620538,37.857383728027344,-1.1111222090056725,39.07106018066406,0.010425623474485946
1671,2006-06-02,37.92740249633789,38.60426330566406,37.857383728027344,38.4642219543457,2716176.0,0.002467541738388368,-1.2069051027424282,-7.666793789158268,39.3939318897716,35.708688709881045,0.04661579648510639,1.1121243053826504,2.0262400794795568,1.4744015156821462,20.97355910549141,0.7702178955078125,-1.6337964787580646,-0.8110643386840835,-3.725469672530245,2.1033409951620783,-2.2682670056071643,0.6461383282389974,-1.5909543219872617,36.082448170813585,-0.8446183368109459,1.4572026669230802,6,0.14004135131836648,0.8519096374511719,2.7307748794555664,2.030576705932617,0.9172630310058594,4,0.030953867365167254,1.9473973969668876,37.83404541015625,1.1000098064853405,37.857383728027344,-1.2142823787620538,37.857383728027344,0.030953867365167254
1672,2006-06-05,37.6706657409668,38.2308235168457,37.390586853027344,38.044105529785156,1106690.0,-0.006769162623142533,1.250003830654429,0.6956524828742787,43.47827275271564,36.716079608231794,0.5557162632029105,1.1967653459867122,2.2502891795229445,1.7341789448319176,20.876850276820008,0.8402366638183594,-1.4767968807249616,-0.9195924758911147,-3.727476561556223,1.8882916097739937,-2.323534518723669,0.4843495669414395,-1.273456906079744,26.966430381606244,-13.932508770988775,1.4039420428325546,6,0.5718269348144602,1.1086463928222656,2.98751163482666,2.287313461303711,0.9172592163085938,0,0.03934324367484843,-1.2069051027424282,37.92740249633789,1.9473973969668876,37.83404541015625,1.1000098064853405,37.857383728027344,0.03934324367484843
1673,2006-06-06,36.78374862670898,37.5539665222168,36.78374862670898,37.11050415039063,2585400.0,-0.023543972393705204,-3.7143374155058684,0.8749885080954464,44.36859973068522,37.708656743310584,1.4159015785433198,1.8339628855896422,3.1063299367509103,2.6104387465141556,20.932007258153014,0.8869171142578196,-1.295077549142242,-1.5882812500000085,-4.232733634235878,1.0561711342358606,-2.9105074421179395,-0.2660550578820775,-0.326994344496228,0.0,-44.098666139791675,1.3222261921179346,6,1.2953662872314524,1.9955635070800852,3.9327783584594798,3.1742305755615305,2.0609169006347727,1,0.06370548560409683,1.250003830654429,37.6706657409668,-1.2069051027424282,37.92740249633789,1.9473973969668876,37.83404541015625,0.06370548560409683
1674,2006-06-07,37.06382751464844,37.25054550170898,36.66704940795898,37.06382751464844,1678526.0,0.007614201879796889,2.1250127689134333,-0.0,47.972974838395125,39.36989711941198,1.1180133145636049,1.3045968007211073,2.779181928302364,2.3283037646608307,20.790478383530576,0.58349609375,-1.0182141174620227,-1.1074789047241183,-3.4827495416314704,1.267791732183234,-2.295114223177798,0.0801564137295614,-0.5487186940565039,20.481894495982207,-26.84996442550388,1.1876353184536774,6,0.9569377899169922,1.715484619140625,3.722720146179199,2.8941516876220703,1.0362930297851634,2,0.04112088644985734,-3.7143374155058684,36.78374862670898,1.250003830654429,37.6706657409668,-1.2069051027424282,37.92740249633789,0.04112088644985734
1675,2006-06-08,36.52700805664063,37.46060562133789,36.270267486572266,36.31694793701172,4047250.0,-0.014483648721806741,-6.846115162182549,100.0,47.1760844245227,39.913271608928696,1.5221921834406302,1.5669787895128806,3.2805346145290244,2.861042676010186,20.54275564753586,1.190338134765625,-0.9291081074752867,-1.4190679550170842,-3.486705590677907,0.6485696806437389,-2.4528867728474992,-0.3852491371866691,2.84747314453125,11.00004412896803,-39.3320652819649,1.033818817830413,6,1.2953662872314382,2.2523040771484304,4.259539604187005,3.4309711456298757,1.05963134765625,3,0.06837065560936972,2.1250127689134333,37.06382751464844,-3.7143374155058684,36.78374862670898,1.250003830654429,37.6706657409668,0.06837065560936972
1676,2006-06-09,37.01714706420898,37.36724472045898,36.76040649414063,37.22720718383789,2799424.0,0.013418536957867211,1.4762075245552182,-1.0,54.15283618721301,41.8246812788873,0.7403563720682556,0.8598995294397653,2.7553785262104853,2.3808120132850377,21.706485947930233,0.8402366638183452,-0.8414823492047319,-0.7632154464721737,-2.5361513573886043,1.009720464444257,-1.649683401930389,0.12325250898604168,2.2952498626709144,38.09529368729874,-16.229988824831274,0.8864679554582163,6,0.7118663787841868,1.7621650695800852,3.7694005966186594,2.9408321380615305,0.33842849731446023,4,0.04520805872077438,-6.846115162182549,36.52700805664063,2.1250127689134333,37.06382751464844,-3.7143374155058684,36.78374862670898,0.04520805872077438
1677,2006-06-12,37.12451171875,37.92040252685547,36.99613952636719,37.740684509277344,2056299.0,0.0029004032740500563,-1.1176419175807368,2.9333163839754937,43.11624983410014,43.025631900242715,0.36636336295013905,0.5909212676361051,2.6202943027994294,2.281099261420948,23.397487989611506,0.9242630004882812,-0.7690568659318302,-0.5340164184570284,-2.116324657973564,1.0482918210595074,-1.3251705382152963,0.2571377013012395,2.1270426193237384,51.76814086870887,-1.1178882472076666,0.7911541197582692,6,0.31275367736816406,1.6548004150390625,3.6620359420776367,2.833467483520508,0.15404129028320312,0,0.04633471873314843,1.4762075245552182,37.01714706420898,-6.846115162182549,36.52700805664063,2.1250127689134333,37.06382751464844,0.04633471873314843
1678,2006-06-13,36.53401184082031,37.25288009643555,36.2515983581543,36.8934440612793,3307108.0,-0.01590592981810046,-1.1666687303179262,0.5833302378564441,38.81606141308644,43.730279755860586,0.8374706309485802,1.0753425040386304,3.1590878697424714,2.880367058929437,24.152866206397142,1.00128173828125,-0.8738844836996691,-1.0221708297729464,-2.618008051418826,0.5736663918729334,-1.8200894405958863,-0.22425221895000647,2.6579167602233937,16.92310505706716,-31.236375451752153,0.7979186108229382,6,0.8939189910888672,2.24530029296875,4.252535820007324,3.4239673614501953,1.7714996337890625,1,0.0562192054188857,-1.1176419175807368,37.12451171875,1.4762075245552182,37.01714706420898,-6.846115162182549,36.52700805664063,0.0562192054188857
1679,2006-06-14,36.585357666015625,37.09883499145508,36.2515983581543,36.35429382324219,1914334.0,0.0014054253176198905,-2.8823570542066532,-0.6428579009371385,34.44397932416423,43.65766559940601,0.655662478763432,0.9989257006863141,3.0585760657688894,2.837804033130645,23.98286648957643,0.8472366333007812,-0.9207813616637424,-0.9223945617675753,-2.576250929415046,0.7314618058798956,-1.7493227455913143,-0.09546637794383628,2.4889577253125026,19.999908564531722,-21.69299179254036,0.8269281838237361,6,0.8425731658935547,2.1939544677734375,4.201189994812012,3.372621536254883,2.07958984375,2,0.061754428696669805,-1.1666687303179262,36.53401184082031,-1.1176419175807368,37.12451171875,1.4762075245552182,37.01714706420898,0.061754428696669805
1680,2006-06-15,37.2785530090332,37.381248474121094,36.81642150878906,36.81642150878906,2197372.0,0.018947343616145362,-1.4444426100953403,2.0000165092782143,31.038809641637656,42.729318682946676,-0.1392607267908943,0.3168270963629496,2.314226877356262,2.1597476124102144,23.21373808918879,0.7958908081054688,-0.7961199304184063,-0.2259315490722642,-1.88140842277474,1.4295453246302117,-1.0536699859234986,0.6018068877789702,1.6828537009679678,61.53835603599814,26.096443864077465,0.8277384368512367,6,-0.037342071533203125,1.5007591247558594,3.3912954330444336,2.6794261932373047,1.1039810180664062,3,0.022038611187545687,-2.8823570542066532,36.585357666015625,-1.1666687303179262,36.53401184082031,-1.1176419175807368,37.12451171875,0.022038611187545687
1681,2006-06-16,37.2785530090332,38.048770904541016,37.12451171875,37.94607543945313,3641514.0,0.0,1.1176424316847953,-1.4444426100953556,32.8417930024151,41.54748759957995,-0.26929883496307383,0.36339978390766703,2.258256210275839,2.153052568140275,21.779648529175198,0.9242591857910156,-0.6733178670946884,-0.24366989135742045,-1.8804452153217923,1.3931054326069514,-1.0620575533396064,0.5747177706247655,1.5744613668940914,57.14279649684367,27.22568908952759,0.8183876619821843,6,-0.12836837768554688,1.3140411376953125,3.4321393966674805,2.6794261932373047,2.028240203857429,4,0.008264440821751373,-1.4444426100953403,37.2785530090332,-2.8823570542066532,36.585357666015625,-1.1666687303179262,36.53401184082031,0.008264440821751373
1682,2006-06-19,37.766357421875,38.12579345703125,37.2785530090332,37.2785530090332,2406767.0,0.013085390216825088,-2.4736891495601174,-0.7307685713795804,48.98805616199244,42.06076053639187,-0.8293130354618583,-0.020492712475046915,1.7084614245732368,1.6497688095788874,19.923965577177736,0.8472404479980469,-0.5781389748912673,0.17749900817871378,-1.3792322244484083,1.7342302408058359,-0.6008666081348508,0.9558646244922784,0.9826003133413721,80.82184531527002,49.08986872393168,0.7783656163135613,6,-0.5776615142822266,0.6511859893798828,2.9676742553710938,2.191621780395508,1.3093719482421875,0,-0.010876925612996247,1.1176424316847953,37.2785530090332,-1.4444426100953403,37.2785530090332,-2.8823570542066532,36.585357666015625,-0.010876925612996247
1683,2006-06-20,37.71501159667969,37.79203414916992,37.2785530090332,37.381248474121094,1480735.0,-0.001359565197716739,1.105258218899559,0.6842150537634408,48.43510739820776,42.112108598593274,-0.7062446935867897,0.016826259654038722,1.6741215413663397,1.6818255659500139,19.588538925289285,0.5134811401367188,-0.5457376722549014,0.1356058120727539,-1.4153518226958184,1.6865634468413262,-0.6398730053115287,0.9110846294570365,0.9340517634541996,78.08222523910614,44.58809107329975,0.7754788173842851,6,-0.5263156890869141,-0.021005630493164062,2.9081554412841797,2.2429676055908203,1.5147628784179688,1,-0.011572542846172928,-2.4736891495601174,37.766357421875,1.1176424316847953,37.2785530090332,-1.4444426100953403,37.2785530090332,-0.011572542846172928
1684,2006-06-21,38.048770904541016,38.151466369628906,37.43259811401367,37.89472961425781,1470740.0,0.008849508292096298,3.0000212262398778,0.4615287905456374,52.20939935769668,42.67136581339038,-0.9896715006067609,-0.3239851096920745,1.268827106178719,1.3308948033135195,19.07984740928279,0.7188682556152344,-0.5329967348220208,0.46329669952392294,-1.0943294239785644,2.0209228230264102,-0.3155163622273207,1.2421097612751666,0.5043938555136904,92.30771428734707,56.197872235601544,0.7788130617512429,6,-0.8472385406494141,-0.3547649383544922,2.1017627716064453,1.9092082977294922,1.4890899658203125,2,0.006747670528240768,1.105258218899559,37.71501159667969,-2.4736891495601174,37.766357421875,1.1176424316847953,37.2785530090332,0.006747670528240768
1685,2006-06-22,37.92040252685547,38.58792495727539,37.71501159667969,38.53657531738281,1807003.0,-0.0033737851350732484,1.4285638478519274,-4.000049528243481,49.92848964678172,42.20199397556469,-0.7184130800710591,-0.24552064880372626,1.3309705876535602,1.4586865410081984,18.800937405389217,0.8729133605957031,-0.46284746208444716,0.3586183547973647,-1.1611708259241666,1.878407535518896,-0.401276235563401,1.1185129451581304,-1.6688041687011719,54.385923753665686,17.517793618709895,0.7598945903607641,6,-0.500640869140625,-0.2263965606689453,1.6933116912841797,1.815847396850586,2.8498077392578125,3,0.019634416654276343,3.0000212262398778,38.048770904541016,1.105258218899559,37.71501159667969,-2.4736891495601174,37.766357421875,0.019634416654276343
1686,2006-06-23,38.151466369628906,38.459556579589844,37.89472961425781,38.07444763183594,1038309.0,0.006093391087022226,-1.5882496897232856,-0.12499535678466625,54.937667525137094,43.51548483012435,-0.8623365109268377,-0.6038682441412462,1.053812240821273,1.2186943528442384,19.383855814030067,0.5648269653320312,-0.43296452912557015,0.6508329391479464,-0.643561639234818,1.9452275175307108,0.0036356499565641798,1.2980302283393286,-1.8531414794921872,66.66656955401989,27.36673761647947,0.6471972891913805,6,-0.7317047119140625,-0.4574604034423828,1.1704998016357422,1.2930355072021484,2.4133529663085938,4,0.006056586534106234,1.4285638478519274,37.92040252685547,3.0000212262398778,38.048770904541016,1.105258218899559,37.71501159667969,0.006056586534106234
1687,2006-06-26,37.81770706176758,38.459556579589844,37.766357421875,38.048770904541016,1203002.0,-0.008748269453858315,-3.1538391203968272,-3.0000990589400693,61.97946775992811,46.089196646440094,-0.4692538103499757,-0.3887530251586071,1.3501920436329726,1.5422392325907666,20.05074557199525,0.6931991577148438,-0.35693863397997205,0.37974128723144673,-0.6976994523313635,1.457182026794257,-0.15897908254996196,0.9184616570128554,-1.4735901702880838,41.17653913833891,-2.966628395945783,0.5387203697814066,6,-0.3979454040527344,-0.12370109558105469,1.2708587646484375,1.3933944702148438,1.72015380859375,0,0.03937536849314882,-1.5882496897232856,38.151466369628906,1.4285638478519274,37.92040252685547,3.0000212262398778,38.048770904541016,0.03937536849314882
1688,2006-06-27,37.740684509277344,38.151466369628906,37.6123161315918,38.1001205444336,1397674.0,-0.0020366795999671172,1.3333388364260714,1.5555702304695547,58.22928879918078,48.73200881033082,-0.226928226782654,-0.33826455642098807,1.3904266573924886,1.6170672518124007,19.76182011731448,0.5391502380371094,-0.3742403512326433,0.30855369567871094,-0.7605550700746377,1.3776624614320596,-0.22600068719796695,0.8431080785553888,-1.3516914564819302,26.666600629989894,-19.623982452373603,0.5345543828766757,6,-0.03851127624511719,0.07235527038574219,1.1144828796386719,1.2370185852050781,2.2849807739257884,1,0.03537415598574167,-3.1538391203968272,37.81770706176758,-1.5882496897232856,38.151466369628906,1.4285638478519274,37.92040252685547,0.03537415598574167
1689,2006-06-28,37.6123161315918,38.02309799194336,37.43259811401367,37.509620666503906,1653673.0,-0.003401326164447105,-3.599973255278368,-0.28571276957037983,64.65034176423873,52.466623490619824,0.06977093722915129,-0.24158350719153532,1.4737375572445188,1.7365095923933396,19.058144790792863,0.5904998779296875,-0.31477555804208635,0.19243869781494283,-0.8616603865169807,1.2465377821468664,-0.33461084435101895,0.7194882399809046,-1.1793444407067852,15.555599580006735,-33.74496498288109,0.5270495421659613,6,0.24390220642089844,0.20072364807128906,1.2428512573242188,1.365386962890625,2.1052627563476562,2,0.043003423076817704,1.3333388364260714,37.740684509277344,-3.1538391203968272,37.81770706176758,-1.5882496897232856,38.151466369628906,0.043003423076817704
1690,2006-06-29,38.22848892211914,38.305511474609375,37.58663940429688,37.86905288696289,1821948.0,0.01638220811426705,1.7999940567284984,3.500018572861335,65.81357130763033,56.130154413421515,-0.444194667802023,-0.8713657992245913,0.8104615007170324,1.1137850995904088,18.18286461625462,0.7188720703124929,-0.14836538141367583,0.7888893127441392,-0.31157770010603514,1.8893563255943135,0.23865580631905203,1.3391228191692264,-1.7524181659063203,77.49980498568037,25.675518460119953,0.5502335064250884,6,-0.29524993896484375,-0.4154491424560547,0.5333194732666016,0.7492141723632812,2.3106536865234375,3,0.03425120859235897,-3.599973255278368,37.6123161315918,1.3333388364260714,37.740684509277344,-3.1538391203968272,37.81770706176758,0.03425120859235897
1691,2006-06-30,39.10140228271485,39.28112030029297,38.40820693969727,38.56225204467773,1861689.0,0.02283410579931755,-1.0606036046988232,1.4999893869927379,71.50842440612465,58.63241755165842,-1.1525473179711412,-1.7410826209038888,-0.11543152449505811,0.23932947115113024,18.17022009715032,1.0526313781738281,0.07844701326150982,1.6031026840210032,0.288640295302919,2.9175650727390874,0.9458714896619611,2.2603338783800453,-2.5830944424807782,90.27774624983788,36.85817829892176,0.657231194359043,6,-0.8215656280517649,-1.288362503051765,-0.4271192550659251,-0.12369918823242898,0.38510894775389914,4,0.042678980445060466,1.7999940567284984,38.22848892211914,-3.599973255278368,37.6123161315918,1.3333388364260714,37.740684509277344,0.042678980445060466
1692,2006-07-03,39.15275192260742,39.30679321289063,38.89601135253906,39.25544738769531,1162494.0,0.0013132429246731636,3.0000742928249626,-0.19047652739943602,82.27856671986187,62.392801920731095,-1.1024945521580563,-1.7662621937186884,-0.236057530271772,0.19193791661050597,17.7937281314708,0.4107818603515696,0.29007287724137854,1.580348014831543,0.07214047316290362,3.0885555565001823,0.8262442439972233,2.3344517856658626,-2.5239315839709917,91.78093623361231,32.35084783858933,0.7541037708343187,7,-0.7830562591552734,-1.339712142944336,-0.8402376174926758,-0.175048828125,0.12836837768554688,0,0.03606559804841525,-1.0606036046988232,39.10140228271485,1.7999940567284984,38.22848892211914,-3.599973255278368,37.6123161315918,0.03606559804841525
1693,2006-07-04,39.1270751953125,39.25544738769531,38.94736099243164,39.1270751953125,791444.0,-0.0006558090053458976,1.39994651135148,-0.0,81.52869919083898,65.65050190219135,-0.9559842136717833,-1.6401176928661982,-0.27536446353408905,0.2147555421733216,16.946792818275235,0.3080863952636719,0.498062208169074,1.4375049591064482,-0.17332968143989547,3.0483395996527918,0.6320876388332763,2.24292227937962,-2.3375764842208184,90.41092265763467,24.919430174375293,0.8054173202731715,7,-0.7573795318603516,-1.347879409790039,-0.8145608901977539,-0.14937210083007812,0.5391540527343821,1,0.010498757522720226,3.0000742928249626,39.15275192260742,-1.0606036046988232,39.10140228271485,1.7999940567284984,38.22848892211914,0.010498757522720226
1694,2006-07-05,38.58792495727539,39.10140228271485,38.33118438720703,38.92168426513672,1264476.0,-0.013779466912510308,1.2222246680277324,-100.0,66.88747456379616,67.5348335596374,-0.37136520570000897,-1.0339422070334479,0.17313899658436327,0.7553359351069275,15.680810501196923,0.7958908081054688,0.5622921632093778,0.8221498489379897,-0.8081286378745887,2.452428335750568,0.007010605531704073,1.6372890923442753,-1.6473885760757696,58.209071071212726,-7.460980919306216,0.8151392434062888,7,-0.2182292938232422,-0.8087291717529297,-0.27541065216064453,0.38977813720703125,0.7445449829101562,2,0.037258814189143674,1.39994651135148,39.1270751953125,3.0000742928249626,39.15275192260742,-1.0606036046988232,39.10140228271485,0.037258814189143674
1695,2006-07-06,39.02438354492188,39.229774475097656,38.4852294921875,38.56225204467773,1580618.0,0.011310755582989662,-1.4166609916608368,-1.3846250557187858,70.2381657812137,69.23488892142369,-0.7093514196877138,-1.3425435399302543,-0.3349625596010597,0.3202512994906428,14.119806564670348,0.7445449829101562,0.6515365085433018,1.13373966217042,-0.4795143171473839,2.746993641488224,0.3271126725115181,1.940366651829322,-1.9418717538207986,71.05298142717518,4.126483228695179,0.8066269896589013,7,-0.6546878814697337,-1.2451877593994212,-0.711869239807136,-0.04668045043946023,0.4621276855468679,3,0.017763133714069346,1.2222246680277324,38.58792495727539,1.39994651135148,39.1270751953125,3.0000742928249626,39.15275192260742,0.017763133714069346
1696,2006-07-07,38.69062042236328,38.870338439941406,38.43387985229492,38.510902404785156,1712063.0,-0.00855268148372923,-1.6153793402976204,0.38888934747615295,61.111141683680266,69.13840824628505,-0.3252723734668592,-0.9243728309989621,-0.05562492082313497,0.6515981526549268,12.450330855224017,0.5905036926269602,0.6921607995089829,0.7163028717041016,-0.8796944259047734,2.3123001693129765,-0.08169577710033593,1.514301520508539,-1.474651745954823,36.842228739002664,-27.156458812462404,0.7979986488044367,7,-0.3209247589111328,-0.9114246368408203,-0.37810611724853516,0.2870826721191406,1.1296539306640625,4,0.04777701070957363,-1.4166609916608368,39.02438354492188,1.2222246680277324,38.58792495727539,1.39994651135148,39.1270751953125,0.04777701070957363
1697,2006-07-10,38.84466552734375,38.870338439941406,38.25416564941406,38.38253402709961,1345302.0,0.003981458640333058,1.4,2.5714255391407708,63.253027145854325,69.69660139591545,-0.355732974138661,-0.9938984716455721,-0.2521412069617526,0.49079059765419686,11.370608423624539,0.6161727905273438,0.7654382164428242,0.7843402862548814,-0.8042124624802796,2.3728930349900423,-0.00993608811269553,1.5786166606224583,-1.5032473787463587,58.97439804937519,-3.108859289102199,0.7942763743675795,7,-0.47496986389160156,-1.065469741821289,-0.42128753662109375,0.13303756713867188,1.7458267211914062,0,0.016523393737891467,-1.6153793402976204,38.69062042236328,-1.4166609916608368,39.02438354492188,1.2222246680277324,38.58792495727539,0.016523393737891467
1698,2006-07-11,38.58792495727539,38.92168426513672,38.4852294921875,38.58792495727539,1333632.0,-0.006609416417490688,-3.2499907135693324,0.0,56.44173289068522,68.7845337432984,0.03780264527460275,-0.6064893034027392,-0.04474059101463723,0.7343624224338683,9.649062925642404,0.43645477294921875,0.7901461448718834,0.4249040603637724,-1.0059164719017772,1.855724592629322,-0.290506205769006,1.1403143264965507,-1.1285843048204072,34.210361681329424,-23.056236613765115,0.7154102661327757,7,-0.14120864868163352,-0.8087291717529297,-0.07702255249023438,0.38977813720703125,2.1309356689453125,1,0.017964048177897318,1.4,38.84466552734375,-1.6153793402976204,38.69062042236328,-1.4166609916608368,39.02438354492188,0.017964048177897318
1699,2006-07-12,38.84466552734375,39.33246994018555,38.71629333496094,38.89601135253906,1049827.0,0.0066533914521866855,-2.999975236491506,-100.0,60.7142920315631,68.21794715706869,-0.028771301878613542,-0.722323523588301,-0.35713170958202767,0.46655764204857064,8.030315789541454,0.7445449829101562,0.8166767721662964,0.5686792373657212,-0.6832514535305592,1.8206099282620016,-0.05728610808241541,1.1946445828138579,-1.2744777212626275,54.7618963388533,-2.750568849922473,0.6259653454481399,7,-0.05134773254394531,-1.0526313781738281,-0.4154520034790039,0.13303756713867188,2.1822853088378906,2,0.02114997540974617,-3.2499907135693324,38.58792495727539,1.4,38.84466552734375,-1.6153793402976204,38.69062042236328,0.02114997540974617
1700,2006-07-13,38.1001205444336,38.61359786987305,37.81770706176758,38.53657531738281,1757140.0,-0.019167238867999647,1.6956510504147393,8.50029717682007,49.46810696661332,65.76902299712299,0.7774018070674842,0.09162473546680161,0.32798305305610853,1.195969303141986,6.716912340299038,1.0269584655761719,0.8596069250087766,-0.2169441223144446,-1.3819719385711693,0.9480836939422801,-0.7994580304428069,0.36556978581391775,-0.3889501676241238,18.644072064993946,-36.152680263038846,0.5825139081283616,7,0.47496795654296164,-0.308086395263679,0.29991817474364524,0.877582550048821,2.9781761169433523,3,0.032345026161130885,-2.999975236491506,38.84466552734375,-3.2499907135693324,38.58792495727539,1.4,38.84466552734375,0.032345026161130885
1701,2006-07-14,37.58663940429688,38.12579345703125,37.48394393920898,37.68933868408203,1130064.0,-0.01347715263887106,-3.1666336486551954,0.23530337196495688,47.69229010861746,61.926103373651394,1.1772141235706286,0.6633823305935067,0.7507642328934878,1.690059617122806,6.290357567897131,0.6418495178222727,0.8805750416940938,-0.7458295822143484,-1.8600813112676207,0.36842214683892394,-1.302955446740981,-0.18870371768771577,1.7458305358886648,5.555532626192501,-48.858811285301265,0.557125864526636,7,0.8215675354003835,0.20539474487303977,0.7142038345336843,1.3910636901855398,3.183570861816399,4,0.05054646694364151,1.6956510504147393,38.1001205444336,-2.999975236491506,38.84466552734375,-3.2499907135693324,38.58792495727539,0.05054646694364151
1702,2006-07-17,37.35557556152344,37.766357421875,37.17585754394531,37.48394393920898,1496685.0,-0.006147499389025701,-1.421051808406647,1.2499442834856425,46.268663336255706,58.008321612031025,1.2589291145401589,0.9086821139101602,0.8963546365669686,1.892738673233822,6.049925342563986,0.5904998779296875,0.8442389248252837,-0.9563543319702177,-2.128199186340879,0.21549052240044375,-1.5422767591555484,-0.37043190478488697,1.9399238586425795,8.333348073647326,-47.54234987506588,0.5859224271853317,7,0.8985881805419922,0.4364585876464844,0.8985872268676758,1.6221275329589844,3.5943527221679688,0,0.06597940881528186,-3.1666336486551954,37.58663940429688,1.6956510504147393,38.1001205444336,-2.999975236491506,38.84466552734375,0.06597940881528186
1703,2006-07-18,37.2785530090332,37.766357421875,37.09883499145508,37.406925201416016,1523050.0,-0.002061875672705993,-1.7368231724483092,1.0000297167989618,46.73365558497335,55.769008392161815,1.1691077910496759,1.002740776665405,0.8686930225085661,1.9454851572759324,5.825765415865023,0.6675224304199219,0.6863719227575018,-1.0115539550781278,-2.2448489213095257,0.22174101115327005,-1.6282014381938268,-0.3949064719624289,1.9321607360839863,8.045988789720154,-50.743449605978526,0.6166474831156994,7,0.9370994567871094,0.5134811401367188,0.8297357559204102,1.6991500854492188,3.2349166870117188,1,0.08884302024006718,-1.421051808406647,37.35557556152344,-3.1666336486551954,37.58663940429688,1.6956510504147393,38.1001205444336,0.08884302024006718
1704,2006-07-19,38.305511474609375,38.38253402709961,37.20153045654297,37.30422973632813,1960198.0,0.027548238402046454,1.0444492871340743,-7.7998335908712155,50.69767956152372,53.597843256640715,0.1093784003308329,-0.004213133263085922,-0.25091736373357776,0.893640466148824,5.720773157727404,1.1810035705566406,0.49723814379131426,0.0025674819946317484,-1.225484177256888,1.2306191412461516,-0.6114583476311282,0.6165933116203917,0.7784895452880889,79.66108097490216,22.278424688960726,0.6140258296257591,7,-0.0898590087890625,-0.5134773254394531,-0.2018899917602539,0.6721916198730469,2.4390220642089844,2,0.06300266094112872,-1.7368231724483092,37.2785530090332,-1.421051808406647,37.35557556152344,-3.1666336486551954,37.58663940429688,0.06300266094112872
1705,2006-07-20,38.664947509765625,38.81898880004883,38.07444763183594,38.40820693969727,1250809.0,0.00938340257888215,1.6363691621922805,0.2564119170984403,45.64105924538588,51.87894520794134,-0.3424139822493686,-0.3214928450396215,-0.6992340426405832,0.5219631348713349,5.94511917925676,0.7445411682128906,0.3115212984740907,0.3247762680053725,-0.8995833180923825,1.5491358541031275,-0.2874035250435085,0.9369560610542536,0.299943548425297,91.04491182627825,36.26082320133512,0.6121797930488792,7,-0.4492950439453125,-0.5905017852783203,-0.5613260269165039,0.3127555847167969,2.772785186767578,3,0.061089009000191874,1.0444492871340743,38.305511474609375,-1.7368231724483092,37.2785530090332,-1.421051808406647,37.35557556152344,0.061089009000191874
1706,2006-07-21,38.38253402709961,39.02438354492188,38.20281600952149,38.43387985229492,1623888.0,-0.007304121713722411,-3.000018572861473,-0.19999108509279487,42.64707810321798,49.58939531431509,-0.12102553633096846,-0.022009185988679292,-0.48824243518657084,0.8082570697666824,6.270695477201989,0.8215675354003906,0.2275405110555795,0.030809402465820312,-1.1904094317562723,1.252028236687913,-0.5798000146452296,0.6414188195768702,-1.2836990356445312,66.66666666666642,15.878253528413097,0.6106094171110472,7,-0.16688156127929688,-0.16688156127929688,-0.3722724914550781,0.5951690673828125,3.3632850646972727,4,0.07023409742499087,1.6363691621922805,38.664947509765625,1.0444492871340743,38.305511474609375,-1.7368231724483092,37.2785530090332,0.07023409742499087
1707,2006-07-24,39.30679321289063,39.3581428527832,38.510902404785156,38.56225204467773,1259210.0,0.024080202342514845,1.0,-14.50052005943564,51.46443722739192,49.03636246283805,-1.087165192516565,-0.873789454475812,-1.4498258643023192,-0.11490651542224128,6.603830206167566,0.9756088256835938,0.10008708199174521,0.8806142807006907,-0.3843089096099064,2.1455374710112878,0.24815268554539216,1.5130758758559892,-2.1694472503662183,97.72719598017132,49.80473135386019,0.6324615951552968,7,-1.0783042907714915,-1.0783042907714915,-1.4354038238525462,-0.32909011840821023,2.593067169189446,0,0.03723063963260986,-3.000018572861473,38.38253402709961,1.6363691621922805,38.664947509765625,1.0444492871340743,38.305511474609375,0.03723063963260986
1708,2006-07-25,39.07572937011719,39.460838317871094,38.870338439941406,39.40949249267578,1506679.0,-0.005878470968668781,1.7058926355166326,-0.44828027892629935,54.18501308767726,48.3108870246285,-0.8712508456773023,-0.5666305989120559,-1.2279386666303438,0.12076513338363526,6.815244570503987,0.5904998779296875,0.03760502498766982,0.5827981948852567,-0.6706636762310012,1.8362600660015147,-0.04393274067287223,1.2095291304433857,-1.8495515319824207,82.9545608039658,34.83239228114323,0.6267309355581296,7,-0.7958927154541016,-0.7958927154541016,-1.2726097106933594,-0.09802627563476562,3.209239959716797,1,0.04796324838423871,1.0,39.30679321289063,-3.000018572861473,38.38253402709961,1.6363691621922805,38.664947509765625,0.04796324838423871
1709,2006-07-26,39.229774475097656,39.40949249267578,38.9730339050293,38.9730339050293,1469338.0,0.003942219568606964,-2.3999970283642633,-0.7692298900496034,51.85184420873052,48.57574671819708,-1.0783203164984485,-0.6253486653333766,-1.356452718669182,-0.02400285296400284,6.825304044875191,0.4364585876464844,-0.04948694961076683,0.6559703826904268,-0.5665970852529298,1.8785378506337835,0.04468664871875205,1.2672541166621016,-1.8695170081787111,83.3334250510409,36.53748892556406,0.6112837339716769,7,-0.9499378204345703,-0.9499378204345703,-1.7884235382080078,-0.2520713806152344,3.055194854736328,2,0.03272247261482808,1.7058926355166326,39.07572937011719,1.0,39.30679321289063,-3.000018572861473,38.38253402709961,0.03272247261482808
1710,2006-07-27,39.53786087036133,39.61488342285156,39.10140228271485,39.3581428527832,1851772.0,0.007853381758777145,2.076919560198371,0.6999985141821315,57.67441667605383,49.68487189235668,-1.2974573775349896,-0.8751815836200194,-1.6281297735938622,-0.3186904389215215,7.308075915574802,0.5134811401367116,-0.07590286244543876,0.8985881805419922,-0.38483884559953907,2.1820152066835234,0.2568746674712301,1.5403016936127543,-2.0515685523852554,94.54540542730942,44.56992211167796,0.6417135130707647,7,-1.1810016632080078,-1.1810016632080078,-2.0900917053222656,-0.5601577758789062,3.1835670471191406,3,0.03051942219164383,-2.3999970283642633,39.229774475097656,1.7058926355166326,39.07572937011719,1.0,39.30679321289063,0.03051942219164383
1711,2006-07-28,40.77021026611328,40.89857864379883,39.204097747802734,39.204097747802734,2711563.0,0.03116884344837567,-1.1639325095543263,8.714276617422312,64.59142731603531,51.72073455677664,-2.2693756873871536,-2.0828885345941117,-2.7954553365082475,-1.5329476538678648,7.6460661497458196,1.6944808959960938,-0.11539537369086617,2.047497177124022,0.45724968804672983,3.637744666201314,1.2523734325853795,2.8426209216626646,-3.113630659747166,94.62371088726104,43.89513544937604,0.7951237445386444,7,-1.7715034484863281,-1.7715034484863281,-3.2133264541625977,-1.8391876220703125,1.0269584655761719,4,0.01637279832659444,2.076919560198371,39.53786087036133,-2.3999970283642633,39.229774475097656,1.7058926355166326,39.07572937011719,0.01637279832659444
1712,2006-07-31,40.5648193359375,41.00127410888672,40.41077423095703,40.89857864379883,1742128.0,-0.005037769705752426,1.190483602787703,-0.21311323673050833,65.09804401419629,53.761222160023635,-1.744313049364969,-1.8617371798695217,-2.5102855208208865,-1.3071211445619966,8.006192861128264,0.5904998779296875,-0.038125863412425076,1.7715028762817369,-0.01269317862222863,3.5556989311857023,0.8794048488297506,2.663600903733723,-2.584039825828114,79.51816287512621,25.597189061577794,0.8920980274519835,7,-1.4634170532226562,-1.5147647857666016,-3.0079355239868164,-1.6337966918945312,0.7702178955078125,0,0.02911389167245959,-1.1639325095543263,40.77021026611328,2.076919560198371,39.53786087036133,-2.3999970283642633,39.229774475097656,0.02911389167245959
1713,2006-08-01,39.53786087036133,40.821556091308594,39.38381576538086,40.77021026611328,1967431.0,-0.02531648069405701,1.1538518685727184,3.6923296720880527,54.73683442232969,54.210017144557625,-0.40584797447667853,-0.8457898345289578,-1.4612398369916377,-0.26549134719829226,7.865252623250016,1.4377403259277344,0.07617583032978104,0.7240051269531236,-1.0856446305783507,2.533654884484598,-0.18081975181261356,1.6288300057188607,-1.1946220083986603,27.84812983481007,-24.893824722862956,0.9048248787657363,8,0.0,-0.4878063201904297,-1.9809770584106445,-0.6068382263183594,1.2580223083496094,1,0.05974019483409565,1.190483602787703,40.5648193359375,-1.1639325095543263,40.77021026611328,2.076919560198371,39.53786087036133,0.05974019483409565
1714,2006-08-02,40.02566528320313,40.128360748291016,39.33246994018555,39.58920669555664,1445255.0,0.012337653128004167,1.4799919171267764,-0.3541678919558149,63.63635872454641,56.20949486446435,-0.697318842269631,-1.2863093735954223,-1.9215856899407129,-0.7427196918649202,8.522759856851753,0.7958908081054688,0.24594070376084431,1.1399225234985408,-0.7446148868246212,3.024459933821703,0.19765381833695983,2.082191228660122,-1.3634621916095782,48.64870291542866,-8.059144558990909,0.9422687051615793,8,-0.42362022399903054,-0.9756107330322337,-2.268058776855476,-1.0946426391601634,0.4107818603515554,2,0.05644638335540608,1.1538518685727184,39.53786087036133,1.190483602787703,40.5648193359375,-1.1639325095543263,40.77021026611328,0.05644638335540608
1715,2006-08-03,39.71757888793945,40.231056213378906,39.33246994018555,40.231056213378906,1187387.0,-0.007697221097608287,2.500003714572267,-1.176462876371086,65.54309700547739,58.753496964715396,-0.2505635812767508,-0.9735417759046854,-1.6041032733956229,-0.4257413654518274,9.095543511010396,0.8985862731933594,0.4315825220537661,0.7971763610839844,-1.1232534169957376,2.7176061391637063,-0.1630385279558766,1.7573912501238453,-0.7746872742707183,28.571549863198047,-33.17715345546725,0.9602148890398603,8,0.038509368896484375,-0.6675243377685547,-1.8829498291015625,-0.7865562438964844,0.6931953430175781,3,0.0646411617671423,1.4799919171267764,40.02566528320313,1.1538518685727184,39.53786087036133,1.190483602787703,40.5648193359375,0.0646411617671423
1716,2006-08-04,40.53914260864258,40.61616516113281,39.76892471313477,39.79460144042969,1570183.0,0.02068514103090502,-1.1290266920374628,-1.4499981427138664,71.37931228823777,60.966260860364926,-0.8203051983944647,-1.7386602221143193,-2.4381327303060445,-1.238762944360019,9.909860585729637,0.8985862731933594,0.5528364030015638,1.5263139724731474,-0.5212729488987975,3.5739008938450922,0.5025205117871749,2.55010743315912,-1.349245095547687,72.3076254894655,3.6451724020974723,1.0237934606859729,8,-0.6033363342285156,-1.4890880584716797,-2.6660032272338867,-1.6081199645996094,-0.2310638427734375,4,0.05383156052177207,2.500003714572267,39.71757888793945,1.4799919171267764,40.02566528320313,1.1538518685727184,39.53786087036133,0.05383156052177207
1717,2006-08-07,39.48651123046875,40.05133819580078,39.1270751953125,39.94864273071289,1622630.0,-0.025965802689409068,1.7692342859755297,-0.6206930119839941,63.10976037892171,61.95789944828098,0.29111383959512693,-0.6698198960134931,-1.40067411047891,-0.18474170307996474,10.582581396038242,1.4120674133300781,0.6661209181854559,0.4415903091430664,-1.614998897151004,2.498179515437137,-0.5867042940039724,1.4698849122901052,1.5147628784179688,21.2121621439088,-52.841003817645245,1.0282946031470368,8,0.5006427764892578,-0.43645668029785156,-1.440073013305664,-0.5554885864257812,1.2836990356445312,0,0.058517641321468306,-1.1290266920374628,40.53914260864258,2.500003714572267,39.71757888793945,1.4799919171267764,40.02566528320313,0.058517641321468306
1718,2006-08-08,39.28112030029297,39.79460144042969,39.07572937011719,39.76892471313477,1369061.0,-0.005201546649107214,1.6666477992316238,1.0555532626191908,56.418918579751185,62.465352156172166,0.5908361038819621,-0.43198169653924623,-1.174029022892256,0.01974080113083687,11.32381723610601,0.7188720703125,0.8285797446113321,0.20153961181640767,-1.8459659243320061,2.2490451479648215,-0.8222131562577957,1.225292379890611,1.6826698303222685,13.333300314994947,-57.5315301726792,1.023752768074206,8,0.7573814392089844,-0.2310657501220703,-1.1897525787353516,-0.35009765625,1.6431312561035085,1,0.052287636285593075,1.7692342859755297,39.48651123046875,-1.1290266920374628,40.53914260864258,2.500003714572267,39.71757888793945,0.052287636285593075
1719,2006-08-09,39.66622924804688,39.89729690551758,39.05005645751953,39.460838317871094,1358490.0,0.009803919664456151,1.538448350744051,-0.42105180840665557,56.565650501678945,62.34215591457496,0.3063667842324733,-0.7930451538268599,-1.5329705989321738,-0.3729905278793595,11.586041613055714,0.8472404479980469,0.8819303095016053,0.5455703735351634,-1.5150145165952082,2.606155263665535,-0.48472207153002245,1.5758628186003492,1.222038452148432,39.344190419588024,-27.77135748496311,1.0302924450651845,8,0.3594360351562429,-0.6161746978759837,-1.5917835235595774,-0.7352066040039134,1.0269584655761648,2,0.028478984568962584,1.6666477992316238,39.28112030029297,1.7692342859755297,39.48651123046875,-1.1290266920374628,40.53914260864258,0.028478984568962584
1720,2006-08-10,39.33246994018555,39.48651123046875,38.99870681762695,39.28112030029297,1158116.0,-0.008414192984521396,1.7143054243656008,0.25000928643065884,56.18729961219427,61.40836394748151,0.679370558372355,-0.38180278081830465,-1.1756303383051971,-0.049244425679717097,11.780567271174167,0.667522430419929,0.9309150516219944,0.15019359588622905,-1.8548515731827422,2.1552387649552003,-0.852328988648253,1.1527161804207111,1.44550508544922,20.635036685715093,-44.614884161578615,1.0025225845344843,8,0.6675205230712891,-0.28241539001464844,-1.2580242156982422,-0.4014472961425781,1.3607177734375,3,0.028067833142642717,1.538448350744051,39.66622924804688,1.6666477992316238,39.28112030029297,1.7692342859755297,39.48651123046875,0.028067833142642717
1721,2006-08-11,39.48651123046875,39.71757888793945,39.25544738769531,39.460838317871094,841920.0,0.003916389957647093,-1.1176604261716223,0.4999628556570834,51.30112016968245,59.8753724092022,0.3621734973737105,-0.40708395582510803,-1.3068241527862625,-0.21064148129637061,11.700848952634411,0.4621315002441406,0.9955589959212432,0.20924129486083842,-1.6523938150358646,2.0708764047575414,-0.7215762600875166,1.1400588498091935,1.1491223385253946,46.34142805889665,-14.188949297310685,0.9308175549483529,8,0.42362022399902344,-0.43645668029785156,-1.4120655059814453,-0.5554885864257812,1.1810035705566406,4,0.023407056528587322,1.7143054243656008,39.33246994018555,1.538448350744051,39.66622924804688,1.6666477992316238,39.28112030029297,0.023407056528587322
1722,2006-08-14,39.820274353027344,40.28240585327149,39.58920669555664,39.58920669555664,1170416.0,0.008452585760502895,-4.999966981988736,9.000445765230312,55.31136488073659,59.939209126802965,-0.09868813090691475,-0.576276489134024,-1.6051137181778827,-0.5551116450478943,11.503846662848263,0.7958946228027415,1.0100538438106454,0.4197694778442411,-1.2192425875368542,2.0587815432253365,-0.39973655484630655,1.2392755105347888,0.6844050758574269,64.00001188657791,6.04564266560152,0.8195060326905472,8,-0.012838363647460938,-0.7702198028564453,-1.745828628540039,-0.889251708984375,0.43645477294921875,0,0.012250151983312696,-1.1176604261716223,39.48651123046875,1.7143054243656008,39.33246994018555,1.538448350744051,39.66622924804688,0.012250151983312696
1723,2006-08-15,40.590492248535156,40.69318771362305,39.53786087036133,39.53786087036133,1458432.0,0.019342355320795424,-1.1951214208834497,4.555511531540455,58.92256094388477,59.41545381784056,-0.7866079530377235,-1.1443200915618874,-2.3015843054253153,-1.3253310872182738,11.36007050388706,1.1553268432617188,0.8807984922324508,1.024390411376956,-0.3616418480547665,2.4104226708086784,0.3313742816610983,1.7174065410928137,-1.5917854309082031,93.93941440528774,37.57620661499665,0.6930161297158602,8,-0.7445449829101562,-1.5404376983642578,-2.5160465240478516,-1.8111801147460938,0.2567405700683665,1,0.004427589014632138,-4.999966981988736,39.820274353027344,-1.1176604261716223,39.48651123046875,1.7143054243656008,39.33246994018555,0.004427589014632138
1724,2006-08-16,40.7188606262207,40.89857864379883,40.128360748291016,40.41077423095703,1276119.0,0.003162523304707676,1.3076914285061176,0.29268213132517457,57.93103306936858,58.56966893605069,-0.9010622036527565,-1.1411220382223775,-2.362222374437515,-1.4622713403223457,12.176558449456255,0.7702178955078125,0.7581265867398912,1.0320913314819364,-0.3114082481400757,2.3755909111039486,0.3603415416709268,1.703841121292946,-1.6862641906738247,90.54051883382861,37.39575909661318,0.6717497898110072,8,-0.7702178955078125,-1.6688060760498047,-2.6059045791625977,-1.9395484924316406,0.15404510498046875,2,0.0050441227238935404,-1.1951214208834497,40.590492248535156,-4.999966981988736,39.820274353027344,-1.1176604261716223,39.48651123046875,0.0050441227238935404
1725,2006-08-17,41.02695083618164,41.07829666137695,40.53914260864258,40.53914260864258,1416744.0,0.00756627776963259,-1.210516437799118,1.583348810717779,51.96851453096747,56.412913629687324,-1.1218612497264573,-1.3314478534426115,-2.580299844993384,-1.7679121506252073,13.600214904197971,0.539154052734375,0.7985877136843627,1.2220813751220732,-0.15798129623823343,2.6021440464823797,0.5320500394419199,1.9121127108022264,-1.9197151123046865,97.18321059581582,47.249335997107046,0.6900313356801516,8,-0.9884490966796875,-1.938385009765625,-2.7342748641967773,-2.247638702392578,-0.7702217102050781,3,-0.008135216382306631,1.3076914285061176,40.7188606262207,-1.1951214208834497,40.590492248535156,-4.999966981988736,39.820274353027344,-0.008135216382306631
1726,2006-08-18,41.07829666137695,41.46340560913086,40.89857864379883,41.00127410888672,1418621.0,0.0012515145324918375,-3.0,0.15789514842503674,54.03225081705463,55.40430145614654,-1.2166265672367373,-1.233732924333225,-2.554981482767751,-1.8187211360786506,14.971563199861803,0.5648269653320312,0.7304298613663391,1.138639068603517,-0.1818029290849097,2.459081066291944,0.47841806975930723,1.7988600674477269,-1.8527972812499982,80.0,32.41175129606537,0.6602209988442121,8,-0.8472404479980469,-1.7971763610839844,-2.894735336303711,-2.2989845275878906,-0.43645477294922586,4,-0.009374997968598753,-1.210516437799118,41.02695083618164,1.3076914285061176,40.7188606262207,-1.1951214208834497,40.590492248535156,-0.009374997968598753
1727,2006-08-21,40.77021026611328,40.949928283691406,40.46212387084961,40.92425155639648,1094849.0,-0.0074999798020677355,3.7499210668053413,-1.99995047298292,60.909109942410645,55.90321160755315,-0.7904189898137872,-0.8541841010459379,-2.1756914547059694,-1.5085298971579775,15.759430985191003,0.6161727905273438,0.6654188241650729,0.7573818206787095,-0.5775074532838644,2.0922710946412835,0.08993718369742254,1.4248264576599965,-1.3656783876660157,64.00003962200607,13.339992662863033,0.6674446369812876,8,-0.539154052734375,-1.4890899658203125,-2.6700897216796875,-1.9908981323242188,0.4878044128417969,0,-0.002518884852876213,-3.0,41.07829666137695,-1.210516437799118,41.02695083618164,1.3076914285061176,40.7188606262207,-0.002518884852876213
1728,2006-08-22,40.949928283691406,41.07829666137695,40.51346969604492,41.0526237487793,1221830.0,0.004408071883982956,6.333448899234789,0.6666749213739442,58.653869507262584,56.135235941506885,-0.7917871685030775,-0.9341889150804619,-2.2616129472842346,-1.693275480516462,16.51338031189846,0.5648269653320312,0.4740185928938132,0.8433898925781236,-0.47757744649656786,2.164357231652815,0.1829062230407743,1.5038735621154729,-1.380686506789452,61.5385714367353,10.185232247911323,0.6604836695373457,8,-0.7188720703125,-1.6688079833984375,-2.9268293380737305,-2.1706161499023438,0.2824134826660156,1,-0.016927970005527815,3.7499210668053413,40.77021026611328,-3.0,41.07829666137695,-1.210516437799118,41.02695083618164,-0.016927970005527815
1729,2006-08-23,40.51346969604492,40.89857864379883,40.385101318359375,40.79588317871094,1062190.0,-0.010658348034770726,1.1052590420332356,2.7500092864306676,57.27699006519495,56.25631265850696,-0.24865792029246592,-0.41806237791246303,-1.7361509230638745,-1.2629427774968462,17.232568295259636,0.5648269653320312,0.4079128635085496,0.3427465438842745,-0.9224157571895191,1.607908844958068,-0.28983460665261873,0.9753276944211677,-0.7926948125646547,11.904652405092847,-40.58180352165934,0.6325811505368961,8,-0.15404319763183594,-1.1810016632080078,-2.5096263885498047,-1.7341575622558594,0.6931953430175781,2,0.008238324810555087,6.333448899234789,40.949928283691406,3.7499210668053413,40.77021026611328,-3.0,41.07829666137695,0.008238324810555087
1730,2006-08-24,40.74453353881836,40.949928283691406,40.20538330078125,40.385101318359375,1547507.0,0.005703383208276458,-1.0714365312262863,-1.2727162211446248,52.10525904203323,56.345661422101486,-0.2887179787427101,-0.5840339179214453,-1.8960384659403147,-1.5033231323720315,17.62865391493584,0.7445449829101562,0.444628810289629,0.5134767532348619,-0.7396423089413062,1.76659581541103,-0.11308277785322218,1.140036284322946,-0.8843481972860445,42.85696958302884,-6.828029241479861,0.6265595310880857,8,-0.24390029907226562,-0.9756069183349609,-2.740690231323242,-1.9652214050292969,0.5648269653320312,3,0.003150660499291469,1.1052590420332356,40.51346969604492,6.333448899234789,40.949928283691406,3.7499210668053413,40.77021026611328,0.003150660499291469
1731,2006-08-25,41.4377326965332,41.56610107421875,40.61616516113281,40.84723281860352,2129213.0,0.01701330454683969,1.242433520337869,1.6428685140570576,71.59093883043604,58.154502972068094,-0.755475505871587,-1.2908419863768898,-2.5085387878645093,-2.2037658197561285,16.947185751513363,0.9499359130859375,0.47624895570909587,1.173299789428711,-0.17241943073357646,2.5190190095909983,0.5004401793475708,1.846159399509851,-1.4492897335930053,90.56612765766575,35.7395285260218,0.6728596100811424,8,-0.8857517242431641,-1.553274154663086,-3.2926836013793945,-2.6584205627441406,0.15404129028320312,4,-0.02850068026659791,-1.0714365312262863,40.74453353881836,1.1052590420332356,40.51346969604492,6.333448899234789,40.949928283691406,-0.02850068026659791
1732,2006-08-28,41.74581909179688,41.84851455688477,41.02695083618164,41.25801467895508,935298.0,0.0074349240466395905,1.3703671092962952,0.8260872373963372,76.66668317583581,60.12607210895154,-0.8512134079788325,-1.587295803832312,-2.746408321501768,-2.5225951900265144,16.234659494001292,0.8215637207031321,0.5546994637326037,1.4223361968994226,-0.07408733188307792,2.918759725681923,0.6741244325081723,2.170547961290673,-1.5996103177288319,93.75001451001425,32.28372121018327,0.74821176439125,8,-0.7573814392089915,-1.5661106109619212,-3.5301666259765696,-2.9665069580078196,-0.5134773254394602,0,-0.026445216009334138,1.242433520337869,41.4377326965332,-1.0714365312262863,40.74453353881836,1.1052590420332356,40.51346969604492,-0.026445216009334138
1733,2006-08-29,41.89986038208008,42.284969329833984,41.66879653930664,41.66879653930664,1445871.0,0.003689981263619968,-4.333355345704286,0.473681329423258,75.4386010644074,62.07135744173363,-0.8940023330471121,-1.6393598057178735,-2.8253397746675333,-2.6974003147391272,17.113672048876253,0.6161727905273438,0.6883010975080666,1.4582775115966768,-0.14601987355936785,3.0625748967527215,0.6561288190186545,2.260426204174699,-1.549374914074022,81.4814610997687,16.5056594020851,0.8021486925780218,8,-0.6546840667724609,-1.3222064971923828,-3.6713714599609375,-3.3072662353515625,-0.3080863952636719,1,-0.015318564245133115,1.3703671092962952,41.74581909179688,1.242433520337869,41.4377326965332,-1.0714365312262863,40.74453353881836,-0.015318564245133115
1734,2006-08-30,42.284969329833984,42.36199188232422,41.84851455688477,41.84851455688477,1023454.0,0.00919117496435895,-1.3529463177583603,1.8888925576173503,83.23696939714996,65.5456302046428,-1.1550637570582722,-1.946317512287095,-3.1400749897842104,-3.095281737079681,18.13104271697547,0.513477325439446,0.7869087386766722,1.7304212570190458,-0.05815485618503402,3.5189973702231256,0.8361332004170023,2.6247093136210893,-1.6636561211720178,96.42853352483984,24.776337451110138,0.8942880566020404,8,-1.00128173828125,-1.6174564361572266,-4.005132675170898,-3.8674259185791016,-0.5648231506347656,2,-0.024893657963088178,-4.333355345704286,41.89986038208008,1.3703671092962952,41.74581909179688,1.242433520337869,41.4377326965332,-0.024893657963088178
1735,2006-08-31,42.284969329833984,42.36199188232422,42.05390548706055,42.36199188232422,2000538.0,0.0,6.999900945966025,-0.176473158879161,82.63471402324826,68.72368167199764,-1.0704127860571262,-1.8383670993459305,-3.064111973597079,-3.10408446548562,19.0929669402314,0.3080863952636719,0.8004604734452414,1.6020517349243164,-0.29861502130933815,3.502718491157971,0.6517183568074927,2.55238511304114,-1.3851475333860606,95.58819030804662,19.877837599669675,0.9503333781168269,8,-1.00128173828125,-1.6046199798583984,-4.005132675170898,-4.547784805297852,-0.821563720703125,3,-0.025500888563035784,-1.3529463177583603,42.284969329833984,-4.333355345704286,41.89986038208008,1.3703671092962952,41.74581909179688,-0.025500888563035784
1736,2006-09-01,42.72142791748047,43.02951431274414,42.25929641723633,42.4133415222168,2282793.0,0.010321837630813624,-1.499990713626824,-3.9999504729830124,83.04091839607395,71.18277150018247,-1.396096378422449,-2.2165977534721293,-3.425418683229765,-3.5375803333628255,19.902193565628018,0.7702178955078125,0.8335652532591311,1.9293960571289048,-0.17604909854116357,4.034841212798973,0.8766734792938706,2.982118634963939,-1.5876589072923366,84.6153992685157,7.1170990375304655,1.052722577835033,9,-1.1039791107177734,-1.7073173522949219,-4.364568710327148,-4.907220840454102,-1.2836952209472656,4,-0.033052907689733346,6.999900945966025,42.284969329833984,-1.3529463177583603,42.284969329833984,-4.333355345704286,41.89986038208008,-0.033052907689733346
1737,2006-09-04,41.79716873168945,42.38766860961914,41.540428161621094,42.38766860961914,3847364.0,-0.021634557430437185,1.8695702731336727,-1.9166697621435558,63.27685797439176,71.69643688541903,-0.3473736120997586,-1.170358996239763,-2.4244384167572974,-2.6089948103307847,21.178890213991263,1.180999755859375,0.8852385792504123,0.889603996276854,-1.1672321434732567,2.9464401360269648,-0.13881407359820486,1.918022066151913,-0.3221655670412389,17.241485314649484,-55.77388754229641,1.028418069875056,9,-0.1797199249267578,-0.7830581665039062,-2.7984619140625,-3.341114044189453,-0.410785675048821,0,-0.004914082726309665,-1.499990713626824,42.72142791748047,6.999900945966025,42.284969329833984,-1.3529463177583603,42.284969329833984,-0.004914082726309665
1738,2006-09-05,41.33503723144531,41.64312362670898,41.23234176635742,41.4377326965332,2074660.0,-0.011056526417153378,-1.6666666666666206,0.17391276260368485,56.31581128773311,71.58963924347883,0.19571158775533348,-0.5759951460778794,-1.886890974785473,-2.1440623230577245,22.41980884599766,0.5648269653320312,0.910106573610932,0.32477664947509766,-1.590354968857092,2.2399082678072872,-0.6327891596909936,1.282342458641189,1.6944770812988281,5.714279649684368,-62.39571562950276,0.9575658091660938,9,0.2824115753173828,-0.3209266662597656,-2.2593088150024414,-2.827634811401367,-0.2567405700683594,1,-0.0024844652857786143,1.8695702731336727,41.79716873168945,-1.499990713626824,42.72142791748047,6.999900945966025,42.284969329833984,-0.0024844652857786143
1739,2006-09-06,40.79588317871094,41.283687591552734,40.61616516113281,41.2066650390625,2348782.0,-0.013043511965781351,1.363635135682736,4.0,47.7386709554006,71.10446278940854,0.8707025477050294,0.054946150637540825,-1.2728927545430508,-1.6081953555039306,23.29483009460555,0.7188720703125,0.9034461730457792,-0.27086009979247905,-2.0829507704123884,1.5412305708274303,-1.1769054351024337,0.6351852355174756,2.197687683105471,7.446830370903113,-54.63158239931338,0.906045335309956,9,1.026956558227539,0.21822738647460938,-1.5019254684448242,-2.288480758666992,1.3093719482421946,2,0.019509096165879702,-1.6666666666666206,41.33503723144531,1.8695702731336727,41.79716873168945,-1.499990713626824,42.72142791748047,0.019509096165879702
1740,2006-09-07,40.43644714355469,40.69318771362305,40.28240585327149,40.5648193359375,1657011.0,-0.00881059575501042,1.1333280503991547,0.3125069648230006,44.075820706759515,68.04722744233337,1.3207294896300397,0.5284225438269772,-0.8611102352139497,-1.2582692945412433,24.134750768644636,0.513477325439446,0.8955045024248136,-0.6854949951171889,-2.3351249865206753,0.9641349962862975,-1.5103099908189321,0.1393200005845543,2.4620274902343766,5.607397471040029,-51.96494144320968,0.8248149957017443,9,1.219512939453125,0.5776634216308594,-1.1103973388671875,-1.8100109100341797,1.1553268432617188,3,0.03174608864837292,1.363635135682736,40.79588317871094,-1.6666666666666206,41.33503723144531,1.8695702731336727,41.79716873168945,0.03174608864837292
1741,2006-09-08,40.41077423095703,40.53914260864258,40.10268783569336,40.48779678344727,1541976.0,-0.0006348953583017458,3.8572095688904926,0.5999940568168864,46.4999918279653,64.69537284812554,1.3247169106817935,0.6607671247995484,-0.8104508008690203,-1.2498056051340427,24.653934551138555,0.43645477294921875,0.9308829748523166,-0.7573810577392592,-2.2592737722697436,0.7445116567912251,-1.5083274150045014,-0.006434700474017063,2.3307362760009767,13.483106675525965,-41.48847733078701,0.7509463572652417,9,1.1553268432617188,0.6033363342285156,-1.0077028274536133,-1.7843379974365234,1.5661087036132812,4,0.026048285344838717,1.1333280503991547,40.43644714355469,1.363635135682736,40.79588317871094,-1.6666666666666206,41.33503723144531,0.026048285344838717
1742,2006-09-11,40.30807876586914,40.48779678344727,39.97431564331055,40.30807876586914,1283032.0,-0.0025412892240312956,1.8571489217183847,-0.0,43.654811997921364,61.16384072962709,1.3432819889898653,0.845216123576769,-0.6851023819990303,-1.1729173662174475,24.498786242559355,0.5134811401367259,0.9884512824276399,-0.8844667434692397,-2.3079938048967463,0.5390603179582669,-1.596230274182993,-0.1727032127554864,2.2223259273876934,20.00009143525935,-32.73049106583049,0.7117635307137538,9,1.1938362121582031,0.7060317993164062,-0.8151483535766602,-1.6816425323486328,1.3093719482421875,0,0.028025496755270662,3.8572095688904926,40.41077423095703,1.1333280503991547,40.43644714355469,1.363635135682736,40.79588317871094,0.028025496755270662
1743,2006-09-12,40.77021026611328,40.821556091308594,39.99999237060547,40.46212387084961,2064658.0,0.011464984548840595,3.0000371460676245,100.0,52.52526465319869,57.75142909141028,0.7867984159252472,0.4187062774820234,-1.117916100909028,-1.6554494666922963,24.05902453628918,0.821563720703125,0.8975482714297272,-0.4313211441040039,-1.8410484898931543,0.9784062016851465,-1.136184816998579,0.2735425287905713,1.504585522148922,60.78445653820606,2.770299227741262,0.7048636728945749,9,0.7317047119140625,0.24390029907226562,-1.2516059875488281,-2.1437740325927734,1.2580223083496094,1,0.0151133091172575,1.8571489217183847,40.30807876586914,3.8572095688904926,40.41077423095703,1.1333280503991547,40.43644714355469,0.0151133091172575
1744,2006-09-13,40.92425155639648,41.0526237487793,40.61616516113281,41.00127410888672,1581993.0,0.003778280496415043,3.857045825992826,-0.25000309547691224,51.794876874616094,54.32478051934004,0.4687332194492768,0.2960183330261046,-1.2228640846312828,-1.8381468480562262,23.49194144920671,0.4364585876464844,0.748923404318802,-0.28754940032959553,-1.6854144574312997,1.1103156567721086,-0.9864819288804512,0.4113831282212601,1.1204962173705582,88.0950359427174,27.000187210137355,0.6989325285508524,9,0.5776634216308665,0.0898590087890696,-1.3799734115600515,-2.2978153228759695,1.206676483154304,2,0.003764152039975377,3.0000371460676245,40.77021026611328,1.8571489217183847,40.30807876586914,3.8572095688904926,40.41077423095703,0.003764152039975377
1745,2006-09-14,40.69318771362305,41.00127410888672,40.35942459106445,40.949928283691406,1637403.0,-0.00564613484635168,2.5714634431083705,3.333316824327363,41.807890159629814,49.74333293751291,0.5031714185857723,0.5278590173161888,-0.9584502372174057,-1.629547521204941,22.59215566338197,0.6418495178222656,0.5875432736808079,-0.5019250869750991,-1.916945797079876,0.9130956231296778,-1.209435442027491,0.20558526807729294,1.1445168470983376,66.66666666666666,8.915573989537705,0.7075103550523892,9,0.4878044128417969,0.3209228515625,-1.1553277969360352,-2.066751480102539,0.9756088256835938,3,0.03470033911492654,3.857045825992826,40.92425155639648,3.0000371460676245,40.77021026611328,1.8571489217183847,40.30807876586914,0.03470033911492654
1746,2006-09-15,40.69318771362305,40.89857864379883,40.30807876586914,40.48779678344727,3668607.0,0.0,-1.0909054070482083,-0.7999940567284985,37.57574338604552,46.88765353880777,0.20697507981749652,0.524415368390045,-0.9136527985155851,-1.6410599177303595,21.257167976375754,0.5904998779296875,0.33827966934941855,-0.4826696395873995,-1.9147615570351562,0.9494222778603572,-1.1987155983112814,0.23337631913648238,0.9581779553572574,66.66666666666666,12.912796922143968,0.7160459587238792,9,0.11553192138671875,0.4492931365966797,-1.1681652069091797,-2.066751480102539,1.4377403259277344,4,0.02208198284973717,2.5714634431083705,40.69318771362305,3.857045825992826,40.92425155639648,3.0000371460676245,40.77021026611328,0.02208198284973717
1747,2006-09-18,40.66751480102539,40.92425155639648,40.35942459106445,40.46212387084961,1363004.0,-0.0006308896903906014,-1.7499582118380874,1.0000000000000346,35.00002785924022,44.519233157864115,0.06208384185009663,0.5712904747032113,-0.8475232365008765,-1.6215755031710373,20.59475765117395,0.5648269653320241,0.07938305799694945,-0.5032077789306655,-1.9421437716737913,0.9357282138124603,-1.2226757753022284,0.2162602174408974,0.8161458653879379,63.41464298527584,12.624165322072095,0.7194679963715626,9,-0.03851318359375,0.6161727905273438,-1.1874217987060547,-2.041078567504883,1.4634132385253906,0,0.032196905563354195,-1.0909054070482083,40.69318771362305,2.5714634431083705,40.69318771362305,3.857045825992826,40.92425155639648,0.032196905563354195
1748,2006-09-19,40.25672912597656,40.64184188842773,39.99999237060547,40.5648193359375,2140186.0,-0.010101076425709454,1.7777557657702823,-1.500018572861335,25.46584309501982,42.0444745067107,0.3395312810188784,0.9776028608194878,-0.39194336675733155,-1.2209205590646732,19.737192974591427,0.6675224304199219,-0.2515684224406911,-0.87933349609375,-2.37301544753538,0.61434845534788,-1.626174471814565,-0.13249252037293502,1.0759970381264878,24.38999641227654,-19.775470309557214,0.7468409757208163,9,0.2567405700683594,1.0269584655761719,-0.8279838562011719,-1.6302928924560547,3.5943527221679688,1,0.03380109655398522,-1.7499582118380874,40.66751480102539,-1.0909054070482083,40.69318771362305,2.5714634431083705,40.69318771362305,0.03380109655398522
1749,2006-09-20,40.84723281860352,40.949928283691406,40.07701110839844,40.35942459106445,1842678.0,0.014668446877019736,1.5185177032544932,-1.5833292060819408,34.78265784862364,41.01190085580671,-0.27147048256522766,0.4357258224594531,-0.938144383171938,-1.8223234356056182,19.051391202899413,0.8729171752929688,-0.41447152611007,-0.3055179595947166,-1.777207874733925,1.1661719555444918,-1.0413629171643208,0.4303269979748876,0.34965229342027726,84.61558975922046,45.01509937341201,0.7358449575696033,9,-0.33376312255860086,0.654682159423821,-1.3992319107055735,-2.220796585083015,2.4646949768066335,2,0.028912601279602157,1.7777557657702823,40.25672912597656,-1.7499582118380874,40.66751480102539,-1.0909054070482083,40.69318771362305,0.028912601279602157
1750,2006-09-21,40.87290573120117,41.2066650390625,40.61616516113281,40.87290573120117,1245516.0,0.0006285104479821779,-1.299986627639184,0.0,28.571441205994518,39.01983967558774,-0.25559997764485587,0.4428694918021634,-0.8943002904441499,-1.8558755421821331,18.75472975427619,0.5904998779296875,-0.516458010679699,-0.2862636566162138,-1.7515630652045715,1.179035751972144,-1.0189133609103962,0.44638604767796863,-0.898590087890625,72.3405264256043,36.846445448754515,0.7326497042941795,9,-0.28241539001464844,0.6290092468261719,-1.3735570907592773,-2.246469497680664,1.9512176513671875,3,0.030778881164528427,1.5185177032544932,40.84723281860352,1.7777557657702823,40.25672912597656,-1.7499582118380874,40.66751480102539,0.030778881164528427
1751,2006-09-22,40.25672912597656,40.66751480102539,40.05133819580078,40.53914260864258,1495637.0,-0.015075429412258257,1.2857001351380035,-100.0,30.769208789596874,37.58810598577391,0.3759640059572362,1.018237293027724,-0.19777985134287235,-1.2631666353536062,17.664090372151165,0.8215675354003906,-0.5462772055490319,-0.8433900833129897,-2.355850513931699,0.6690703473057198,-1.599620298622341,-0.08715986800363851,-0.2577664947509746,21.2764208622859,-15.84379842603109,0.7562302153093535,9,0.3465995788574219,1.2451858520507812,-0.6931953430175781,-1.5917816162109375,2.1822853088378906,4,0.035076555994185465,-1.299986627639184,40.87290573120117,1.5185177032544932,40.84723281860352,1.7777557657702823,40.25672912597656,0.035076555994185465
1752,2006-09-25,40.64184188842773,41.129642486572266,40.30807876586914,40.3337516784668,1539724.0,0.00956641959772786,-3.5714043131261675,-1.0909189145380862,41.17649915075058,36.32713204105745,0.04824824479226919,0.5756927371192759,-0.48896820223043136,-1.6649012253336224,16.29237917504206,0.8729133605957031,-0.5149209903634215,-0.40307846069336506,-1.8967810389695998,1.0906241175828697,-1.1499297498314789,0.34377282844474877,-0.618725209045401,53.19168442283437,11.599035007691455,0.7468512891381174,9,-0.038513183593742895,0.8600730895996165,-0.8857536315917898,-1.7843399047851491,2.182281494140632,0,0.036639238822171905,1.2857001351380035,40.25672912597656,-1.299986627639184,40.87290573120117,1.5185177032544932,40.84723281860352,0.036639238822171905
1753,2006-09-26,41.25801467895508,41.46340560913086,40.69318771362305,40.949928283691406,2681053.0,0.01516104492062409,1.1428624493889528,0.9999876182457761,55.76923260086693,36.768727121751986,-0.5492077720292272,-0.09595044490177429,-0.9996370346629533,-2.302480345569222,14.595367925357666,0.8215637207031321,-0.4808553508525577,0.24518661499023153,-1.1978976953292388,1.688270925309702,-0.4763555401695001,0.9667287701499632,-1.2112270323791492,85.45459457269055,37.909259359618176,0.7215421551597343,9,-0.5263156890869141,0.24390029907226562,-1.5019264221191406,-2.4005126953125,2.207958221435554,1,0.021157425227272597,-3.5714043131261675,40.64184188842773,1.2857001351380035,40.25672912597656,-1.299986627639184,40.87290573120117,0.021157425227272597
1754,2006-09-27,41.23234176635742,41.540428161621094,40.89857864379883,41.33503723144531,1731931.0,-0.0006222527379814435,1.500011143716801,-0.3333333333333333,60.839189176552274,38.88331590141004,-0.5310856863543094,-0.1614592586805017,-0.8996902283772528,-2.2974623706142623,12.771912413784486,0.6418495178222656,-0.41678423967529454,0.2721450805664034,-1.0470476692157789,1.5913378303485857,-0.38745129432468417,0.931741455457491,-1.1288894012792952,79.31042433061103,25.3671775642862,0.6595963748910897,9,-0.4621315002441406,0.2695732116699219,-1.4762535095214844,-2.3748397827148438,1.6944770812988281,2,0.0635117960708167,1.1428624493889528,41.25801467895508,-3.5714043131261675,40.64184188842773,1.2857001351380035,40.25672912597656,0.0635117960708167
1755,2006-09-28,41.2066650390625,41.51475143432617,40.92425155639648,41.18099212646485,1512132.0,-0.0006227326946507405,-1.1904681043753578,-0.2499907135692633,60.83912596240769,41.4681361876725,-0.47484775940760926,-0.23263578194707435,-0.810094076959814,-2.2920542291904766,10.84991510055502,0.5904998779296946,-0.44028243967750313,0.3003835678100586,-0.8706589062459003,1.4714260418660174,-0.2851376692179244,0.8859048048380416,-1.016994126191797,77.58610089251863,17.75967324031693,0.5855212370279796,9,-0.43645477294921875,0.29524993896484375,-1.3607177734375,-2.349163055419922,1.899871826171875,3,0.05109034556307668,1.500011143716801,41.23234176635742,1.1428624493889528,41.25801467895508,-3.5714043131261675,40.64184188842773,0.05109034556307668
1756,2006-09-29,41.30936050415039,41.51475143432617,41.129642486572266,41.15531921386719,999355.0,0.0024922052049234367,-2.749939639321732,6.000148588411765,63.63631640742709,44.64994602635993,-0.5374678985712933,-0.4706756923593076,-0.8372544840182812,-2.4034466981176195,8.248963712918604,0.38510894775390625,-0.46858349671944666,0.4736824035644531,-0.3575356788743491,1.3049004860032554,0.05807336234505556,0.8892914447838507,-1.038644156354664,81.24982587996396,15.708760883467306,0.4156090412194007,9,-0.5391502380371094,0.19255447387695312,-1.1745805740356445,-2.4518585205078125,2.4133529663085866,4,0.036668756425454196,-1.1904681043753578,41.2066650390625,1.500011143716801,41.23234176635742,1.1428624493889528,41.25801467895508,0.036668756425454196
1757,2006-10-02,41.591773986816406,41.82284164428711,41.30936050415039,41.4377326965332,1446054.0,0.006836549373298695,-1.4999953568277848,1.0,61.764654469812726,48.68314729022581,-0.7543115759014967,-0.8108378875515925,-1.0690900647514354,-2.6807050740129412,6.928590175654663,0.5134811401367188,-0.4137189447619676,0.7663656234741225,-0.018624357439023242,1.5513556043872683,0.3738706330175532,1.1588606139306918,-1.244874930191159,79.54527035241041,12.84888183643372,0.39249499045657227,10,-0.6546840667724609,-0.0898590087890625,-1.3735542297363281,-2.4005126953125,2.3620033264160156,0,0.02037038497724586,-2.749939639321732,41.30936050415039,-1.1904681043753578,41.2066650390625,1.500011143716801,41.23234176635742,0.02037038497724586
1758,2006-10-03,41.23234176635742,41.38638305664063,40.821556091308594,41.129642486572266,1497125.0,-0.008641906463833782,1.750009286430607,0.666699685495654,54.16670106071248,50.83692986934679,-0.2703670663879123,-0.48432545077952227,-0.6547647514599788,-2.3025032470915576,5.740794443307185,0.7702178955078125,-0.34374070422059333,0.4120681762695284,-0.3601248629300855,1.1842612154691423,0.025971656669717902,0.7981646958693389,-0.7673673027192223,41.025826631260934,-22.015166963598396,0.3860965195998075,10,-0.29525184631347656,0.2695732116699219,-0.6482686996459961,-1.7586669921875,3.209239959716797,1,0.03860517128109642,-1.4999953568277848,41.591773986816406,-2.749939639321732,41.30936050415039,-1.1904681043753578,41.2066650390625,0.03860517128109642
1759,2006-10-04,41.591773986816406,41.89986038208008,41.15531921386719,41.15531921386719,1736660.0,0.008717240036855145,-2.4117677906549897,4.249832850456875,61.74493498774944,54.52287362287512,-0.5733761143175471,-0.8232845360063976,-0.9589615625605887,-2.6244876898670952,5.619225041832406,0.7445411682128906,-0.24619182330448552,0.731705856323245,-0.11375082967967387,1.577162542326164,0.3089775133217856,1.1544341993247045,-1.0181701487262913,71.42862196688023,8.48082210170341,0.4227283430014612,10,-0.6161746978759766,-0.0898590087890625,-0.68035888671875,-1.899871826171875,2.6957626342773438,2,0.04506176904520354,1.750009286430607,41.23234176635742,-1.4999953568277848,41.591773986816406,-2.749939639321732,41.30936050415039,0.04506176904520354
1760,2006-10-05,41.72014617919922,41.97688293457031,41.48907852172852,41.66879653930664,1369194.0,0.0030864803319883283,-1.3749825881042403,0.11765168598248466,62.98700484243045,58.10262873985663,-0.6357885697112167,-0.8965192089435732,-1.0393998799098085,-2.710931388124301,5.967041429344963,0.48780441284178977,-0.054806259885452846,0.7958930969238267,-0.10710438353476093,1.6988905773824143,0.34439435669453644,1.247391837153117,-1.013916686710104,77.77799790003368,14.668557271636473,0.45149874022929265,10,-0.5776653289794922,-0.218231201171875,-0.7445459365844727,-1.9897327423095703,2.721435546875,3,0.02892302110529643,-2.4117677906549897,41.591773986816406,1.750009286430607,41.23234176635742,-1.4999953568277848,41.591773986816406,0.02892302110529643
1761,2006-10-06,41.46340560913086,41.72014617919922,41.10396957397461,41.540428161621094,1424725.0,-0.006153875131826969,1.8235283835161473,-1.4999628556570834,59.509168340874865,60.13959198320377,-0.21219501603811608,-0.5869689136223855,-0.7764488725844956,-2.4066214691253762,6.345478656191393,0.6161766052246094,0.06035307839571402,0.4865209579467802,-0.41316254332544133,1.3862044592190017,0.036679207310669426,0.936362708582891,-0.6046977035920023,55.555665616683505,-7.204725088241524,0.4498417506361093,10,-0.1283702850341797,0.038509368896484375,-0.4813871383666992,-1.732992172241211,3.260589599609382,4,0.03962846833164302,-1.3749825881042403,41.72014617919922,-2.4117677906549897,41.591773986816406,1.750009286430607,41.23234176635742,0.03962846833164302
1762,2006-10-09,41.4377326965332,41.4377326965332,41.00127410888672,41.10396957397461,1306305.0,-0.0006191703797722159,1.6153793402976204,-4.333316824327671,65.54055342888782,61.22529429742832,-0.06900943598773779,-0.49785095193814044,-0.7381144218530693,-2.32521943847739,6.851097233597963,0.4621315002441406,0.20605326142042202,0.4043653488159151,-0.45966049390297314,1.2683911915348034,-0.02764757254352901,0.8363782701753593,-0.4448437875105711,53.33353144336365,-13.690545173124413,0.43201292135944386,10,-0.03851318359375,-0.2567405700683594,-0.12195301055908203,-1.3735580444335938,2.9268264770507812,0,0.05514251444835794,1.8235283835161473,41.46340560913086,-1.3749825881042403,41.72014617919922,-2.4117677906549897,41.591773986816406,0.05514251444835794
1763,2006-10-10,41.38638305664063,41.591773986816406,41.15531921386719,41.591773986816406,1046037.0,-0.0012392000370441414,3.2499907135693324,-0.6153793402975991,58.267670474820015,60.93956999723584,0.002753771502355562,-0.41947923462185344,-0.6413318716554031,-2.241351870457585,7.039124252231632,0.43645477294921875,0.38895302956864697,0.3222070693969812,-0.5462401978525904,1.1906543366465527,-0.11201656422780815,0.7564307030217705,-0.38510894775391336,39.47370478983455,-24.279007334068787,0.4342236336247872,10,0.01283645629882102,-0.4107837677002024,-0.07060337066651101,-1.3222084045410227,3.2349166870117045,1,0.06203475798013325,1.6153793402976204,41.4377326965332,1.8235283835161473,41.46340560913086,-1.3749825881042403,41.72014617919922,0.06203475798013325
1764,2006-10-11,41.07829666137695,41.38638305664063,40.77021026611328,41.129642486572266,1825427.0,-0.007444148836153075,1.1818108140963868,0.24999071356934113,52.89853980176102,60.057282646052876,0.32038256258617537,-0.10462459768805843,-0.30618162889926737,-1.9025815723889252,6.739491707931139,0.6161727905273509,0.4945312420300567,0.006418418884280186,-0.8595324935861299,0.8723693313546903,-0.4265570373509249,0.43939387511948524,0.8985862731933594,25.531894714879144,-35.600528078321304,0.4329754562352066,10,0.29524993896484375,-0.10269737243652344,0.23748302459716797,-1.0141220092773438,3.928112030029297,2,0.08187498845003294,3.2499907135693324,41.38638305664063,1.6153793402976204,41.4377326965332,1.8235283835161473,41.46340560913086,0.08187498845003294
1765,2006-10-12,42.10525512695313,42.10525512695313,40.949928283691406,41.25801467895508,2039523.0,0.02500002553761571,1.727270271365443,-16.500668647845607,73.37664091881811,61.13954092509633,-0.6321875274861455,-1.0755124900441544,-1.2836528370786198,-2.900026388776645,7.127299069195378,1.1553268432617259,0.5130502669876194,0.9627735137939553,0.001781513385608946,1.9237655142023016,0.48227751358978566,1.4432695139981249,-1.3350448608398509,100.0,32.42874132207491,0.4804960002041719,10,-0.667522430419929,-1.0654697418212962,-0.6867799758911204,-2.0410804748535227,2.4903717041015554,3,0.051829195371474235,1.1818108140963868,41.07829666137695,3.2499907135693324,41.38638305664063,1.6153793402976204,41.4377326965332,0.051829195371474235
1766,2006-10-13,41.591773986816406,42.207950592041016,41.4377326965332,42.10525512695313,1909874.0,-0.012195179404293155,1.1428510782815418,-0.6060630619678645,61.63517310788676,61.12515410710455,-0.08318046994985195,-0.5178081136755068,-0.752116321616974,-2.375370083692914,7.653148151152801,0.7702178955078125,0.5028060913081376,0.4043630599975572,-0.5521962877504691,1.3609224077455835,-0.07391661387645598,0.8826427338715703,-0.821563720703125,57.14270552806484,-11.741542125794766,0.4782796738740128,10,-0.10269355773925781,-0.500640869140625,-0.25673866271972656,-1.5275993347167969,3.0038528442382812,4,0.06851854263684776,1.727270271365443,42.10525512695313,1.1818108140963868,41.07829666137695,3.2499907135693324,41.38638305664063,0.06851854263684776
1767,2006-10-16,41.97688293457031,41.97688293457031,41.36071014404297,41.48907852172852,1547772.0,0.009259257560785272,1.5263108504398828,-0.9499947996374335,59.333300975393726,61.699220764291354,-0.45585489450854055,-0.8430146705329022,-1.080387984384089,-2.7421062557141624,8.126869425389547,0.6161727905273438,0.5060202976944339,0.7240036010742159,-0.2615263719091345,1.7095335740575663,0.23123861458254424,1.2167685875658876,-1.149163055419919,83.92841507581687,16.43216068249393,0.4927649864916746,10,-0.48780250549316406,-0.8857498168945312,-0.6867771148681641,-1.9127082824707031,2.8498077392578196,0,0.06544345559082787,1.1428510782815418,41.591773986816406,1.727270271365443,42.10525512695313,1.1818108140963868,41.07829666137695,0.06544345559082787
1768,2006-10-17,41.61745071411133,41.97688293457031,41.51475143432617,41.74581909179688,2309384.0,-0.008562622932704045,-1.7691868106748958,-0.26315542521995977,54.6012247569355,60.90547518308981,-0.04028671744402601,-0.39675559044043496,-0.6605018744503539,-2.346825863881797,8.711780449481699,0.4621315002441406,0.4821391229253038,0.29653530120849325,-0.5814466192302845,1.174517221647271,-0.14245565901089918,0.7355262614278857,-0.7345216064453126,58.92861407023177,-6.781039558248658,0.438990960219389,10,-0.1283702850341797,-0.5134792327880859,-0.3594379425048828,-1.5532760620117188,2.8241310119628906,1,0.06600857122036996,1.5263108504398828,41.97688293457031,1.1428510782815418,41.591773986816406,1.727270271365443,42.10525512695313,0.06600857122036996
1769,2006-10-18,42.02823257446289,42.10525512695313,41.61745071411133,41.72014617919922,1252453.0,0.009870423423419261,1.1111065252383165,-2.400017830079211,58.98878702356534,60.46122875877147,-0.42761430439647796,-0.7531371237047892,-1.0172252078509274,-2.7190069386656504,9.385454836897358,0.487804412841804,0.45841698971246814,0.6482671737670884,-0.25409610302170904,1.5506304505558859,0.19708553537268614,1.0994488121614907,-1.0923026074218782,85.71424239575721,20.618452466124197,0.4511816383943996,10,-0.5391521453857422,-0.9242610931396484,-0.7702198028564453,-1.9640579223632812,2.721435546875,2,0.06169822070426623,-1.7691868106748958,41.61745071411133,1.5263108504398828,41.97688293457031,1.1428510782815418,41.591773986816406,0.06169822070426623
1770,2006-10-19,42.13092803955078,42.207950592041016,41.56610107421875,41.89986038208008,1443312.0,0.002443487598626559,2.333306918924273,0.7500092864306676,58.98878702356534,60.403408612403744,-0.5206661678554951,-0.7976481664117543,-1.0527945397578335,-2.7817399198748802,9.792106657562067,0.6418495178222656,0.49848643325548636,0.6880615234374972,-0.24048424572310267,1.616607292598097,0.2237886388572008,1.1523344080177935,-1.1441172475097687,90.90900904551575,26.70586877428353,0.4642728845802992,10,-0.6418476104736328,-1.026956558227539,-0.8729152679443359,-2.066753387451172,2.4390220642089915,3,0.06825106366411116,1.1111065252383165,42.02823257446289,-1.7691868106748958,41.61745071411133,1.5263108504398828,41.97688293457031,0.06825106366411116
1771,2006-10-20,41.66879653930664,42.33631896972656,41.591773986816406,41.97688293457031,2276226.0,-0.010968937114566035,-2.22222130504767,-1.3333168243276707,50.81081905936797,58.76677146023487,-0.029431051296455735,-0.23642567566285777,-0.5324888902508604,-2.2834181473314743,10.62309791804509,0.7445449829101562,0.4661867079586557,0.15532665252685263,-0.5901668489993028,0.9008201540530081,-0.2174200982362251,0.5280734032899304,-0.6331401552656288,31.578885630498533,-29.416071395836696,0.37274675076307884,10,-0.11553192138671875,-0.500640869140625,-0.5712451934814453,-1.6046218872070312,2.0025672912597656,4,0.0702403365306492,2.333306918924273,42.13092803955078,1.1111065252383165,42.02823257446289,-1.7691868106748958,41.61745071411133,0.0702403365306492
1772,2006-10-23,42.13092803955078,42.23362350463867,41.4377326965332,41.4377326965332,1138668.0,0.011090589088845082,-1.2962958886620404,-2.250003095476889,59.259241789247156,58.87694605072677,-0.4278892314480487,-0.6126916377742475,-0.940636637097235,-2.702205338399402,11.240266242339834,0.7958908081054688,0.42650827188537477,0.5430038452148409,-0.12985540940769624,1.215863099837378,0.20657421790357233,0.8794334725261095,-1.0172319003686354,77.14288140126253,13.059254412053022,0.33642962731127013,10,-0.5776634216308594,-0.9627723693847656,-1.1553277969360352,-2.066753387451172,1.7714996337890625,0,0.05850093758177244,-2.22222130504767,41.66879653930664,2.333306918924273,42.13092803955078,1.1111065252383165,42.02823257446289,0.05850093758177244
1773,2006-10-24,42.13092803955078,42.207950592041016,41.74581909179688,42.00255966186523,1040732.0,0.0,2.2727297286344776,0.18518355464817196,56.0000101885043,59.22155387147602,-0.3477371089395902,-0.5733373824105286,-0.9103700793922656,-2.6442594517678515,11.472340366990672,0.4621315002441335,0.4210306022805881,0.4993581771850586,-0.19625620318553416,1.1949725575556513,0.15155098699975866,0.8471653673703585,-0.9438745305359717,77.14288140126253,13.410502698419322,0.34780719018529654,10,-0.4878044128417969,-0.9627723693847656,-1.1745834350585938,-2.066753387451172,2.207958221435547,1,0.06398536086712081,-1.2962958886620404,42.13092803955078,-2.22222130504767,41.66879653930664,2.333306918924273,42.13092803955078,0.06398536086712081
1774,2006-10-25,43.85108184814453,43.92810440063477,41.89986038208008,42.10525512695313,4560274.0,0.040828766149630935,1.1351377399405584,13.60013075391438,67.51053556135949,58.56976438731395,-1.8251416906106996,-2.200039686455554,-2.5837832915139103,-4.300348546421269,12.31789026794342,2.0282440185546946,0.44021704004814666,2.0885749816894545,0.8989366119650128,3.2782133514138962,1.4937557968272372,2.683394166551672,-2.595072411487017,96.90718649094079,33.50767439693167,0.5948191848622199,10,-1.206674575805664,-1.8613605499267578,-2.952503204345703,-3.786907196044922,0.02567291259765625,2,0.013466027587975438,2.2727297286344776,42.13092803955078,-1.2962958886620404,42.13092803955078,-2.22222130504767,41.66879653930664,0.013466027587975438
1775,2006-10-26,43.311927795410156,45.18612670898438,43.26058197021485,43.2862548828125,3924022.0,-0.012295114054459488,-49.00198117881061,0.014705303960599459,64.51611550367949,58.889869097957586,-1.2257180242608854,-1.575873641407668,-2.013122157539243,-3.691043060508818,13.525063261657378,1.9255447387695312,0.49856148152024815,1.4441577911376982,0.09918462331574318,2.789130958959653,0.7716712072267242,2.116644375048672,-1.8421507616344641,49.99994911557776,-13.797248176606516,0.6724865839109766,10,-0.038509368896484375,-0.6931953430175781,-2.3042354583740234,-3.247753143310547,-0.2824134826660156,3,0.03319502038143152,1.1351377399405584,43.85108184814453,2.2727297286344776,42.13092803955078,-1.2962958886620404,42.13092803955078,0.03319502038143152
1776,2006-10-27,42.82412338256836,43.62001419067383,42.61873245239258,43.18355941772461,2774272.0,-0.01126258833700522,-1.5999960377993938,-14.000594353640416,60.150358720448274,58.980653291852526,-0.6087365278958217,-1.0211218531245052,-1.5004846682525184,-3.1430377045760167,14.417765511598917,1.00128173828125,0.5998468794991751,0.880615234375,-0.5020283959844747,2.2632588647344747,0.1892934191952591,1.571937049554741,-0.9827113812717982,36.98625815295647,-26.97231439378625,0.6913218151797377,10,0.4878063201904297,-0.20539093017578125,-1.7779207229614258,-2.75994873046875,0.8472404479980469,4,0.04076736622475852,-49.00198117881061,43.311927795410156,1.1351377399405584,43.85108184814453,2.2727297286344776,42.13092803955078,0.04076736622475852
1777,2006-10-30,42.43901443481445,42.69575500488281,42.05390548706055,42.15660095214844,2560546.0,-0.008992803993056575,-1.6315855327468232,-0.7857127695703855,57.34766967825763,59.2858138386661,-0.1689470000868596,-0.600050196248425,-1.0845735745298768,-2.701070339017342,14.648437507070156,0.7702178955078125,0.5184673907190458,0.45314426422119425,-0.9360251151441688,1.8423136435865572,-0.2414404254614837,1.1477289539038722,2.747112274169929,20.149225596990888,-44.96885817488351,0.6945846896826798,10,0.8729152679443359,0.3080883026123047,-1.386392593383789,-2.3748397827148438,1.4634132385253906,0,0.029038124757699624,-1.5999960377993938,42.82412338256836,-49.00198117881061,43.311927795410156,1.1351377399405584,43.85108184814453,0.029038124757699624
1778,2006-10-31,42.82412338256836,43.38895034790039,42.207950592041016,42.54170989990234,2309462.0,0.009074408368870746,-1.486492998526217,1.000000000000025,62.05672899402296,59.62669627982807,-0.40777040362969785,-0.9062566718304552,-1.4395640384421569,-3.017075641963565,15.898776891781946,1.180999755859375,0.5426912096527232,0.7586641311645508,-0.6311245606422133,2.148452822971315,0.06376978526117227,1.4535584770679293,2.2993589019775484,28.125018137496678,-40.26545695627607,0.6948943459033812,10,0.4878063201904297,0.11553382873535156,-1.7715015411376953,-2.75994873046875,1.3350448608398438,1,0.025179833364911586,-1.6315855327468232,42.43901443481445,-1.5999960377993938,42.82412338256836,-49.00198117881061,43.311927795410156,0.025179833364911586
1779,2006-11-01,43.46597290039063,43.59434127807617,42.38766860961914,42.74710083007813,1405947.0,0.014988036347838962,1.4736813294233009,2.5454594572689917,59.92508550447359,59.73072944437342,-0.9210917172630175,-1.4761812130532732,-2.0291452295442767,-3.586207483920745,16.59562573195539,1.2066726684570312,0.5743795242788536,1.3068037033081126,-0.19660397401630547,2.8102113806325306,0.5550998646459036,2.0585075419703216,1.5961178482055658,45.081982187157976,-18.512420255975712,0.7517038386622074,11,-0.15404319763184304,-0.487804412841804,-2.349165916442878,-3.4017982482910227,0.8472404479980398,2,0.020082683127699008,-1.486492998526217,42.82412338256836,-1.6315855327468232,42.43901443481445,-1.5999960377993938,42.82412338256836,0.020082683127699008
1780,2006-11-02,42.92681884765625,43.69703674316406,42.61873245239258,43.311927795410156,2170333.0,-0.012404048886008878,-1.1538479122218837,-0.5357127695703855,59.701493364794366,60.71858214497635,-0.2873900518326735,-0.8874933820755615,-1.4503592255504714,-2.987801018763804,17.26061297743804,1.0783042907714844,0.6487874194946954,0.7073160171508803,-0.818590539240752,2.2332225735425126,-0.055637261044935826,1.4702692953466965,2.075108195709234,53.12499274499288,-10.819313357371719,0.762953278195817,11,0.38511085510253906,0.051349639892578125,-1.7907562255859375,-2.8626441955566406,1.3093719482421875,3,0.022129194256326867,1.4736813294233009,43.46597290039063,-1.486492998526217,42.82412338256836,-1.6315855327468232,42.43901443481445,0.022129194256326867
1781,2006-11-03,43.106536865234375,43.59434127807617,42.67007827758789,42.95249557495117,1525379.0,0.004186613925805327,-1.571411893934168,-0.39999405669909066,58.4615428574694,60.62994893033439,-0.27012361483888014,-0.9884803447340573,-1.6098871275739697,-3.106620030220874,18.593253114072823,0.9242630004882812,0.6777563179856827,0.804877471923831,-0.7265483338871732,2.336303277734835,0.03916456901833243,1.5705903748293295,1.8364297470050133,64.0625253925249,2.5367680588674375,0.765712902905502,11,0.3594360351562571,-0.12836837768554688,-1.9704742431640625,-2.9910144805908203,2.0025672912597656,4,-0.0017867951844758867,-1.1538479122218837,42.92681884765625,1.4736813294233009,43.46597290039063,-1.486492998526217,42.82412338256836,-0.0017867951844758867
1782,2006-11-06,43.72271347045898,43.72271347045898,43.00384140014648,43.00384140014648,1186997.0,0.014294272981171696,1.0,4.666749213739135,65.18517214091764,61.650522480602525,-0.7115915855543804,-1.5016870046186384,-2.2082293797131243,-3.6654851792938885,20.195742552063024,0.7188720703125,0.7209309791183927,1.30680503845214,-0.2926670612870055,2.9062771381912853,0.5070689885825672,2.1065410883217126,1.1624719192768325,100.0,36.56996110288298,0.7997360498695717,11,-0.1797199249267507,-0.7445449829101491,-2.5866508483886648,-3.170732498168938,1.8998680114746236,0,-0.001174438542732803,-1.571411893934168,43.106536865234375,-1.1538479122218837,42.92681884765625,1.4736813294233009,43.46597290039063,-0.001174438542732803
1783,2006-11-07,43.95377731323242,44.390235900878906,43.46597290039063,43.64569091796875,1958215.0,0.005284755323558876,-1.7692342859755672,0.4285691543555782,64.25854009633558,61.28918965115543,-0.7340893970530686,-1.6132587098268445,-2.423372152595803,-3.8364922572928606,21.837568847309814,0.9242630004882741,0.8625536722403524,1.409499168395996,-0.25293530351491,3.071933640306902,0.5782819324405395,2.2407164043514527,0.8747824784498803,78.20504761306078,16.867028421327056,0.8312172359554547,11,-0.33376121520996094,-0.9756088256835938,-2.7342748641967773,-3.3376121520996094,2.413349151611328,1,-0.001168264550430731,1.0,43.72271347045898,-1.571411893934168,43.106536865234375,-1.1538479122218837,42.92681884765625,-0.001168264550430731
1784,2006-11-08,44.44158172607422,44.56995010375977,43.64569091796875,43.64569091796875,1593588.0,0.011098122679320754,-1.3225778621344324,2.5833364288102225,66.18703421029,61.47484728522327,-1.2620396171280248,-1.935404189888942,-2.901674019550967,-4.266122822865142,24.22664580963708,0.9242591857910227,0.9451435829318413,1.7291393280029297,0.011577125231347907,3.4467015307745115,0.8703582266171423,2.587920429388717,0.3314849795156505,93.42111436950113,34.343789458933486,0.8587811013857897,11,-1.1296539306640625,-1.4634132385253906,-3.222079277038574,-3.6713733673095703,1.7715034484863281,2,-0.006354712674421337,-1.7692342859755672,43.95377731323242,1.0,43.72271347045898,-1.571411893934168,43.106536865234375,-0.006354712674421337
1785,2006-11-09,44.28753662109375,44.51860427856445,43.95377731323242,44.23619079589844,1194877.0,-0.003466238126490606,1.1999910850927893,0.06451365523059079,69.17290461180622,62.477352384263035,-1.0672875205136805,-1.696463919710979,-2.7397204643514215,-4.052159366020703,25.76913578692575,0.5648269653320312,1.060087780546482,1.465980148315431,-0.3628372679723384,3.2947975646032006,0.5515714401715428,2.3803888564593194,0.43114686012552994,85.13512970845683,21.646703908770604,0.9144087081438856,11,-0.9756088256835938,-1.3093681335449219,-3.0487794876098633,-3.3376102447509766,1.7971763610839773,3,0.000579773210567236,-1.3225778621344324,44.44158172607422,-1.7692342859755672,43.95377731323242,1.0,43.72271347045898,0.000579773210567236
1786,2006-11-10,44.44158172607422,44.8780403137207,43.82540893554688,43.82540893554688,1425235.0,0.003478294724279074,-2.41667595309739,12.000445765230173,67.71651194215815,63.629445969140875,-1.081499034851653,-1.7139361397418753,-2.897974563934028,-4.148471482166244,27.35550849607159,1.052631378173821,0.9561417954255376,1.4775348663330092,-0.39147945740244694,3.3465491900684654,0.5430277044652811,2.4120420282007373,-2.387676239013672,76.71225906250645,14.333418435076709,0.9345071618677279,11,-0.8985862731933594,-1.4634132385253906,-3.1193838119506836,-3.4403076171875,1.7971763610839844,4,-0.004621593611175978,1.1999910850927893,44.28753662109375,-1.3225778621344324,44.44158172607422,-1.7692342859755672,43.95377731323242,-0.004621593611175978
1787,2006-11-13,44.72399520874024,44.929386138916016,44.23619079589844,44.23619079589844,1847694.0,0.006354712674421448,-1.8421036168132943,0.7916682144051319,69.05658071132247,64.40720727106304,-1.1238911420470785,-1.8761834051034967,-3.1516059575036692,-4.365594454161531,29.169275448339928,0.6931953430175781,0.9151922948038376,1.6225927352905316,-0.3422757274128756,3.587461197993939,0.640158503938828,2.605026966642235,-2.613607025146493,85.96493971977884,24.40218689114593,0.9824342313517019,11,-1.0654678344726634,-1.7458267211914134,-3.3055200576782298,-3.7098846435546946,1.232349395751946,0,0.008610790381236688,-2.41667595309739,44.44158172607422,1.1999910850927893,44.28753662109375,-1.3225778621344324,44.44158172607422,0.008610790381236688
1788,2006-11-14,44.364559173583984,44.90371322631836,44.23619079589844,44.4929313659668,1369630.0,-0.008036760434273815,-2.466667987400202,-0.2631632453567899,54.71696129642229,63.82852680350179,-0.5844233212858612,-1.3706631676470096,-2.752072928213508,-3.941065338633983,31.081060620480784,0.6675224304199219,0.9352917127601472,1.1258012771606474,-0.7856316458110868,3.0372342001323815,0.17008481567478384,2.081517738646511,-2.1414110717773482,55.99991679370485,-1.0468933694661118,0.9557164614858668,11,-0.5904998779296875,-1.3863906860351562,-3.074453353881836,-3.3504486083984375,2.4646987915039062,1,0.02835647038500677,-1.8421036168132943,44.72399520874024,-2.41667595309739,44.44158172607422,1.1999910850927893,44.28753662109375,0.02835647038500677
1789,2006-11-15,44.62129974365234,44.929386138916016,44.46725463867188,44.56995010375977,1435771.0,0.005787064604064085,-2.5999881134571963,-0.4000059431830582,62.6865594410349,64.16020081197294,-0.7376143101291461,-1.5000872754779238,-2.9475252373221608,-4.1285093796549575,32.92463890663382,0.5648269653320312,1.021721725926696,1.2528884887695213,-0.6645843918391989,3.1703613693782415,0.29415204846515763,2.211624929073885,-2.289902120361326,72.09304736334623,13.570134142589012,0.9587364403043612,11,-0.8215675354003835,-1.6431312561035085,-3.4338903427123952,-3.6071891784667898,1.6174583435058665,2,0.039125411658134546,-2.466667987400202,44.364559173583984,-1.8421036168132943,44.72399520874024,-2.41667595309739,44.44158172607422,0.039125411658134546
1790,2006-11-16,45.00640869140625,45.1347770690918,44.41590881347656,44.44158172607422,1363191.0,0.008630608027250464,-1.3333333333333333,10.999628556573878,71.57357649534443,65.6170934384035,-0.8903401011713612,-1.7483666416315842,-3.2540198227812596,-4.45121741915316,34.778989387672674,0.7188682556152344,1.0582522105121726,1.4942234039306612,-0.46335765561311604,3.4518044634744385,0.5154328741587761,2.4730139337025463,-2.571091527490239,90.19615840672638,27.75314970338647,0.9787905297718881,11,-0.9370994567871094,-1.9383811950683594,-3.8318357467651367,-3.992298126220703,0.7188720703125,3,0.02681121463007785,-2.5999881134571963,44.62129974365234,-2.466667987400202,44.364559173583984,-1.8421036168132943,44.72399520874024,0.02681121463007785
1791,2006-11-17,44.59562683105469,45.1347770690918,44.51860427856445,44.77534484863281,2087393.0,-0.009127185934077908,-2.6922760417857226,-0.31818243215863196,71.21210870519539,66.2867530566566,-0.2750409456626173,-1.1668988082985976,-2.766948422060544,-3.9937277581293813,36.553410633459535,0.6161727905273438,1.0688465058414494,0.9371000289917006,-0.8722344718615176,2.746434529844919,0.03243277856508797,1.8417672794183133,-1.9983420728281303,40.0001698088377,-26.644629502435862,0.9046672504266096,11,-0.29525184631347656,-1.3222084045410156,-3.356867790222168,-3.5815162658691406,2.182281494140625,4,0.03339085594119506,-1.3333333333333333,45.00640869140625,-2.5999881134571963,44.62129974365234,-2.466667987400202,44.364559173583984,0.03339085594119506
1792,2006-11-20,44.59562683105469,44.672645568847656,44.08214569091797,44.46725463867188,1382086.0,0.0,3.181867300626756,-0.7142978434368767,68.8524496992223,66.79718745697734,-0.15443730456105698,-1.0253525839418955,-2.68577526833198,-3.9473656779766557,38.39564491672044,0.5904998779296875,1.1299782656254678,0.8138650894165025,-0.8900557960930939,2.517785974926099,-0.03809535333829217,1.6658255321712971,-1.8460925341762149,48.78071761717179,-21.797350493658584,0.8519604427547972,11,-0.20539283752441406,-1.3222084045410156,-3.3055200576782227,-3.5815162658691406,1.8741950988769531,0,0.03684512076326052,-2.6922760417857226,44.59562683105469,-1.3333333333333333,45.00640869140625,-2.5999881134571963,44.62129974365234,0.03684512076326052
1793,2006-11-21,44.82669067382813,44.8780403137207,44.364559173583984,44.41590881347656,1161832.0,0.005181311693382096,1.0,3.1999286818022057,65.86823683489379,66.76176552637777,-0.2778786862664617,-1.1005260886814128,-2.8462055195913436,-4.129843154505949,40.404664409318784,0.5134811401367188,1.208077625045732,0.9101408004760785,-0.6656071807577675,2.4858887817099244,0.1222668098591555,1.6980147910930015,-1.9340418106168613,70.73178686748321,-2.9444897361603637,0.787873990616923,11,-0.34659767150879617,-1.514760971069343,-3.5365839004516673,-3.8125801086425852,1.3607177734374858,1,0.025200475736291583,3.181867300626756,44.59562683105469,-2.6922760417857226,44.59562683105469,-1.3333333333333333,45.00640869140625,0.025200475736291583
1794,2006-11-22,44.44158172607422,45.18612670898438,44.44158172607422,44.95506286621094,1758534.0,-0.008591063537482069,-1.8999895992749485,-1.2500092864306458,68.32297563433588,66.6673289733255,0.1198318619584029,-0.7050588450109814,-2.3984476392594445,-3.689285279831182,40.62459448691546,0.7445449829101634,1.1785295152716344,0.495506858825685,-1.0971143473676008,2.088128065018971,-0.3008037442709579,1.291817461922328,-1.4144051705101148,32.558171678149904,-41.91177085664121,0.7963106030966444,11,0.06418609619141336,-1.1296520233154297,-3.1450557708740234,-3.427471160888672,2.6444168090820312,2,0.053726175943301424,1.0,44.82669067382813,3.181867300626756,44.59562683105469,-2.6922760417857226,44.59562683105469,0.053726175943301424
1795,2006-11-23,44.74966812133789,44.929386138916016,44.54427719116211,44.59562683105469,1339194.0,0.006932390416763967,-1.9999851418213155,-0.2999940567285262,69.27709279688501,66.84072684607293,-0.12941694572740658,-0.94854290396853,-2.6315644079075042,-3.946537311537753,39.9512174013962,0.4878044128417969,1.1538052745141556,0.7317062377929702,-0.8701588398117579,2.3335713153976982,-0.06922630100939386,1.5326387765953342,-1.5497755535001616,60.46502788508678,-14.688472399895176,0.8009325388023646,11,-0.11553192138671875,-1.4377384185791016,-3.4531421661376953,-3.7355575561523438,1.9768943786621094,3,0.03327600021038535,-1.8999895992749485,44.44158172607422,1.0,44.82669067382813,3.181867300626756,44.59562683105469,0.03327600021038535
1796,2006-11-24,44.56995010375977,44.72399520874024,44.28753662109375,44.4929313659668,1881963.0,-0.004016074869892083,1.2666759118013677,0.4999876179391759,61.07378267069546,65.95374928600327,0.07870133736012264,-0.6654433929971546,-2.3774193914834925,-3.7111846559924757,40.125173236195906,0.4621315002441406,1.0647692206610486,0.46469688415528054,-1.0512124857475698,1.9806062540581308,-0.29325780079614816,1.2226515691067092,-1.2111588046303083,44.185942046012485,-26.675235821781,0.7579546849514258,11,0.06418609619139914,-1.2580204010009837,-3.2734241485595774,-3.555839538574226,1.8228492736816335,4,0.025921739990045767,-1.9999851418213155,44.74966812133789,-1.8999895992749485,44.44158172607422,1.0,44.82669067382813,0.025921739990045767
1797,2006-11-27,43.671363830566406,44.8780403137207,43.671363830566406,44.54427719116211,2576652.0,-0.020161258226707446,-1.7647107665549384,-11.3337790985626,46.85714091647374,65.08043591045342,0.9077264400132492,0.34804565411147337,-1.412485605629513,-2.7640838274421426,40.72269954126574,1.2066764831542969,0.9427423296154984,-0.495506858825685,-1.8135105204033266,0.8224968027519566,-1.1545086896145094,0.16349497196313934,-0.16638569864854702,0.0,-67.0433995443172,0.6590018307888218,11,0.7573814392089844,-0.3594341278076172,-2.3106536865234375,-2.6572532653808594,2.0025672912597656,0,0.07113458848414944,1.2666759118013677,44.56995010375977,-1.9999851418213155,44.74966812133789,-1.8999895992749485,44.44158172607422,0.07113458848414944
1798,2006-11-28,43.902427673339844,44.364559173583984,43.38895034790039,43.64569091796875,2643011.0,0.0052909692417646426,-1.533332012599798,-0.2941148193629304,43.63634562636093,62.96374548660077,0.675222270501564,0.2128190476265459,-1.5599061355362025,-2.940697545671867,40.63564504234527,0.9756088256835938,0.8286826422790625,-0.31835823059081747,-1.4845673495344016,0.8478508883527667,-0.9014627900626095,0.2647463288809746,1.2836990356445384,28.571337602601353,-33.6840488727853,0.5831045594717927,11,0.38511085510253906,-0.43645477294921164,-2.541717529296875,-2.759946823120117,1.4634170532226562,1,0.05847955096457835,-1.7647107665549384,43.671363830566406,1.2666759118013677,44.56995010375977,-1.9999851418213155,44.74966812133789,0.05847955096457835
1799,2006-11-29,44.33888626098633,44.364559173583984,43.72271347045898,44.05647277832031,1439011.0,0.009941559289021518,2.8461591213011754,1.1000118867195625,50.56820148464323,60.62981492985619,0.21734678701899668,-0.16326042586062783,-1.9249617909287622,-3.3237146498264423,40.39473907203448,0.6418457031250071,0.6800473790268882,0.07445468902587749,-1.0368568884429692,1.1857662664947242,-0.4812010997085423,0.6301104777602973,0.8112969207763712,61.66669968500506,2.210211221789052,0.5556557887344219,11,-0.05134773254394531,-0.7958927154541016,-2.933246612548828,-3.0551986694335938,1.3093719482421946,2,0.041690767228535375,-1.533332012599798,43.902427673339844,-1.7647107665549384,43.671363830566406,1.2666759118013677,44.56995010375977,0.041690767228535375
1800,2006-11-30,43.87675476074219,44.56995010375977,43.85108184814453,44.28753662109375,1992655.0,-0.01042271331589062,-2.111123951660864,-1.4545405427309444,44.14893028475689,57.62279510536302,0.5614252168342588,0.3938813359750313,-1.3961528343852336,-2.798398129251538,40.1612584977998,0.7188682556152415,0.6716505183613393,-0.43517360687256,-1.373512604453957,0.5031653907088369,-0.9043431056632585,0.033995891918138454,1.2382037643432682,32.7585588539692,-23.502493441333804,0.4691694987906991,11,0.4107837677001953,-0.25673866271972656,-1.5596904754638672,-2.1437721252441406,1.7715034484863352,3,0.07314223196118119,2.8461591213011754,44.33888626098633,-1.533332012599798,43.902427673339844,-1.7647107665549384,43.671363830566406,0.07314223196118119
1801,2006-12-01,43.02951431274414,44.10782241821289,43.00384140014648,44.08214569091797,2819470.0,-0.019309551324340424,-1.0000069108261418,2.5625069648230006,34.28570013499784,53.782045153782526,1.299842583353346,1.3017995228243038,-0.47084094062638826,-1.8840590262593935,39.41570034154478,1.1039810180664134,0.5697698208436748,-1.2785629272460923,-2.2381243252711513,-0.3190015292210333,-1.7583436262586218,-0.7987822282335628,2.0509240487976115,1.3698072500054623,-49.02161426707379,0.4797806990125279,12,1.065469741821289,0.5905017852783203,-0.08343887329101562,-0.4492931365966797,3.3632850646972656,4,0.0859188918653655,-2.111123951660864,43.87675476074219,2.8461591213011754,44.33888626098633,-1.533332012599798,43.902427673339844,0.0859188918653655
1802,2006-12-04,43.671363830566406,43.902427673339844,43.0551872253418,43.08086395263672,2248802.0,0.014916494598503194,-1.6399814570481046,-0.5609749910306914,43.891409711918016,51.34017547345187,0.5733976277942503,0.6913517347202145,-1.0379662359753041,-2.4507069359136295,38.5289061727628,0.8729133605957031,0.3896375335464839,-0.6341459274292021,-1.6005524287512785,0.33226057389287433,-1.1173491780902367,-0.15094267676816742,1.3260106525195354,42.62299474358544,-6.767390251568315,0.48320325066103664,12,0.42362022399902344,-0.05134773254394531,-0.7060327529907227,-1.0911426544189453,2.5417213439941406,0,0.062316248181153,-1.0000069108261418,43.02951431274414,-2.111123951660864,43.87675476074219,2.8461591213011754,44.33888626098633,0.062316248181153
1803,2006-12-05,43.902427673339844,43.97945022583008,43.311927795410156,43.72271347045898,2649706.0,0.0052909692417646426,3.0000228589715747,0.3043424894700242,43.636342761123856,48.597216265317215,0.22064236259868153,0.4808996329769286,-1.2099443524443672,-2.6032322534160386,37.144031700692864,0.6675224304199219,0.23622330978579242,-0.4005146026611328,-1.3711193910638642,0.5700901857415985,-0.8858169968624949,0.08478779154022931,1.0152054864285205,57.37700525641456,10.409806948102116,0.4853023942013641,12,0.06418609619140625,-0.20538902282714844,-0.8729114532470703,-1.3222064971923828,2.4903717041015625,1,0.04035092231498827,-1.6399814570481046,43.671363830566406,-1.0000069108261418,43.02951431274414,-2.111123951660864,43.87675476074219,0.04035092231498827
1804,2006-12-06,44.1591682434082,44.28753662109375,43.69703674316406,43.87675476074219,1277980.0,0.0058479811635625545,1.190483602787703,1.5714588949501618,42.325572716648935,45.60260292306876,-0.08981661668934748,0.21282835159541946,-1.4025699873414794,-2.7955416242544544,35.72225893887413,0.5904998779296875,0.10421943694593949,-0.12965335845947124,-1.0999828813379722,0.8406761644190297,-0.6148181198987217,0.35551140297977923,0.6819132459752879,73.77053972027473,30.93841117231227,0.48516476143925175,12,-0.21822738647460938,-0.3722705841064453,-1.0333747863769531,-1.5789470672607422,2.5160446166992188,2,0.02732561620053664,3.0000228589715747,43.902427673339844,-1.6399814570481046,43.671363830566406,-1.0000069108261418,43.02951431274414,0.02732561620053664
1805,2006-12-07,44.31321334838867,44.80101776123047,43.85108184814453,44.030799865722656,1557513.0,0.003488405943956163,-1.9599957208318228,1.0,47.31707140294484,44.07407944887425,-0.34898288840358305,0.06409151894438736,-1.4885604641904706,-2.8893448156038346,34.46543763327895,0.9499359130859375,-0.024699549087841888,0.02310791015624858,-0.9472823977000928,0.99349821801259,-0.46208724377192567,0.5083030640844228,-1.3093719482421946,72.85717621237957,28.441318035390374,0.48519515392817075,12,-0.3722724914550781,-0.4107837677001953,-1.1681642532348633,-1.732992172241211,2.2593040466308594,3,0.03012746672970401,1.190483602787703,44.1591682434082,3.0000228589715747,43.902427673339844,-1.6399814570481046,43.671363830566406,0.03012746672970401
1806,2006-12-08,44.23619079589844,44.33888626098633,43.79973220825195,43.95377731323242,1522696.0,-0.0017381396353427503,1.210533724340176,1.0,46.63460714224486,44.049353473959926,-0.36239234765511696,0.13168953015362916,-1.346285841651465,-2.7474073059834723,32.85757034466725,0.539154052734375,-0.14429327624635846,-0.043645095825198155,-1.0116299653983347,0.9243397737479384,-0.5276375306117629,0.4403473389613666,-1.1964058685302774,67.64709095636707,22.80089215128561,0.48399243478656756,12,-0.33376121520996094,-0.3080883026123047,-1.091141700744629,-1.6559696197509766,1.9255447387695312,4,0.03192108967621632,-1.9599957208318228,44.31321334838867,1.190483602787703,44.1591682434082,3.0000228589715747,43.902427673339844,0.03192108967621632
1807,2006-12-11,45.10910415649414,45.18612670898438,44.4929313659668,44.54427719116211,2301665.0,0.019733013735817373,-1.0769318688352425,2.0,52.36051584252296,45.01870572020015,-1.1285991248050848,-0.7493106811426244,-2.151562869923268,-3.5644285152531694,31.473485261264678,0.9499359130859446,-0.28124795837923955,0.8100128173828125,-0.20914243370690855,1.8291680684725335,0.3004351918379484,1.3195904429276766,-2.034094572448737,95.89037471250295,52.074686316245845,0.5095776255448609,12,-1.014120101928711,-1.014120101928711,-1.887033462524414,-2.5288829803466797,1.2323493957519602,0,0.028457564053895323,1.210533724340176,44.23619079589844,-1.9599957208318228,44.31321334838867,1.190483602787703,44.1591682434082,0.028457564053895323
1808,2006-12-12,45.6225814819336,45.6225814819336,44.929386138916016,45.08343124389648,2041817.0,0.011383008708354847,1.5714366575865437,0.9545405427309694,59.66385400460985,46.029333777974216,-1.5336970040947477,-1.2265959606579528,-2.578455349437583,-4.014770984867468,30.164167505618778,0.6931953430175852,-0.348426467477978,1.2605890274047908,0.0816575855299746,2.439520469279607,0.6711233064673863,1.8500547483421954,-2.4631272128906403,100.0,52.49821947063185,0.589465720937407,12,-1.3093700408935618,-1.3093700408935618,-2.3620004653930735,-3.04236030578614,0.5134811401367116,1,0.012943232790559644,-1.0769318688352425,45.10910415649414,1.210533724340176,44.23619079589844,-1.9599957208318228,44.31321334838867,0.012943232790559644
1809,2006-12-13,46.36712646484375,46.44414901733398,45.18612670898438,45.18612670898438,3171878.0,0.016319659228511307,-1.1304361869815773,2.190483602787632,62.35293980546772,48.05200150249765,-2.190650288388305,-1.9327341038927983,-3.237565964277721,-4.693670322774125,29.005829808192562,1.2580223083495952,-0.25580077753268426,1.9178426742553683,0.4379526734247321,3.3977326750860044,1.1778976738400502,2.6577876746706863,-3.059884563027353,97.0873520306746,49.109269355467376,0.7399450004153183,12,-1.6431312561035227,-1.6431312561035227,-3.0680341720581055,-3.786905288696289,0.3080863952636719,2,0.0005536878076135565,1.5714366575865437,45.6225814819336,-1.0769318688352425,45.10910415649414,1.210533724340176,44.23619079589844,0.0005536878076135565
1810,2006-12-14,46.21308517456055,46.46982192993164,45.77662658691406,46.26443099975586,2051660.0,-0.0033222091172718793,2.0000165092782143,-0.04347657562210936,62.59845053021717,51.19786265752202,-1.86664631344415,-1.7746433764399683,-3.002257260189708,-4.47913194381465,27.63534001668902,0.6931953430175781,-0.15679640773448966,1.703467559814456,0.04083444021208038,3.3661006794168316,0.8721510000132682,2.5347841196156438,-2.654890703502744,90.38471429306178,40.19499222095072,0.8313165598011877,12,-1.4505805969238281,-1.4762535095214844,-3.0680370330810547,-3.632863998413086,0.6675224304199219,3,0.009999931486964764,-1.1304361869815773,46.36712646484375,1.5714366575865437,45.6225814819336,-1.0769318688352425,45.10910415649414,0.009999931486964764
1811,2006-12-15,46.08471298217773,46.29010391235352,45.750953674316406,46.13606262207031,3010181.0,-0.002777832120446355,2.00001061311986,1.0000742942051903,70.98212301693897,54.207941913635466,-1.407312453681044,-1.6116212885464947,-2.7841570098270623,-4.310072068478867,26.17335683154667,0.5391502380371165,-0.12179529073105755,1.500641059875484,-0.3053907159325959,3.306672835683564,0.597625171971444,2.403656947779524,-2.2353557652325406,80.51946047121899,22.99044258612531,0.9030158879040415,12,-1.1938381195068288,-1.3478813171386648,-2.939664840698235,-3.5044918060302663,-0.43645477294920454,4,0.010584950654470848,2.0000165092782143,46.21308517456055,-1.1304361869815773,46.36712646484375,1.5714366575865437,45.6225814819336,0.010584950654470848
1812,2006-12-18,46.2387580871582,46.2387580871582,45.72528076171875,45.8536491394043,1653404.0,0.0033426508491014584,1.6666600629989896,-7.499739989598546,70.58823133930481,57.20259620010001,-1.2950635590592583,-1.724680714370706,-2.8440063997380065,-4.418841148814103,25.591580339933067,0.5134773254394531,-0.0009106920461476875,1.5725296020507784,-0.3793210692404827,3.5243802733420395,0.5966042664051443,2.5484549376964125,-2.1273543989143704,85.00009905501516,22.824640100648992,0.9759253356456321,12,-1.1553287506103516,-1.5019264221191406,-2.9781761169433594,-3.658536911010742,-0.7958946228027344,0,-0.0016657573792325797,2.00001061311986,46.08471298217773,2.0000165092782143,46.21308517456055,-1.1304361869815773,46.36712646484375,-0.0016657573792325797
1813,2006-12-19,45.95634460449219,46.36712646484375,45.750953674316406,46.03336715698242,1826206.0,-0.006107722057190124,-1.5263108504398828,-0.2000019811003031,64.65115282627818,59.68321621228104,-0.7718288743173574,-1.4264309626116827,-2.467081354114569,-4.07593661243115,24.825487673530535,0.6161727905273438,0.26581526403514744,1.233633422851561,-0.8013770150722692,3.2686438607753914,0.21612820388964593,2.2511386418134762,-1.6090990920795747,60.00005943306774,-2.1472322137939415,1.0175052189619163,12,-0.8215675354003906,-1.219512939453125,-2.6379966735839844,-3.3761234283447266,0.35943603515625,1,0.008379886413252047,1.6666600629989896,46.2387580871582,2.00001061311986,46.08471298217773,2.0000165092782143,46.21308517456055,0.008379886413252047
1814,2006-12-20,46.82925796508789,46.88060760498047,45.982017517089844,45.982017517089844,1895626.0,0.01899440366957239,-1.1212162143908797,-10.999900945966024,74.89176319697839,62.74707085606255,-1.3702562468403912,-2.2253908862062985,-3.2234591336442264,-4.890457699184964,23.890723795305544,0.9242630004882812,0.46697504087035213,1.9871629714965806,-0.24864495880171944,4.222970901794881,0.869259006347427,3.105066936645734,-2.2697548109233736,95.55540146997642,28.464143362353724,1.1179039651491516,12,-1.4890880584716797,-1.887033462524414,-3.453144073486328,-4.24903678894043,-0.8729133605957031,2,-0.014802612151880945,-1.5263108504398828,45.95634460449219,1.6666600629989896,46.2387580871582,2.00001061311986,46.08471298217773,-0.014802612151880945
1815,2006-12-21,46.2387580871582,46.82925796508789,46.110389709472656,46.7265625,1405141.0,-0.012609635590850377,1.074071220634283,-0.5757567571218241,78.28054511594128,66.26328618647327,-0.5340553139034654,-1.5996257972489047,-2.553989629572712,-4.239487204207094,22.905444115571335,0.7188682556152344,0.658633959612068,1.3222085952758817,-0.9982147714728811,3.6426319620246446,0.1619969119015039,2.4824202786502596,-1.4007223988957733,44.444334383316495,-29.68130945942969,1.16021168337438,12,-0.5519886016845703,-1.2965335845947266,-2.8498077392578125,-3.658536911010742,-0.35943603515625,3,0.009439154315661336,-1.1212162143908797,46.82925796508789,-1.5263108504398828,45.95634460449219,1.6666600629989896,46.2387580871582,0.009439154315661336
1816,2006-12-22,45.72528076171875,46.41847610473633,45.57123565673828,46.110389709472656,1074525.0,-0.011104911694893915,-1.444435884172179,0.7894740957966765,68.51853635249263,68.0586217986921,0.23787823852093481,-1.0489355497826693,-1.9493275822720335,-3.681029227783121,22.057115840146373,0.8472404479980469,0.844846626312524,0.750964736938478,-1.5905555761569659,3.092485050033922,-0.41979541960924394,1.9217248934862,-0.6421364434501555,11.764808707508362,-63.60503560227352,1.1707601565477217,12,0.1797161102294922,-0.7830562591552734,-2.1566123962402344,-3.145059585571289,0.5904998779296875,4,0.02526669763456013,1.074071220634283,46.2387580871582,-1.1212162143908797,46.82925796508789,-1.5263108504398828,45.95634460449219,0.02526669763456013
1817,2006-12-27,46.77790832519531,46.88060760498047,45.95634460449219,46.110389709472656,1080956.0,0.023020691091257817,1.1176419175807368,-1.7333240881985854,72.58065095925598,69.49382146031945,-0.6181391386319461,-1.957244510241452,-2.9090738800707783,-4.66529098812714,22.563643058958984,1.1553268432617188,1.0281639830612335,1.6482650756835966,-0.7409932267537656,4.037523378120959,0.45363592446491907,2.842894226902274,-1.4790684125212934,92.15659996970086,13.911357070630402,1.19462915121868,12,-0.7445411682128906,-1.835683822631836,-2.991011619567871,-4.197687149047852,-0.6675186157226562,2,-0.024149222494378675,-1.444435884172179,45.72528076171875,1.074071220634283,46.2387580871582,-1.1212162143908797,46.82925796508789,-0.024149222494378675
1818,2006-12-28,46.46982192993164,46.752235412597656,46.2387580871582,46.52117156982422,822032.0,-0.0065861515893760325,1.0,-0.07692615409232739,68.00000713196388,70.12127338548571,-0.19806130854601633,-1.5251485222812278,-2.4981838519035264,-4.286656726425221,23.607317304659816,0.5391502380371094,1.234902780195,1.2118089675903292,-1.175706037884801,3.5993239730654594,0.01805146485276765,2.4055664703278907,-0.9811698941808444,68.62727389262449,-9.763298789409248,1.1937575027375635,12,-0.24390029907226562,-1.527597427368164,-2.637995719909668,-3.8896007537841797,-0.3337593078613281,3,-0.022099470644080466,1.1176419175807368,46.77790832519531,-1.444435884172179,45.72528076171875,1.074071220634283,46.2387580871582,-0.022099470644080466
1819,2006-12-29,46.18740844726562,46.59819412231445,46.110389709472656,46.3414535522461,981228.0,-0.006077352374877942,-2.166712067556524,2.9999257113144435,64.31372023467884,70.31185890820366,0.06278025954520672,-1.1564389792548297,-2.1273715706696237,-3.9407704739147107,24.614259327912222,0.4878044128417969,1.346150991837007,0.8369693756103445,-1.5438404331952356,3.2177791844159245,-0.35343552879244555,2.0273742800131345,-0.5317217432072638,47.058652154152185,-30.708654955919343,1.1904049044027911,12,0.038513183593757105,-1.2451839447021413,-2.2913970947265554,-3.607187271118157,-0.07701873779296164,4,0.0027793763863019905,1.0,46.46982192993164,1.1176419175807368,46.77790832519531,-1.444435884172179,45.72528076171875,0.0027793763863019905
1820,2007-01-02,47.08599853515625,47.08599853515625,46.44414901733398,46.44414901733398,1312432.0,0.01945530433725451,1.0000000000000222,-4.1666336486550035,69.33799478770288,70.1291779938441,-0.7811072241161625,-1.8996701292516462,-2.928609261231969,-4.764688961834864,25.56140610992006,0.8985900878906321,1.3949130575795792,1.5750972747802763,-0.8200588816511569,3.9702534312117095,0.3775191965645561,2.7726753529959964,-1.2833213229872413,100.0,20.087025232407484,1.1975780782157173,1,-0.7573814392089844,-2.041078567504883,-3.177149772644043,-4.492938995361328,-0.7188720703125,1,-0.023991291802394676,-2.166712067556524,46.18740844726562,1.0,46.46982192993164,1.1176419175807368,46.77790832519531,-0.023991291802394676
1821,2007-01-03,46.7265625,47.08599853515625,46.59819412231445,47.00897598266602,1267663.0,-0.007633607576313373,1.2352838351614737,-0.4399995245368754,61.797759686941546,69.15245892135928,-0.35877960585970214,-1.3165599295185046,-2.459092152495998,-4.334372949078109,27.990781265990094,0.4878044128417969,1.3558679383618824,1.030808830261229,-1.1157583001631224,3.1773759606855805,-0.042474734950943116,2.104092395473401,-0.7442203026127743,68.18175678413681,-9.309066645808798,1.0732835652121746,1,-0.3979454040527344,-1.6816425323486328,-2.7535295486450195,-4.133502960205078,-0.7958908081054688,2,-0.018131880512247123,1.0000000000000222,47.08599853515625,-2.166712067556524,46.18740844726562,1.0,46.46982192993164,-0.018131880512247123
1822,2007-01-04,46.392799377441406,46.7265625,46.26443099975586,46.54684448242188,1350104.0,-0.007142899128490199,-1.2500092864306676,0.5454594572690671,55.769228571265224,68.16557844858008,-0.0009698143150984606,-0.8099884887150708,-2.0317548385727946,-3.936280323078421,30.304639059443993,0.4621315002441406,1.317979985884321,0.5609739303588839,-1.380497163622202,2.50244502433997,-0.40976161663165556,1.5317094773494233,-0.2559452927665191,28.947018572825023,-43.80886825054237,0.9707355469905425,1,-0.06418228149414062,-1.347879409790039,-2.419766426086426,-3.7997398376464844,-0.5904998779296875,3,-0.0016601442212262896,1.2352838351614737,46.7265625,1.0000000000000222,47.08599853515625,-2.166712067556524,46.18740844726562,-0.0016601442212262896
1823,2007-01-05,45.67393112182617,46.36712646484375,45.67393112182617,45.80229949951172,2293660.0,-0.015495254980556039,-9.8000950937565,0.8333168243276323,44.7876503250745,64.82067701836853,0.7527890160783954,0.05101681450628348,-1.22573640641113,-3.1689078457209234,32.237762091897324,0.7188682556152344,1.22268282855093,-0.24646949768066406,-1.9663021802925371,1.473363184931209,-1.106385838986597,0.6134468436252689,1.4120674133300781,0.0,-66.79978884606544,0.8599163413059364,1,0.6546859741210938,-0.6290111541748047,-1.803593635559082,-3.08087158203125,-0.35943603515625,4,0.009555967198932702,-1.2500092864306676,46.392799377441406,1.2352838351614737,46.7265625,1.0000000000000222,47.08599853515625,0.009555967198932702
1824,2007-01-08,45.3658447265625,45.82797622680664,45.21179962158203,45.67393112182617,2602830.0,-0.006745344394418651,1.0,2.400017830079344,43.77358046246725,60.98656983464919,0.9291722894252814,0.4786818004508291,-0.887737160341338,-2.8156659886124515,33.549433886222026,0.6161766052246094,1.1082922779819953,-0.6148897171020522,-2.1492303446157806,0.9194509104116761,-1.3820600308589164,0.15228059665481197,1.6919124603271456,8.219250574993385,-53.300540679984266,0.7671703137568637,1,0.7830543518066406,-0.3209247589111328,-1.489089012145996,-2.772785186767578,-0.10269546508789062,0,0.016977924695334323,-9.8000950937565,45.67393112182617,-1.2500092864306676,46.392799377441406,1.2352838351614737,46.7265625,0.016977924695334323
1825,2007-01-09,45.64825820922852,46.05904006958008,45.18612670898438,45.28882217407226,2175689.0,0.006225244660784668,-2.0909054070482607,-1.1666728576204912,46.863482796773184,58.58045277290258,0.6193152840230738,0.3177036050515838,-1.1189581788618526,-3.0557426838444783,34.341497784829265,0.872913360595696,1.0628106414712164,-0.3992284774780188,-1.730887681560887,0.9324307266048493,-1.0650580795194529,0.2666011245634152,1.3356606750488211,24.32435145771433,-33.35488327037692,0.6658296020414326,1,0.48780441284178977,-0.6033382415771555,-1.732992172241218,-3.055198669433601,-0.20539474487305398,1,0.010123748821389,1.0,45.3658447265625,-9.8000950937565,45.67393112182617,-1.2500092864306676,46.392799377441406,0.010123748821389
1826,2007-01-10,45.64825820922852,45.80229949951172,44.929386138916016,45.23747253417969,2757208.0,0.0,1.4285767351032386,1.142861691288818,45.66037947429809,55.58931149679616,0.6786030139061907,0.452095430699174,-1.0509844368294026,-3.013795931409838,35.12574446052238,0.8729133605957031,0.862241366811908,-0.4698318481445227,-1.5163444501578383,0.5766807538687928,-0.993088149151184,0.053424452862138594,1.2277931445312404,40.000084904239024,-13.63569668266809,0.5232563010066579,1,0.3594341278076101,-0.6033382415771555,-1.6944808959961009,-3.0295257568359446,-0.28241348266602273,2,0.015747988725447026,-2.0909054070482607,45.64825820922852,1.0,45.3658447265625,-9.8000950937565,45.67393112182617,0.015747988725447026
1827,2007-01-11,46.392799377441406,46.41847610473633,45.750953674316406,45.8536491394043,2539244.0,0.016310396002412242,1.2608577685614062,1.3124854900868046,53.003521881024675,53.92303535780291,-0.14115460426081228,-0.20168395366795266,-1.7050836464018317,-3.706715763608713,35.22515615014333,0.7702178955078054,0.6981944897204357,0.2105245590209961,-0.7272404172212319,1.148289535263224,-0.25835792910011435,0.6794070471421065,0.3275187591308537,98.27567656190759,43.567650002189026,0.46888248812111305,1,-0.38510704040527344,-1.3222064971923828,-2.535299301147461,-3.774066925048828,-1.6174545288085938,3,-0.009961194231611459,1.4285767351032386,45.64825820922852,-2.0909054070482607,45.64825820922852,1.0,45.3658447265625,-0.009961194231611459
1828,2007-01-12,46.21308517456055,46.67521286010742,46.0076904296875,46.2387580871582,1665241.0,-0.0038737520755913746,-2.0587854845476157,-0.04761736300279478,45.31250544126166,51.811789269645445,-0.0018867740366772523,0.025863620441612056,-1.447566174226239,-3.4787707683524047,35.00147987983968,0.6675224304199219,0.6372528599115554,0.0012851715087904836,-0.8987058088265698,0.9012761518441508,-0.44871031865888966,0.45128066167647063,-1.2836990356445312,73.52957885582684,22.99753153528321,0.4499954901676811,1,-0.20539283752441406,-1.0141220092773438,-2.3555850982666016,-3.5943527221679688,-1.1861381530761719,4,-0.008888947221272203,1.2608577685614062,46.392799377441406,1.4285767351032386,45.64825820922852,-2.0909054070482607,45.64825820922852,-0.008888947221272203
1829,2007-01-15,46.392799377441406,46.62386703491211,46.13606262207031,46.26443099975586,1384832.0,0.0038888163861388048,-1.5333571067724585,-5.000148588410104,51.24998374875639,49.80201026531805,-0.1669599986658028,-0.16003362312591918,-1.5664765723164678,-3.6017505018250375,34.074913708614375,0.4878044128417969,0.44610490791777124,0.17971572875976705,-0.7212807244289223,1.0807121819484564,-0.2707824978345812,0.6302139553541153,-1.428496704101562,83.82351013201999,31.177982246493997,0.45049822659434496,1,-0.38510704040527344,-1.00128173828125,-2.5609731674194336,-3.6456966400146484,-1.80230712890625,0,-0.023242923583865704,-2.0587854845476157,46.21308517456055,1.2608577685614062,46.392799377441406,1.4285767351032386,45.64825820922852,-0.023242923583865704
1830,2007-01-16,46.67521286010742,46.93195343017578,46.26443099975586,46.36712646484375,1581510.0,0.006087442156019973,-1.600007429144534,2.400017830079344,58.00864352934893,49.380997358918876,-0.5741492145576288,-0.4279939831494062,-1.7661697322994456,-3.8289007456615067,33.199253781087336,0.6675224304199219,0.3113534693652653,0.43902282714843466,-0.48537281602283855,1.3634184703197079,-0.023174994437198393,0.9012206487340677,-1.676691983032228,87.1794285670745,28.149819125566623,0.46219782158563655,1,-0.7445430755615234,-1.2323474884033203,-2.811293601989746,-3.735555648803711,-1.1424903869628906,1,-0.030252965377254526,-1.5333571067724585,46.392799377441406,-2.0587854845476157,46.21308517456055,1.2608577685614062,46.392799377441406,-0.030252965377254526
1831,2007-01-17,46.57251739501953,47.24003982543945,46.3414535522461,46.57251739501953,1804491.0,-0.002200214177826787,-2.888909066895684,0.0,47.93814669862983,48.51087715084828,-0.5538458061680558,-0.3023829875313808,-1.5860354962168586,-3.682046581593667,32.440377271665675,0.8985862731933523,0.21800231226517042,0.3119371414184542,-0.6213290912109173,1.2452033740478257,-0.154695974896228,0.7785702577331364,-1.4966592158203156,55.17234312356701,0.3193161990211095,0.4666331163146855,1,-0.4878044128417969,-1.0526313781738281,-2.650832176208496,-3.594348907470703,-0.7548141479492188,2,-0.02425580565213059,-1.600007429144534,46.67521286010742,-1.5333571067724585,46.392799377441406,-2.0587854845476157,46.21308517456055,-0.02425580565213059
1832,2007-01-18,46.16173553466797,46.77790832519531,46.0076904296875,46.41847610473633,1845217.0,-0.00882026317940654,-1.7272518522020437,-100.0,46.96970038068695,48.75332715702744,-0.20035689585904493,0.10786285804050522,-1.1208558190552296,-3.2339656521993163,31.482116630938883,0.7702178955078125,-0.022179159387953007,-0.09499359130859375,-1.029274095498863,0.8392869128816756,-0.5621338434037284,0.3721466607865409,-0.9560264566943388,12.500116080024021,-38.932980846204586,0.4671402520951356,1,-0.07702255249023438,-0.29524993896484375,-2.246469497680664,-3.1835670471191406,-0.27984619140625,3,-0.017241353664178116,-2.888909066895684,46.57251739501953,-1.600007429144534,46.67521286010742,-1.5333571067724585,46.392799377441406,-0.017241353664178116
1833,2007-01-19,46.3414535522461,46.62386703491211,45.64825820922852,45.95634460449219,1999958.0,0.0038932248862948438,1.0540518833828458,-1.4999925709106854,51.5464091232855,49.61697478600725,-0.30779732235643564,-0.04376849551047002,-1.2504151335471434,-3.377420481905432,30.14657893945925,0.9756088256835866,-0.1676431485652472,0.06546897888184589,-0.8585624867478074,0.9895004445114992,-0.3965467539329808,0.5274847116966725,-1.0136846294245245,43.54839482740459,-8.089473216590783,0.46201573281482516,1,-0.2567405700683665,-0.2567405700683665,-2.246469497680671,-3.3632850646972727,0.2207946777343679,4,-0.03379498448074425,-1.7272518522020437,46.16173553466797,-2.888909066895684,46.57251739501953,-1.600007429144534,46.67521286010742,-0.03379498448074425
1834,2007-01-22,46.13606262207031,46.80358505249024,46.13606262207031,46.29010391235352,2453414.0,-0.004432121015458201,-7.666798741982708,-0.39999405669910176,38.922124788247224,48.7346016739488,0.020493822907930337,0.11281112415737482,-1.0119437972112308,-3.142741642894407,28.387829519902585,0.667522430419929,-0.2482084473791062,-0.10526218414306499,-0.9932110834889372,0.7826867152028072,-0.5492366338160011,0.3387122655298711,-0.6935574450916633,30.6451844822129,-14.260719992304427,0.4439744496729363,1,-0.051349639892578125,-0.051349639892578125,-1.8228511810302734,-2.939666748046875,-0.5134811401367116,0,-0.024040100900490913,1.0540518833828458,46.3414535522461,-1.7272518522020437,46.16173553466797,-2.888909066895684,46.57251739501953,-0.024040100900490913
1835,2007-01-23,46.67521286010742,46.700889587402344,45.982017517089844,46.29010391235352,2550193.0,0.011686091256933429,2.2940847433925327,-2.500037146182449,49.42526576281549,49.15292237267296,-0.39969565432368626,-0.41314673130044355,-1.5061005159631407,-3.6491715031290113,26.44289358482918,0.7188720703125,-0.17055006237220027,0.4120653152465792,-0.49682417998884176,1.3209548104820001,-0.042379432371127734,0.8665100628642861,-1.1248556042211248,64.5160517259558,21.622687607654072,0.45444474761770975,1,-0.2310638427734375,-0.5904998779296875,-1.9512176513671946,-3.068033218383789,-2.189983367919922,1,-0.04466440501986535,-7.666798741982708,46.13606262207031,1.0540518833828458,46.3414535522461,-1.7272518522020437,46.16173553466797,-0.04466440501986535
1836,2007-01-24,46.88060760498047,47.111671447753906,46.13606262207031,46.46982192993164,2332501.0,0.004400510084199283,1.2352936035205329,1.066673930701131,55.6213579600004,49.4437930481147,-0.4603040554657838,-0.5560588077348712,-1.668153461710915,-3.8272883252203087,25.699990758752683,0.9756088256835938,-0.04563988535157648,0.5596937179565415,-0.3521116384432119,1.471499074356295,0.10379103975666482,1.0155963961564183,-1.2288693949209843,84.21062235255776,37.919239932210246,0.45590267819987673,1,-0.4364585876464844,-0.7958946228027344,-2.130939483642578,-3.260591506958008,-3.566112518310547,2,-0.028751443308783875,2.2940847433925327,46.67521286010742,-7.666798741982708,46.13606262207031,1.0540518833828458,46.3414535522461,-0.028751443308783875
1837,2007-01-25,45.64825820922852,46.18740844726562,45.18612670898438,45.72528076171875,5510541.0,-0.02628697576054928,1.0000076196571916,-0.1875005803965096,49.735459718337395,49.93523241223423,0.7323387914891981,0.6190603059798505,-0.4149930840452285,-2.559792343566592,23.980332906588554,1.6944808959960866,0.011664145800523329,-0.6161731719970618,-1.5485063023106989,0.3161599583165753,-1.0823397371538803,-0.15000660684024325,1.5917816162109304,24.00003962200615,-26.984172299050023,0.4661665651568195,1,0.5648250579833913,0.43645477294921164,-0.8344049453735423,-2.028242111206062,-1.6354293823242259,3,0.0037119715951732246,1.2352936035205329,46.88060760498047,2.2940847433925327,46.67521286010742,-7.666798741982708,46.13606262207031,0.0037119715951732246
1838,2007-01-26,45.44286346435547,45.8536491394043,45.26314926147461,45.44286346435547,2310495.0,-0.004499508917331085,-2.2857719004054253,-0.0,50.810779553095415,49.886431946049676,0.9129995210536777,0.7837567043425651,-0.17915751423262805,-2.312709635737747,22.167742607260735,0.5904998779296875,0.07873430319033048,-0.7702199935913114,-1.765891725900019,0.2254517387173962,-1.2680558597456653,-0.2723841274369576,1.756098098754883,13.333201259979473,-41.28170620854006,0.4978358661543547,1,0.7702198028564453,0.6418495178222656,-0.5327329635620117,-1.8228473663330078,-1.8870315551757812,4,0.009661052262928127,1.0000076196571916,45.64825820922852,1.2352936035205329,46.88060760498047,2.2940847433925327,46.67521286010742,0.009661052262928127
1839,2007-01-29,46.31578063964844,46.52117156982422,45.5198860168457,45.5198860168457,2802869.0,0.019209114671606686,-1.5161259400208016,100.0,56.25000446462049,49.69102760552429,0.03129982845361923,-0.08332200042758586,-1.0191396491167097,-3.1298308999072333,20.813165101042774,1.07830810546875,0.049320283270013476,0.09627857208251811,-0.900350903165311,1.0929080473303472,-0.40203616554139643,0.5945933097064326,0.8429242263793952,58.666719496007936,0.21116167796731844,0.49831473762391454,1,-0.10269737243652344,-0.23106765747070312,-1.3799762725830078,-2.6957645416259766,-1.9409523010253906,0,0.005321460351702223,-2.2857719004054253,45.44286346435547,1.0000076196571916,45.64825820922852,1.2352936035205329,46.88060760498047,0.005321460351702223
1840,2007-01-30,45.95634460449219,46.26443099975586,45.82797622680664,46.110389709472656,2824144.0,-0.0077605522392633075,-1.1249953567846662,-0.1935496239916794,52.702696371574085,50.22042201362921,0.3107158326294339,0.19725739781866025,-0.6426813143689074,-2.7103834368978568,18.92636609819858,0.4878044128417969,0.0897807193492639,-0.20667476654053019,-1.1211966489643572,0.7078471158832969,-0.6639357077524437,0.25058617467138333,1.162908698394773,39.99999999999978,-19.931235458895877,0.4572609412119122,1,0.19255447387695312,0.12836837768554688,-0.8151473999023438,-2.1309356689453125,-0.9550704956054688,1,-0.007262612495206211,-1.5161259400208016,46.31578063964844,-2.2857719004054253,45.44286346435547,1.0000076196571916,45.64825820922852,-0.007262612495206211
1841,2007-01-31,45.87932205200195,46.0076904296875,45.59690856933594,45.72528076171875,2624073.0,-0.0016759938840459343,1.0000185730338123,-0.9999752364915061,44.89797465456479,49.99023026628231,0.31186374567641906,0.218768742808777,-0.5359377549308277,-2.5727781678579333,16.81503341972051,0.4107818603515625,0.06679218450011604,-0.24133529663085795,-1.1238766379120904,0.6412060446503745,-0.6826059672714706,0.1999353740097547,1.2012687190069542,51.922999994285036,-3.027471065151026,0.44127067064061504,1,0.2695770263671875,0.20539093017578125,-0.5648250579833984,-2.053913116455078,-0.7137336730957031,2,-0.030386075849907268,-1.1249953567846662,45.95634460449219,-1.5161259400208016,46.31578063964844,-2.2857719004054253,45.44286346435547,-0.030386075849907268
1842,2007-02-01,46.31578063964844,46.62386703491211,45.95634460449219,46.2387580871582,2307655.0,0.009513187382145238,-1.0799966717580844,0.5000123820608702,50.970869934948354,49.92628146757818,-0.11224986066264364,-0.23584778243781557,-0.9369908659284789,-2.9438612520917715,15.55169686951433,0.7445449829101562,-0.020437717392539412,0.19897422790527486,-0.6792286633075122,1.077177119118062,-0.24012721770112222,0.6380756735116719,0.7269208501199813,77.35853817170539,23.73546362225177,0.4391014456063944,2,-0.16688156127929688,-0.23106765747070312,-0.8921699523925781,-2.4005126953125,-1.1450576782226562,3,-0.06480049588993164,1.0000185730338123,45.87932205200195,-1.1249953567846662,45.95634460449219,-1.5161259400208016,46.31578063964844,-0.06480049588993164
1843,2007-02-02,46.110389709472656,46.46982192993164,45.87932205200195,46.46982192993164,1763044.0,-0.0044345777473511205,2.2857370281141547,-4.666584121638354,47.34303400594904,50.86193804732283,0.06360671290429565,0.00412981633209597,-0.7053001533588201,-2.681004374113442,15.289658693948493,0.5904998779296875,-0.03828375021972619,-0.02823963165283061,-0.8814403370898276,0.8249610737841664,-0.45483998437133266,0.39836072106567144,0.8951802846800803,53.488572988438236,3.5334000127259486,0.4266003527184986,2,0.038509368896484375,-0.025676727294921875,-0.622593879699707,-1.9897308349609375,-1.2708625793457031,4,-0.04548998383627734,-1.0799966717580844,46.31578063964844,1.0000185730338123,45.87932205200195,-1.1249953567846662,45.95634460449219,-0.04548998383627734
1844,2007-02-05,46.13606262207031,46.392799377441406,45.95634460449219,45.982017517089844,1103060.0,0.0005567706705453812,-3.2499907135693324,-0.42857900937138493,44.67008330410714,50.333584440799676,0.04239174519250355,0.04123230031336789,-0.691417605662437,-2.6509382467135865,15.772905474668233,0.43645477294921875,-0.019699568150421953,-0.041077613830566406,-0.813076810048436,0.7309215823873032,-0.42707721193950476,0.34492198427837195,0.8331185063790585,52.50008357756555,6.953892802427092,0.3859995981089359,2,0.012836456298828125,-0.051349639892578125,-0.5519895553588867,-2.0154037475585938,-1.8228492736816406,0,-0.0559265478293397,2.2857370281141547,46.110389709472656,-1.0799966717580844,46.31578063964844,1.0000185730338123,45.87932205200195,-0.0559265478293397
1845,2007-02-06,46.110389709472656,46.392799377441406,45.982017517089844,46.18740844726562,1432452.0,-0.0005564608494651457,-1.4615173611904817,-0.49997523649146,45.36086343145381,49.19352949318339,-0.022888141702239295,0.10888468445023847,-0.6356040712569069,-2.565420276367938,15.98925141065011,0.4107818603515625,-0.04453889638470088,-0.08985710144042969,-0.8218305354608759,0.6421163325800165,-0.4558438184506528,0.27612961556979343,0.8231303305874178,50.00018572792345,5.437348949731529,0.3659867170102232,2,-0.20539283752441406,-0.025676727294921875,-0.5263166427612305,-1.9512195587158203,-2.1951255798339844,1,-0.03763926919257998,-3.2499907135693324,46.13606262207031,2.2857370281141547,46.110389709472656,-1.0799966717580844,46.31578063964844,-0.03763926919257998
1846,2007-02-07,46.36712646484375,46.41847610473633,45.87932205200195,46.2387580871582,1291648.0,0.005567872164792265,3.6666336486553415,-1.666716196136855,52.12765116668721,49.45932854300003,-0.4024432127277038,-0.09616535688340377,-0.852801731692125,-2.7602115034371764,16.56321249545112,0.539154052734375,0.020994799272394005,0.13093624114990376,-0.5561319907471827,0.8180044730469902,-0.21259787479863945,0.474470357098447,0.5314457085948092,65.5171177079384,16.20050021469922,0.34353411594854255,2,-0.4236183166503906,-0.2824134826660156,-0.6803579330444336,-2.1052608489990234,-1.5378684997558594,2,-0.02945734316731141,-1.4615173611904817,46.110389709472656,-3.2499907135693324,46.13606262207031,2.2857370281141547,46.110389709472656,-0.02945734316731141
1847,2007-02-08,45.93067169189453,46.36712646484375,45.54556274414063,46.31578063964844,1677849.0,-0.009413021815793288,2.3684408089212527,-3.0000297167989065,45.959609603525095,48.920309659714434,0.08748474859979893,0.3203155649301834,-0.3520957425402713,-2.2633103589471943,16.211016234637192,0.8215637207031179,-0.021282668225467205,-0.2824121475219741,-0.978330342039591,0.41350604699564286,-0.6303712447807825,0.06554694973683439,0.933651572254945,41.66676984922919,-8.033340969937157,0.3479590972588098,2,0.141204833984375,0.15404129028320312,-0.24390316009521484,-1.6688060760498047,-1.658538818359375,3,-0.016657350846521535,3.6666336486553415,46.36712646484375,-1.4615173611904817,46.110389709472656,-3.2499907135693324,46.13606262207031,-0.016657350846521535
1848,2007-02-09,45.80229949951172,46.3414535522461,45.80229949951172,46.21308517456055,1494807.0,-0.0027949121502933716,-1.6249895528625502,1.0666739307011115,46.66665142745679,47.85549265558514,0.30419405471582905,0.4388340424799395,-0.16708832708563648,-2.0680655335908256,15.553066612519551,0.5391540527343821,-0.12363515946437076,-0.39024505615234517,-1.1100025685799721,0.3295124562752818,-0.7501238123661622,-0.03036629993852813,1.0284598335344555,29.411481936292468,-21.761278747373098,0.359878756213815,2,0.28241539001464844,0.2824134826660156,-0.11553096771240234,-1.5404338836669922,-0.7060317993164062,4,-0.013789188424757404,2.3684408089212527,45.93067169189453,3.6666336486553415,46.36712646484375,-1.4615173611904817,46.110389709472656,-0.013789188424757404
1849,2007-02-12,45.31449508666992,45.57123565673828,45.16045379638672,45.5198860168457,1771874.0,-0.010650216652266509,1.6666336486553415,0.49999535682778473,36.26946196294837,46.0295777212934,0.7096575943204471,0.8871997550375141,0.3587801570326974,-1.524974802742598,14.849377532778602,0.641845703125,-0.11843286447970769,-0.824134254455565,-1.636340286585849,-0.011928222325281013,-1.2302372705207034,-0.41803123839042655,1.483371593895015,12.244718496708442,-35.701851129436186,0.4061030160651412,2,0.5776653289794922,0.7702178955078125,0.37227344512939453,-1.0526294708251953,-0.033374786376953125,0,-0.010481589955587678,-1.6249895528625502,45.80229949951172,2.3684408089212527,45.93067169189453,3.6666336486553415,46.36712646484375,-0.010481589955587678
1850,2007-02-13,45.26314926147461,45.6225814819336,45.08343124389648,45.28882217407226,1623611.0,-0.001133099355892786,-1.799988113398152,0.12499535678463165,33.155087437160375,44.724812474915126,0.7289945393086512,0.872043338239898,0.463276368064669,-1.4184898786032818,13.800526166904792,0.5391502380371236,-0.10358838198846598,-0.8048768997192397,-1.664781527255883,0.055027727817403616,-1.234829213487565,-0.3749245859509145,1.4692209037231976,13.46157143102105,-28.662790509501377,0.42995231376832205,2,0.5904998779296875,0.821563720703125,0.33376026153564453,-0.8472404479980469,-0.15147781372070312,1,-0.020986960222285522,1.6666336486553415,45.31449508666992,-1.6249895528625502,45.80229949951172,2.3684408089212527,45.93067169189453,-0.020986960222285522
1851,2007-02-14,45.44286346435547,45.64825820922852,45.08343124389648,45.28882217407226,2110778.0,0.003970430820946502,-1.0000135075811298,-6.000148588412041,47.2602300586493,44.31251915532634,0.5373678174426288,0.6359652796725825,0.36720996229175284,-1.5316215866998775,12.352366059675932,0.5648269653320455,-0.18845943250629205,-0.5686800003051786,-1.4374155536163684,0.30005555300601117,-1.003047776960777,-0.13431222364958018,1.1905703655642554,27.999809814182914,-15.73898118503222,0.4343677766555964,2,0.33376312255859375,0.6418495178222656,0.1476278305053711,-0.9499340057373047,0.6418495178222585,2,-0.03361582475794067,-1.799988113398152,45.26314926147461,1.6666336486553415,45.31449508666992,-1.6249895528625502,45.80229949951172,-0.03361582475794067
1852,2007-02-15,45.3658447265625,45.57123565673828,45.10910415649414,45.28882217407226,1465708.0,-0.001694847813747069,-1.1176419175807368,0.5000123820608933,48.93621057024172,44.48953877358108,0.5201688685998036,0.685443711485263,0.5080142749900887,-1.3939414084410515,11.429026856901316,0.4621315002441406,-0.23107662379190685,-0.6059041976928725,-1.517528431927083,0.30572003654133795,-1.0617163148099777,-0.15009208057576728,1.174588948195833,22.449004345281907,-24.097551608814143,0.4558121171171061,2,0.38510894775390625,0.7958908081054688,0.16046142578125,-0.7958927154541016,0.4107818603515625,3,-0.01182799008171953,-1.0000135075811298,45.44286346435547,-1.799988113398152,45.26314926147461,1.6666336486553415,45.31449508666992,-0.01182799008171953
1853,2007-02-16,44.77534484863281,45.391517639160156,44.74966812133789,45.391517639160156,2152260.0,-0.013016397721432482,1.0833426197640008,-7.999900945965287,26.92300658794055,42.517641360673686,1.0073062213823007,1.2148867059613693,1.1493041700977216,-0.7554364936890465,11.256413349291298,0.6418495178222656,-0.23421715620643369,-1.118098640441893,-2.156274714417826,-0.07992256646596019,-1.6371866774298596,-0.5990106034539266,1.6776686802738112,2.8574460859228843,-40.414570202346255,0.5190880369879667,2,0.8087272644042969,1.2195091247558594,0.7637977600097656,-0.20539283752441406,0.9293937683105469,4,-0.011238595186677247,-1.1176419175807368,45.3658447265625,-1.0000135075811298,45.44286346435547,-1.799988113398152,45.26314926147461,-0.011238595186677247
1854,2007-02-19,45.026947021484375,45.11423873901367,44.62386703491211,44.85493087768555,1989110.0,0.005619212396959172,1.8296151179299793,-0.27916867872664464,35.61200192756513,41.43443452690828,0.6502070805145408,0.9232684325742113,0.9441860515434115,-0.9566732955286383,10.920820800563753,0.4903717041015625,-0.3075404741431029,-0.8110406875610323,-1.911283782863542,0.28920240774147743,-1.3611622352122907,-0.2609191399097739,1.2897988748167535,39.348248664993136,-4.1584715964450965,0.5501215476512559,2,0.49422454833984375,0.9050064086914062,0.576380729675293,-0.45699501037597656,0.8267021179199219,0,0.0015395376168378938,1.0833426197640008,44.77534484863281,-1.1176419175807368,45.3658447265625,-1.0000135075811298,45.44286346435547,0.0015395376168378938
1855,2007-02-20,44.590492248535156,45.18099212646485,44.390235900878906,44.952491760253906,1801866.0,-0.009693190451952383,-1.0740814856319725,-2.1044508016765353,32.04571856131501,39.20310868186692,0.9480936265927653,1.2601413268145762,1.418045542758101,-0.4714698114626614,10.945575130868935,0.7907562255859446,-0.36000712452698735,-1.1432594299316392,-2.3029360269208183,0.016417167057539928,-1.7230977284262252,-0.5634211314370532,1.556965761627069,15.918346306510555,-25.428101544311048,0.5798382984945882,2,0.7881889343261719,1.2246456146240234,1.1091127395629883,0.05648231506347656,1.0860061645507812,1,0.015488235651412996,1.8296151179299793,45.026947021484375,1.0833426197640008,44.77534484863281,-1.1176419175807368,45.3658447265625,0.015488235651412996
1856,2007-02-21,45.53272247314453,45.53272247314453,44.929386138916016,44.98330307006836,3511335.0,0.0211307428354377,1.1962687551639624,-1.5177352048558421,40.438781821975795,38.589683372805894,-0.13962725475063564,0.2231967750519459,0.5274230851779294,-1.3606171493857886,10.222912095428788,0.942230224609375,-0.38186806266065787,-0.13363494873046733,-1.16190187131658,0.8946319738556454,-0.6477684100235237,0.38049851256258904,0.4038688839036979,96.7389338225794,57.471392528088785,0.5141334612930576,2,-0.16687774658203125,0.28241539001464844,0.15404510498046875,-0.7958889007568359,1.1964073181152415,2,-0.00924721831950559,-1.0740814856319725,44.590492248535156,1.8296151179299793,45.026947021484375,1.0833426197640008,44.77534484863281,-0.00924721831950559
1857,2007-02-22,45.81770324707031,45.9999885559082,45.53786087036133,45.56866836547852,2970966.0,0.006258812529689184,-1.9752317799471972,0.4532691786956483,46.494403912509505,38.57054476003397,-0.4942985760238443,-0.05105640892027452,0.2702847080874875,-1.5948283174565603,10.623049834190427,0.4672660827636719,-0.40408051170241066,0.14287357330321981,-0.8875554125453817,1.1733025591518214,-0.37234091962108096,0.6580880662275206,-1.4274673461914062,88.67619144665593,49.09218539552309,0.5152144929242992,2,-0.6225910186767578,-0.06674957275390625,-0.01540374755859375,-0.8883171081542969,1.0372276306152344,3,0.005827654294838336,1.1962687551639624,45.53272247314453,-1.0740814856319725,44.590492248535156,1.8296151179299793,45.026947021484375,0.005827654294838336
1858,2007-02-23,45.88188934326172,46.16173553466797,45.54556274414063,45.72784423828125,1957335.0,0.0014009016524745288,-1.3762559764619722,0.6185683868694937,46.98351731930984,39.760995355185244,-0.6101738800059024,-0.08502463495531742,0.21870746518197848,-1.6016170379892145,11.065694371773477,0.6161727905273366,-0.4917165721132477,0.18510837554931925,-0.8432169568513643,1.2134337079500028,-0.32905429065102254,0.699271041749661,-1.4594583892822257,84.20286484577552,44.34200623810133,0.514162666200342,2,-0.6059036254882812,-0.1309356689453125,0.09370994567871094,-0.9268302917480469,1.0551986694335938,4,-0.0022942114602155783,-1.9752317799471972,45.81770324707031,1.1962687551639624,45.53272247314453,-1.0740814856319725,44.590492248535156,-0.0022942114602155783
1859,2007-02-26,46.56224822998047,46.59819412231445,46.06417465209961,46.17200469970703,2194455.0,0.014828484538391695,1.311095702705826,2.533306918924273,54.641339629827584,42.14835670992605,-1.2236003802510353,-0.7862852996571945,-0.46487935371800404,-2.2257786935393113,10.938879144798655,0.7163047790527344,-0.4970790358357746,0.8531438827514677,-0.21167509109163518,1.9179628565945706,0.32073439582991625,1.3855533696730191,-2.0702450927734333,98.37198494133582,57.323667656112775,0.5324094869215522,2,-1.068033218383789,-0.8112945556640625,-0.4775352478027344,-1.4403076171875,0.6213111877441406,0,-0.018416413417189248,-1.3762559764619722,45.88188934326172,-1.9752317799471972,45.81770324707031,1.1962687551639624,45.53272247314453,-0.018416413417189248
1860,2007-02-27,45.6225814819336,47.06032180786133,45.26314926147461,47.06032180786133,5114268.0,-0.02018087149498582,1.4999960201117022,-3.6842130987292094,43.29322099128575,41.70757792466343,-0.2543321094968434,0.13396303823962086,0.4655398704305824,-1.236858043120293,10.660695772606005,1.7971725463867188,-0.522466060206412,-0.06983470916747336,-1.1287841333189093,0.9891147149839625,-0.5993094212431913,0.4596400029082446,-1.0042068856201212,32.53009244341365,-5.199064055946707,0.5294747120757191,2,0.10269737243651633,0.1283721923828054,0.4621315002441335,-0.5006408691406321,1.8177146911621023,1,0.005064765078280242,1.311095702705826,46.56224822998047,-1.3762559764619722,45.88188934326172,-1.9752317799471972,45.81770324707031,0.005064765078280242
1861,2007-02-28,44.4852294921875,45.08343124389648,44.04363632202149,44.711158752441406,5205875.0,-0.024929584271694227,1.1428593890033196,0.15714190955040605,38.43939771151856,40.54126538480531,0.8190231043757379,1.2242879256192367,1.5843759954872922,-0.052266347127485346,11.216115577424487,1.5789451599121094,-0.4768457137630122,-1.1374820709228501,-2.3208507829394023,0.045886641093701996,-1.7291664269311298,-0.5457977149145705,2.575092315673828,14.638356309891225,-21.659436682956024,0.5916843560082777,2,1.0667495727539062,1.0924243927001953,1.7792015075683594,0.6367111206054688,3.073169708251953,2,0.026778976628807794,1.4999960201117022,45.6225814819336,1.311095702705826,46.56224822998047,-1.3762559764619722,45.88188934326172,0.026778976628807794
1862,2007-03-01,43.31449508666992,45.00640869140625,42.4056396484375,44.22335433959961,6181553.0,-0.02631737362899711,1.1016587597372371,4.022760274203897,32.94610800365051,41.21049887543974,1.8642148287049096,2.2753006963466333,2.717642649277714,1.1597895112235364,11.529808975793268,2.60076904296875,-0.4412134264891847,-2.1581521987915053,-3.6832992995129246,-0.6330050980700861,-2.9207257491522185,-1.3955786484307922,3.7458267211914062,19.52561758470149,-16.914423091095745,0.7625735503607104,3,1.4184856414794922,1.4184856414794922,2.9499359130859375,1.8074455261230469,4.83183670043946,3,0.07883353361865009,1.1428593890033196,44.4852294921875,1.4999960201117022,45.6225814819336,1.311095702705826,46.56224822998047,0.07883353361865009
1863,2007-03-02,44.0128288269043,44.54170989990234,43.671363830566406,44.00512313842773,4309000.0,0.01612240287776756,-1.577946510287766,-0.008478417809721903,41.32740357879562,41.845543503354236,1.169308725045866,1.488059264972648,1.9982877760866842,0.5080774113418869,11.98101025960508,1.2272148132324148,-0.49441472093630523,-1.354940414428711,-2.9806040958534297,0.2707232669960078,-2.167772255141074,-0.542108573716348,2.861305694580075,34.52844089929741,-4.766751115096355,0.8128318407123608,3,0.7201519012451172,0.7201519012451172,2.1360692977905273,1.1091117858886719,3.5224609375,4,0.06457440084023691,1.1016587597372371,43.31449508666992,1.1428593890033196,44.4852294921875,1.4999960201117022,45.6225814819336,0.06457440084023691
1864,2007-03-05,43.55583190917969,43.94607543945313,43.02181243896485,43.64569091796875,4241071.0,-0.010383266195451935,1.6765869070501647,-11.661386138603108,39.20803166291553,42.64135607019874,1.5597020593642767,1.8359716712798715,2.4003788944739455,1.0144311280303242,12.60392886293054,0.991016387939446,-0.568328300374688,-1.6829257965087905,-3.454822138636686,0.08897054561910522,-2.568873967572742,-0.7969776254448391,3.13956281738281,24.710436101711444,-17.115065362237566,0.8859481710639491,3,1.1771488189697266,1.1771488189697266,2.5930662155151367,1.5661087036132812,3.3863906860351634,0,0.07763038737421057,-1.577946510287766,44.0128288269043,1.1016587597372371,43.31449508666992,1.1428593890033196,44.4852294921875,0.07763038737421057
1865,2007-03-06,44.37482833862305,44.41077423095703,43.72271347045898,44.1591682434082,3108919.0,0.01880337014687461,3.7856460599629043,-2.3999830191883174,43.753750819323955,43.009685958792986,0.7899703805531857,0.9278562797089194,1.553897925590519,0.2336574032537584,13.018843739260832,0.8549423217773438,-0.4902458462550996,-0.7771512985229521,-2.539279318967928,0.984976721922024,-1.65821530874544,0.10391271169953598,2.148976184814451,73.53778738886605,28.72567057398824,0.8810640102224868,3,0.3581523895263672,0.3581523895263672,1.7740697860717773,0.7471122741699219,2.8164329528808594,1,0.06329559311572353,1.6765869070501647,43.55583190917969,-1.577946510287766,44.0128288269043,1.1016587597372371,43.31449508666992,0.06329559311572353
1866,2007-03-07,45.00127410888672,45.18612670898438,44.146331787109375,44.42874526977539,3655859.0,0.01411714239170192,1.2070841818453995,2.6547741182297377,47.996609097914394,43.176597646060195,0.08963712366031729,0.20431292125942946,0.923233740308639,-0.34233603657195033,13.275198923064698,1.039794921875007,-0.4512203694788752,-0.08241291046142862,-1.7495601569843373,1.58473433606148,-0.9159865337228865,0.7511607128000293,1.3578038195507816,93.35179067291521,43.822620795416825,0.8335736232614558,3,-0.2682933807373047,-0.2682933807373047,1.1155319213867188,0.12066650390625,2.821563720703125,2,0.05419895575195133,3.7856460599629043,44.37482833862305,1.6765869070501647,43.55583190917969,-1.577946510287766,44.0128288269043,0.05419895575195133
1867,2007-03-08,45.16558837890625,45.44286346435547,44.93452072143555,45.38381576538086,2412575.0,0.003651324840757919,2.0229456133386265,-0.3811640070626645,52.24985088964779,43.76174582054218,-0.19769751626589027,-0.021353137023126578,0.7225889025270362,-0.46087938650910587,14.006798069090632,0.5083427429199219,-0.34864151458141635,0.12015552520752237,-1.499598315474877,1.7399093658899218,-0.6897213951336809,0.9300324455487257,1.0353520183312526,88.54732582910009,31.746571074394417,0.8098769203412001,3,-0.43260765075683594,-0.43260765075683594,0.9512176513671875,-0.04364776611328125,2.688060760498047,3,0.052978626149166264,1.2070841818453995,45.00127410888672,3.7856460599629043,44.37482833862305,1.6765869070501647,43.55583190917969,0.052978626149166264
1868,2007-03-09,45.17072296142578,45.30422592163086,44.500633239746094,45.00640869140625,2058768.0,0.00011368350781704173,2.72620016273393,-0.7529498138339714,50.85314961378513,43.34083581875969,-0.3512583882161806,-0.08034945354279444,0.6903664238396772,-0.4140094084589805,14.90264119111773,0.8035926818847656,-0.3453593931300034,0.15686893463134766,-1.424936691946776,1.7386745612094714,-0.6340338786577178,0.9477717479204131,0.8784054058597235,88.75940655212834,28.522042909325116,0.7909028132890622,3,-0.4377422332763672,-0.4377422332763672,0.9460830688476562,-0.0487823486328125,1.8716278076171875,4,0.06587472217844881,2.0229456133386265,45.16558837890625,1.2070841818453995,45.00127410888672,3.7856460599629043,44.37482833862305,0.06587472217844881
1869,2007-03-12,44.83952713012695,45.71757888793945,44.56481552124024,45.3658447265625,2569434.0,-0.007332090557453763,-1.143199089358488,-3.203115568556438,51.49643718530533,44.25230428476187,-0.32422479655012637,0.2249729790310795,0.9991717643069009,-0.03876595867895105,15.697150260816414,1.1527633666992116,-0.40739717934339126,-0.15057849884033203,-1.7276339184408513,1.4264769207601873,-0.9391062086405881,0.6379492109599241,1.0638616884046286,55.984411273143266,-9.45174446627773,0.7885277098002585,3,-0.7779178619384766,-0.10654640197753906,1.2772789001464844,0.2824134826660156,2.5032081604003906,0,0.06012022888765256,2.72620016273393,45.17072296142578,2.0229456133386265,45.16558837890625,1.2070841818453995,45.00127410888672,0.06012022888765256
1870,2007-03-13,44.31321334838867,45.17842483520508,44.31321334838867,44.69318771362305,2505965.0,-0.01173771927190237,-3.554051883382861,0.7219488153307579,42.28647977489214,44.679757847358935,-0.0035506666726092817,0.713028333507026,1.4675489233152916,0.527342378933831,16.498280454348503,0.8652114868164062,-0.49961466865396886,-0.6293954849243164,-2.228885828465657,0.9700948586170242,-1.4291406566949831,0.17034968684635032,1.4502655033391463,10.62096224019345,-48.75481011083963,0.7997451717706692,3,-0.2516040802001953,0.4197673797607422,1.8035926818847656,0.8087272644042969,3.7432594299316406,1,0.05932788548095158,-1.143199089358488,44.83952713012695,2.72620016273393,45.17072296142578,2.0229456133386265,45.16558837890625,0.05932788548095158
1871,2007-03-14,43.91526412963867,44.29780960083008,43.630287170410156,43.72014236450195,4469295.0,-0.00898037376845906,-2.5617138204762875,-0.5135129708457152,38.136416943999734,45.25645884073107,0.34089534085889994,1.0442025531127186,1.8133302575322574,0.9705550228495312,17.578846679886375,0.6829261779785156,-0.7139653307050082,-0.9509647369384737,-2.595141633142717,0.6932121592657694,-1.7730531850405953,-0.12887628883635216,1.8023147583007812,13.652953098757061,-40.28085447048914,0.8220884481021202,3,0.45443153381347656,0.8177165985107422,2.0795907974243164,1.2066764831542969,3.406932830810547,2,0.07459814319218094,-3.554051883382861,44.31321334838867,-1.143199089358488,44.83952713012695,2.72620016273393,45.17072296142578,0.07459814319218094
1872,2007-03-15,44.82925796508789,44.82925796508789,44.13349533081055,44.41590881347656,3135253.0,0.020812668523433997,2.3664645569737073,2.1184164222873902,44.06485829830636,45.560620476232266,-0.37507631052817203,0.09270062689844849,0.8674734662142569,0.10022004296915554,18.488620765186,0.9139938354492188,-0.7787541566811598,-0.010141563415530186,-1.6374165530149227,1.6171334261838624,-0.8237790582152229,0.8034959313841625,0.7558433532714872,57.4414579720051,7.0334200492156995,0.813637494799695,3,-0.4595623016357422,-0.09627723693847656,1.1848526000976562,0.2926826477050781,2.860076904296882,3,0.06677736818292401,-2.5617138204762875,43.91526412963867,-3.554051883382861,44.31321334838867,-1.143199089358488,44.83952713012695,0.06677736818292401
1873,2007-03-16,44.272132873535156,44.94222259521485,44.14889907836914,44.59562683105469,3292525.0,-0.012427711651765705,-1.78377908066289,-0.7826167206548723,36.90547442517052,45.30478078314949,0.24887061025556534,0.6431689828308862,1.408779632637696,0.6982075681868665,18.843419908559802,0.7933235168457102,-0.7331257771744646,-0.5421060562133775,-2.1889940834150465,1.1047819709882916,-1.365550069814212,0.28133795738745704,1.1857899780273442,30.75016768067021,-13.029333512204538,0.8234440136008337,3,0.40180015563964844,0.4608478546142578,1.806161880493164,0.8498077392578125,2.646984100341797,4,0.08089775742451488,2.3664645569737073,44.82925796508789,-2.5617138204762875,43.91526412963867,-3.554051883382861,44.31321334838867,0.08089775742451488
1874,2007-03-19,45.09626770019531,45.09626770019531,44.351722717285156,44.6546745300293,1785448.0,0.018615204941996533,2.372085590138302,-1.3650739369354496,46.950327270090845,45.6599559443458,-0.37299889353525373,-0.18499080912259558,0.5880083124720983,-0.10732362918605531,18.966168885875863,0.8241348266601562,-0.5060262193084952,0.2785627365112333,-1.3705005417365896,1.9276260147590563,-0.5459689026126782,1.1030943756351448,0.23956382324218595,94.69316347776807,47.44627847523785,0.8245316391239118,3,-0.4223346710205078,-0.36328697204589844,0.9884462356567383,0.02567291259765625,1.7509613037109375,0,0.0431539718937588,-1.78377908066289,44.272132873535156,2.3664645569737073,44.82925796508789,-2.5617138204762875,43.91526412963867,0.0431539718937588
1875,2007-03-20,45.28112030029297,45.28882217407226,44.551979064941406,44.99613952636719,1563422.0,0.004099066497621928,3.9059991872398476,0.6453468784823905,55.183928871361594,46.458547030284386,-0.4646358683168188,-0.3324977425071296,0.39963214687870874,-0.2637000704816188,18.676607395652763,0.7368431091308523,-0.3859536266900463,0.4288839340209947,-1.2290460280192548,2.086813896061244,-0.4000810469991336,1.257848915041123,-2.8754806518554688,99.5356218733832,46.17437307668435,0.8289649810201265,3,-0.6071872711181641,-0.5481395721435547,0.7073163986206055,-0.1591796875,0.9525032043457031,1,0.04552923992521096,2.372085590138302,45.09626770019531,-1.78377908066289,44.272132873535156,2.3664645569737073,44.82925796508789,0.04552923992521096
1876,2007-03-21,45.111671447753906,45.45570373535156,45.01411056518555,45.31706237792969,1177614.0,-0.0037421523896785658,-1.2051394391953674,-0.7207185500495275,63.461519778863945,47.70428801797506,-0.31053654528042074,-0.20681379106689946,0.5635157751634026,-0.05868245475588196,19.0025308695578,0.4415931701660156,-0.19733244035099773,0.28048763275146626,-1.3515506070581438,1.9125258725610763,-0.5355314871533423,1.0965067526562748,-2.648368148803712,73.98047944513847,15.66429325960896,0.8160191199048054,3,-0.43773841857910156,-0.3786907196044922,0.8575096130371094,0.0102691650390625,1.8048782348632812,2,0.06527803639412766,3.9059991872398476,45.28112030029297,2.372085590138302,45.09626770019531,-1.78377908066289,44.272132873535156,0.06527803639412766
1877,2007-03-22,46.08471298217773,46.08471298217773,45.41719055175781,45.67649841308594,2922687.0,0.02156961830932702,2.2704488323631073,-1.9875004643214988,64.90576249007893,49.26568944867437,-1.2734010090345222,-1.2214503693249483,-0.4279013581751627,-0.983986843987303,19.93069021063835,0.973041534423821,-0.07246595297147707,1.2401786804199162,-0.42976660391119736,2.9101239647510297,0.40520603825436297,2.0751513225854694,-3.501713665771476,100.0,37.0772069315964,0.8349726421655552,3,-1.227212905883782,-1.3517322540283132,-0.15404319763182883,-0.9627723693847585,0.5109138488769602,3,0.026852374642108767,-1.2051394391953674,45.111671447753906,3.9059991872398476,45.28112030029297,2.372085590138302,45.09626770019531,0.026852374642108767
1878,2007-03-23,45.77662658691406,45.982017517089844,45.60204315185547,45.830543518066406,1991969.0,-0.006685218922439895,1.1295136290753607,-0.13207987963854412,66.32689233530587,50.913517798674434,-0.972608881366213,-0.9714616822785729,-0.13635580540670844,-0.6356192658066959,20.849175264001087,0.4826698303222585,-0.03859195516438518,0.9373554229736314,-0.7194356087725424,2.594146454719805,0.10895990710054093,1.7657509388467219,-2.983524450561525,82.22226624667374,13.868296970817056,0.8283955158730881,3,-0.9191265106201172,-1.0436458587646484,0.179718017578125,-0.6546859741210938,0.708599090576179,4,0.04178351322675855,2.2704488323631073,46.08471298217773,-1.2051394391953674,45.111671447753906,3.9059991872398476,45.28112030029297,0.04178351322675855
1879,2007-03-26,45.70473861694336,46.06674194335938,45.42745971679688,45.69960403442383,1985885.0,-0.0015704077676893524,-1.3271030632933087,-0.09523135701146172,60.983868935097696,52.99100548314172,-0.8549958929227159,-1.0193739247414726,-0.08797867105623425,-0.533707702141129,21.205275193162304,0.6392822265625,-0.06457476928029848,0.9083429336547866,-0.5982853192358135,2.4149711865453867,0.15502880720948298,1.6616570601000902,-2.714139829841308,75.20937189675419,7.200844098685806,0.7533141264453014,3,-0.8472385406494141,-0.9717578887939453,0.08472442626953125,-0.5571250915527344,1.1219520568847727,0,0.026570075525678805,1.1295136290753607,45.77662658691406,2.2704488323631073,46.08471298217773,-1.2051394391953674,45.111671447753906,0.026570075525678805
1880,2007-03-27,45.8536491394043,46.0076904296875,45.49421310424805,45.80486679077149,1476692.0,0.0032580981090160055,1.877712453233565,9.500742942049136,57.64271451214484,55.158371879602285,-0.8520147245617977,-1.2122379167426018,-0.26825884192739125,-0.6428151650862333,21.99468055254206,0.5134773254394531,-0.0725192724720003,1.0457000732421875,-0.4908506485067008,2.582250794991076,0.2774247123677398,1.8139754341166352,-2.6774035005977055,78.41739948405908,13.05221792257619,0.7682753608744448,3,-0.7445449829101562,-1.1206684112548828,-0.12708663940429688,-0.5776653289794922,1.0295257568359446,1,0.021668501485700098,-1.3271030632933087,45.70473861694336,1.1295136290753607,45.77662658691406,2.2704488323631073,46.08471298217773,0.021668501485700098
1881,2007-03-28,45.67649841308594,45.8382453918457,45.31706237792969,45.44286346435547,2455766.0,-0.003863394291254485,-1.1481580478294366,4.789333750391689,54.57049021896256,56.32566431523075,-0.4456217332911905,-0.9921314396334822,-0.12187235683092723,-0.4293569978766101,21.477114367847335,0.5365867614746094,-0.06498318803497227,0.8089859008789091,-0.7667490177128258,2.384720819470644,0.02111844158304166,1.5968533601747765,-2.3257447336770767,46.82286878525151,-14.96509743518262,0.7878674592958657,3,-0.5596923828125,-0.9435176849365234,-0.0795888900756836,-0.2079601287841797,0.9473686218261719,2,0.012197193543914908,1.877712453233565,45.8536491394043,-1.3271030632933087,45.70473861694336,1.1295136290753607,45.77662658691406,0.012197193543914908
1882,2007-03-29,46.72912979125977,46.85493087768555,45.78946304321289,45.84851455688477,2287997.0,0.02304536062843776,-1.1336704760740393,3.7691930901609902,61.74078631916626,59.08514341456362,-1.3414867769547882,-1.8717985579940049,-1.180427846452183,-1.4490299182308348,19.75609065416373,1.1784324645996094,0.1075757253012668,1.6908855438232493,0.08400973908609188,3.2977613485604067,0.8874476414546706,2.494323446191828,-3.214338553684783,91.81977610922225,32.06199856128062,0.8034379023685781,3,-1.1258029937744212,-1.9961490631103587,-1.1386384963989329,-1.2092437744140696,-0.17201614379883523,3,0.004010772128533624,-1.1481580478294366,45.67649841308594,1.877712453233565,45.8536491394043,-1.3271030632933087,45.70473861694336,0.004010772128533624
1883,2007-03-30,46.85493087768555,47.22720336914063,46.26443099975586,46.54427719116211,1819814.0,0.002692134156739634,-1.2123897684040907,0.3527689215414472,65.66864420552646,61.164956407389795,-1.1872402893412897,-1.8696154067994328,-1.3166071023255626,-1.5444958496251644,18.075128946910272,0.9627723693847727,0.3751761601083885,1.674581527709961,-0.048923659602650105,3.398086715022572,0.8128289340536554,2.5363341213662665,-3.072928468901715,80.51073228793018,19.438083126484244,0.8617525936563039,3,-0.9653396606445312,-2.0385093688964844,-1.3818979263305664,-1.3350448608398438,-0.6161727905273438,4,-0.005534189076231266,-1.1336704760740393,46.72912979125977,-1.1481580478294366,45.67649841308594,1.877712453233565,45.8536491394043,-0.005534189076231266
1884,2007-04-02,46.93708801269531,47.01924514770508,46.49549865722656,46.59819412231445,1888167.0,0.0017534362653151003,1.0816295588759257,1.090905741932315,71.9124740920841,63.02368365413674,-1.0960814514752215,-1.7765538953593278,-1.4017803324667426,-1.6033209669933797,15.881187833978272,0.5237464904785156,0.542975916432404,1.5876758575439425,-0.12820429362357544,3.3035560087114604,0.72973578196018,2.445615933127705,-2.8105655078758005,84.8118354728674,16.64037146196715,0.8579400755837592,4,-0.8164310455322266,-2.12066650390625,-1.4236183166503906,-1.1219501495361328,-0.41591644287109375,0,-0.009626978458545432,-1.2123897684040907,46.85493087768555,-1.1336704760740393,46.72912979125977,-1.1481580478294366,45.67649841308594,-0.009626978458545432
1885,2007-04-03,47.18355941772461,47.2066650390625,46.61616516113281,46.93708801269531,2566626.0,0.005251101324450058,3.035086347344412,0.7272819369871341,78.00263042295953,64.6393626145918,-1.1670390077866628,-1.8991853868839499,-1.665847081549316,-1.8223306028322668,14.329615171732884,0.5904998779296875,0.8552987724752938,1.6937107086181626,-0.14190169997103652,3.529323117207362,0.7759045043235631,2.6115169129127622,-2.746968826472987,97.71514502767911,21.71191299729702,0.9178062042945994,4,-0.9114265441894531,-2.367137908935547,-1.5609750747680664,-1.3684215545654297,-1.1887054443359375,1,-0.007563412940873149,1.0816295588759257,46.93708801269531,-1.2123897684040907,46.85493087768555,-1.1336704760740393,46.72912979125977,-0.007563412940873149
1886,2007-04-04,47.4402961730957,47.4402961730957,46.71629333496094,47.18355941772461,1790866.0,0.005441233313878691,4.640040414846513,1.0416492547708593,75.2106820204259,65.78435367351925,-1.1831434514561252,-2.0699555204564177,-1.9441801549029023,-2.0522935411016334,13.817525301257962,0.7240028381347656,1.0239000567529928,1.8284963607788072,-0.18582578366108038,3.8428185052186947,0.8213352885588634,2.835657432998751,-2.7246443040551824,100.0,20.754537617169262,1.0071610722199429,4,-1.0616168975830078,-2.5173282623291016,-1.7021799087524414,-1.6251583099365234,-2.654682159423821,2,-0.011743629821000523,3.035086347344412,47.18355941772461,1.0816295588759257,46.93708801269531,-1.2123897684040907,46.85493087768555,-0.011743629821000523
1887,2007-04-05,47.55839920043945,47.55839920043945,47.24003982543945,47.48394393920898,1224058.0,0.002489508642880889,7.551695870478532,0.290006240527798,84.66954118973713,67.82242576845604,-1.195991811617013,-2.107664842020924,-2.043224019439471,-2.1471735130009364,13.638519353680145,0.318359375,1.1140845328282154,1.8269588470459013,-0.3531890202550443,4.007106714346847,0.7368849133954285,2.917032780696374,-2.5157900149123122,100.0,14.016263235383335,1.0900739336504723,4,-1.1206684112548828,-2.5763797760009766,-1.9935827255249023,-1.9165611267089844,-3.1219520568847656,3,-0.019650202303670206,4.640040414846513,47.4402961730957,3.035086347344412,47.18355941772461,1.0816295588759257,46.93708801269531,-0.019650202303670206
1888,2007-04-10,48.14633178710938,48.24132537841797,47.24774169921875,47.24774169921875,1897165.0,0.012362329190098054,-1.2114280862625233,12.068859514293441,83.8654287626326,70.36482130484882,-1.5784195066265951,-2.5942507983034275,-2.5982511570488,-2.7024893112415995,13.321289137418493,0.9935836791992188,1.183268489558806,2.266110992431649,-0.14664225839220535,4.678864243255504,1.059734367019722,3.4724876178435764,-2.751511999494518,94.55881903080507,9.277028942289974,1.2063766254119275,4,-1.367137908935554,-2.514762878417976,-3.413351058959968,-3.3234920501709055,-3.435173034667976,1,-0.03300808349586337,7.551695870478532,47.55839920043945,4.640040414846513,47.4402961730957,3.035086347344412,47.18355941772461,-0.03300808349586337
1889,2007-04-11,47.5352897644043,48.25929641723633,47.460838317871094,48.01025772094727,1751145.0,-0.012691351553155816,-1.5596903585579416,-0.5285702156563121,72.86453549066601,72.05613474690672,-0.760367469872115,-1.8665951992042622,-1.9888666429187083,-2.0661519624473073,13.505248934288364,0.7984580993652344,1.1576633423431346,1.5202808380126953,-0.9482324527444774,3.988794128769868,0.28602419263410894,2.7545374833912817,-1.6850290822609395,55.937381743384016,-26.403687890343654,1.2342566453785866,4,-0.7471103668212891,-1.894735336303711,-2.802309036254883,-2.7124500274658203,-1.8177108764648438,2,-0.0272751398733867,-1.2114280862625233,48.14633178710938,7.551695870478532,47.55839920043945,4.640040414846513,47.4402961730957,-0.0272751398733867
1890,2007-04-12,46.94222259521485,47.49678039550781,46.551979064941406,47.18869400024414,2344143.0,-0.012476355400983574,1.190477453932793,0.518922174925686,67.09830380926735,73.44811403471837,0.003746537591460708,-1.124103954463628,-1.3927951783206964,-1.4571304125218987,13.003583496890469,0.9833106994628906,1.1366442925996267,0.7957632064819435,-1.568997041025554,3.160523453989441,-0.3866169172718017,1.9781433302356888,-0.6583354807547579,22.857117322031055,-58.04060338334284,1.1823801237537481,4,0.08215713500975852,-0.9974308013916087,-2.209241867065437,-2.1193828582763743,-0.988445281982429,3,-0.008969558791908416,-1.5596903585579416,47.5352897644043,-1.2114280862625233,48.14633178710938,7.551695870478532,47.55839920043945,-0.008969558791908416
1891,2007-04-13,47.191261291503906,47.29138946533203,46.62386703491211,46.98330307006836,1662495.0,0.005305217403882345,2.2704488323630283,-0.8437417777158931,61.95230368472545,73.47161596422494,-0.008746479313636257,-1.1753921934328417,-1.6333907387587772,-1.6820455931241725,11.9256864142985,0.6675224304199219,1.19022704542909,0.8810020446777358,-1.2779062196522233,3.039910309007695,-0.1984520874872473,1.960456176842719,1.0680351257324219,37.44366714853552,-39.34251683574562,1.0794541321649802,4,0.0706024169921875,-1.246469497680664,-2.458280563354492,-2.3684215545654297,-1.1810035705566335,4,-0.02535230645192843,1.190477453932793,46.94222259521485,-1.5596903585579416,47.5352897644043,-1.2114280862625233,48.14633178710938,-0.02535230645192843
1892,2007-04-16,47.822837829589844,47.822837829589844,47.15018081665039,47.36841201782226,2235403.0,0.013383336677200486,1.9604700944386149,2.1851783912684923,70.65833763392823,74.02602634515847,-0.5239658378041696,-1.656107636960158,-2.2630816047812914,-2.2855811220694733,11.640441140934119,0.6726570129394531,1.2894208099316558,1.3628995895385714,-0.7787012085748799,3.5045003876520227,0.2920991904818493,2.4336999885952935,0.4037500000000023,74.43600118865947,-1.5938765192640574,1.0708003990567243,4,-0.44544029235839844,-1.8780460357666016,-3.0898571014404297,-2.999998092651367,-1.9537849426269531,0,-0.0635099035055321,2.2704488323630283,47.191261291503906,1.190477453932793,46.94222259521485,-1.5596903585579416,47.5352897644043,-0.0635099035055321
1893,2007-04-17,47.8536491394043,47.95891189575195,47.49678039550781,47.75352096557617,1932185.0,0.0006442802479484921,1.9752198045090623,0.2203399790136377,71.87662621106608,74.02204324726759,-0.44500801101830234,-1.4807626924110622,-2.2849889573457745,-2.291577009358683,11.522920327069588,0.4621315002441406,1.439467795812405,1.2146350860595732,-0.7481894742356303,3.1774596463547766,0.23322280591197142,2.196047366207175,0.3408842742919944,76.24066332561003,0.10257720887355504,0.9814122801476008,4,-0.4480113983154297,-1.9088573455810547,-3.120668411254883,-3.0308094024658203,-2.5699615478515554,1,-0.07140943391578825,1.9604700944386149,47.822837829589844,2.2704488323630283,47.191261291503906,1.190477453932793,46.94222259521485,-0.07140943391578825
1894,2007-04-18,47.04235076904297,47.75352096557617,46.7265625,47.527587890625,2441094.0,-0.016953740936201167,1.1917722343439607,-4.8461597074062785,60.66326156988057,72.09544670803659,0.4277775044747969,-0.5440889864387302,-1.4748580487011154,-1.4537798540034714,11.210383488195363,1.1270866394042969,1.4368437005139754,0.30603256225585795,-1.5231739634151538,2.1352390879268697,-0.6085707005796479,1.2206358250913638,1.120769317077638,34.853952751891846,-39.30232070073283,0.9146032628355051,4,0.36328697204589844,-1.0975589752197266,-2.3093700408935547,-2.219511032104492,-1.5943489074707102,2,-0.04955517695207623,1.9752198045090623,47.8536491394043,1.9604700944386149,47.822837829589844,2.2704488323630283,47.191261291503906,-0.04955517695207623
1895,2007-04-19,47.342735290527344,47.3607063293457,46.25929641723633,46.59819412231445,3408819.0,0.0063854062684733925,1.8223793860185045,-1.5343862517884939,64.62367621771901,70.91911272995804,0.17025020100604848,-0.7189650076765233,-1.7721159667190207,-1.7305691095491085,10.916909084179204,1.101409912109375,1.406507951866871,0.5033363342285142,-1.2092247736101243,2.2158974420671527,-0.35294421969080503,1.3596168881478334,0.7895997345690944,63.746117106279065,-13.294789965963012,0.856280553919319,4,-0.08343887329101562,-1.3979434967041016,-2.9454402923583984,-2.519895553588867,-1.740692138671875,3,-0.034327471630331896,1.1917722343439607,47.04235076904297,1.9752198045090623,47.8536491394043,1.9604700944386149,47.822837829589844,-0.034327471630331896
1896,2007-04-20,48.05647277832031,48.26699829101562,47.342735290527344,47.3735466003418,3803698.0,0.01507596642680209,-1.4827466069607707,0.9172443474384789,62.38618718803591,68.44318450754679,-0.4994090704790537,-1.2656649367820734,-2.4826453545512024,-2.413451854616099,11.146823078909563,0.9242630004882741,1.352090138198463,1.069833755493164,-0.5191907684492492,2.6588582794355773,0.27532149352195745,1.8643460174643707,-1.7971763610839844,89.5141048855519,13.750146294087543,0.7945122619712067,4,-0.7933254241943359,-2.107830047607422,-3.659177780151367,-3.233633041381836,-3.0166893005371094,4,-0.04375467743517947,1.8223793860185045,47.342735290527344,1.1917722343439607,47.04235076904297,1.9752198045090623,47.8536491394043,-0.04375467743517947
1897,2007-04-23,47.32219696044922,48.26699829101562,47.25031280517578,48.11552047729492,2008352.0,-0.015279436367671706,-1.1698737650262618,-1.1616534003630778,53.91565976202548,65.11543239636823,0.22108766168171456,-0.45737635703630986,-1.7395572472708096,-1.6379299679727808,12.056097680060104,1.0166854858398366,1.2213440645972042,0.27368373870849894,-1.2629773834655253,1.8103448608825232,-0.4946468223785132,1.042014299795511,-1.0629005432128906,52.941154117273946,-21.304386363289588,0.7683305610870121,4,-0.05904960632324219,-1.1219501495361328,-2.7708587646484375,-2.499357223510742,-2.6752243041992188,0,-0.027723548858021863,-1.4827466069607707,48.05647277832031,1.8223793860185045,47.342735290527344,1.1917722343439607,47.04235076904297,-0.027723548858021863
1898,2007-04-24,47.68933486938477,48.16430282592773,47.29652404785156,47.29652404785156,2535314.0,0.007758260024199659,-3.418303827216807,-0.49514581780588973,56.01642154155762,63.24341973535618,-0.2432754908353587,-0.7102886287445713,-2.0892965492915465,-1.9649576116115526,13.014510610513991,0.8677787780761648,1.1176055611100253,0.5451862335205178,-0.8931124174412517,1.9834848844822872,-0.17396309196036697,1.2643355590014025,-1.3898844146728564,71.22762950141328,-1.611891067621258,0.7191493254808846,4,-0.42618751525879617,-1.48138618469239,-3.1379966735839915,-2.866495132446296,-2.387676239013679,1,-0.03816958209644594,-1.1698737650262618,47.32219696044922,-1.4827466069607707,48.05647277832031,1.8223793860185045,47.342735290527344,-0.03816958209644594
1899,2007-04-25,46.91911697387695,47.49421310424805,46.69832229614258,47.24003982543945,2826111.0,-0.016150736797175935,-1.087549027455375,-0.8169908616821737,48.048498975294464,61.126774753803645,0.48092051752507814,0.1639794966014989,-1.294545524350525,-1.1656700221396932,13.588029631158943,0.9910125732421946,0.9387566316203504,-0.2857505798339872,-1.5615447887044596,0.9900436290364851,-0.9236476842692198,0.3521465246012454,-0.5803155624389618,32.86446883662969,-35.30710715194963,0.6378971044352348,4,0.34403038024902344,-0.6097564697265625,-2.2156600952148438,-2.0962772369384766,-0.7060317993164062,2,-0.034856354675957935,-3.418303827216807,47.68933486938477,-1.1698737650262618,47.32219696044922,-1.4827466069607707,48.05647277832031,-0.034856354675957935
1900,2007-04-26,46.84722900390625,47.30422592163086,46.60076141357422,47.29138946533203,2655342.0,-0.0015321680075677246,1.9945276217076418,1.3840100798782806,45.500598206941994,59.29880747849436,0.601132043893422,0.33109603604492577,-1.1967986667935264,-1.0574563395750616,14.151935140663216,0.7034645080566406,0.7167950549732467,-0.40731754302978374,-1.5297299527295607,0.7150948666699932,-0.9685237478796722,0.15388866182010474,-0.4698636548767041,14.791869851692166,-47.31487723714271,0.5612062048498891,4,0.41591835021972656,-0.4377403259277344,-2.1437721252441406,-2.0243892669677734,-0.3825416564941406,3,-0.029867874196301325,-1.087549027455375,46.91911697387695,-3.418303827216807,47.68933486938477,-1.1698737650262618,47.32219696044922,-0.029867874196301325
1901,2007-04-27,46.23362350463867,46.74966812133789,46.13092803955078,46.63413619995117,3429014.0,-0.013098010540098626,-1.0423712807081607,0.9017297353006853,40.65217953052293,55.96478991144933,1.1897232498190675,1.0420041005925071,-0.5697248874994898,-0.3971964137119457,14.68137268163644,0.7163009643554688,0.5625083719120454,-1.0487792968749972,-2.024335732971309,-0.07322286077868512,-1.5365575149231532,-0.5610010788268411,2.033374786376946,4.807682004721799,-50.33686203278718,0.48777821804815497,4,0.9653396606445312,0.40693092346191406,-1.5301666259765625,-1.4107837677001953,0.5699615478515696,4,-0.013660628454091106,1.9945276217076418,46.84722900390625,-1.087549027455375,46.91911697387695,-3.418303827216807,47.68933486938477,-0.013660628454091106
1902,2007-04-30,46.91654968261719,46.99870681762695,46.21308517456055,46.23362350463867,2058737.0,0.01477120169718038,-1.1702170259177103,-1.7051299146601646,41.4372591579732,52.58263801666123,0.40758224671930776,0.3940415956145671,-1.2284865128464233,-1.0392718444410534,14.73383076912855,0.7856216430664062,0.4897268971300619,-0.37522411346435547,-1.3318195435391047,0.5813713166103938,-0.8535218285017336,0.1030736015730227,1.307727203369133,38.636342317700404,-11.046575900371472,0.47829771503737556,4,0.2824134826660156,-0.12451934814453125,-2.213092803955078,-2.093709945678711,-0.6906280517578054,0,-0.04000222133831244,-1.0423712807081607,46.23362350463867,1.9945276217076418,46.84722900390625,-1.087549027455375,46.91911697387695,-0.04000222133831244
1903,2007-05-02,46.59562683105469,47.17585754394531,46.46468734741211,46.99870681762695,2527859.0,-0.006840290979057251,-1.1389897599173908,-0.5902248289345063,43.18184460295449,50.64025835366945,0.5937246826384381,0.7320758977431439,-0.8675935510242496,-0.6826391022426108,14.356921029825124,0.7111701965332031,0.43329772159181346,-0.6831817626953125,-1.67121887174941,0.3048553463587851,-1.1772003172223577,-0.18916320816826726,1.5867830780029237,34.08669276422378,-14.193495386128653,0.49401855452704824,5,0.6033363342285156,0.19640350341796875,-1.8003864288330078,-1.772787094116211,-0.8883209228515554,2,-0.04182053783437811,-1.1702170259177103,46.91654968261719,-1.0423712807081607,46.23362350463867,1.9945276217076418,46.84722900390625,-0.04182053783437811
1904,2007-05-03,46.48522567749024,46.752235412597656,46.36712646484375,46.52117156982422,2874720.0,-0.0023693458178969395,-1.8301818028903436,0.08917806274545155,46.434292510701674,48.61921571955641,0.6892709814867501,0.8504942217024265,-0.7257921921594388,-0.5409069163670495,13.977380802454434,0.38510894775390625,0.26103755906619597,-0.7709897994995032,-1.8112148989332724,0.269235299934266,-1.2911023492163878,-0.2508772497826186,1.6561545941772309,30.196733783525165,-20.419449657704494,0.5201125497168838,5,0.7137374877929616,0.30680465698241477,-1.6899852752685618,-1.662385940551765,-1.1347885131836009,3,-0.02546114447912151,-1.1389897599173908,46.59562683105469,-1.1702170259177103,46.91654968261719,-1.0423712807081607,46.23362350463867,-0.02546114447912151
1905,2007-05-04,46.82669067382813,46.90628051757813,46.50833511352539,46.50833511352539,2284145.0,0.007345667174059489,-1.5000059912528156,-8.856521277726664,47.19589039648948,46.93140496494014,0.2982736655303668,0.506912350641592,-1.0171713313604087,-0.8511968603712674,13.39017497806444,0.4210548400878906,0.07561656732281818,-0.4116813659667926,-1.4692524770910111,0.6458897451574259,-0.9404669215289019,0.11710418959531665,1.2744805531970087,66.58464818452036,13.711419653524999,0.528785555562111,5,0.372272491455071,-0.034660339355475855,-2.0314502716064524,-2.0038509368896555,-0.6110382080078196,4,-0.013103755367673942,-1.8301818028903436,46.48522567749024,-1.1389897599173908,46.59562683105469,-1.1702170259177103,46.91654968261719,-0.013103755367673942
1906,2007-05-07,46.88317489624024,46.97046661376953,46.74453353881836,46.80615234375,1330746.0,0.001206239894370409,-1.2563956035582986,0.24193876939669776,42.0710992829043,45.61534268948223,0.06465357821627293,0.4285204202209272,-1.0522562267996065,-0.8746312516127617,12.558915699645844,0.22593307495117188,0.0038382052396030986,-0.32734107971190696,-1.3918440831909251,0.7371619237671112,-0.859592581451416,0.20491042202760212,1.1785914670354103,69.60001584880317,18.65069461037909,0.5322515017395082,5,0.26444053649901633,-0.09114456176758523,-1.9621324539184641,-2.060335159301765,-1.286266326904304,0,-0.008926177669373092,-1.5000059912528156,46.82669067382813,-1.8301818028903436,46.48522567749024,-1.1389897599173908,46.59562683105469,-0.008926177669373092
1907,2007-05-08,46.62386703491211,46.84466171264648,46.44414901733398,46.7265625,1684985.0,-0.005530936458591373,1.3636465966524702,-1.3333168243275477,40.00835581386125,43.83666871973819,0.23969226236636842,0.6474192207937648,-0.7833081984418158,-0.5973838307143211,11.56660273705614,0.4390258789062642,-0.13180580142289244,-0.5399223327636733,-1.622026353904026,0.5421816883766795,-1.0809743433338497,0.0011296778065030821,1.399282561889045,31.746099130205092,-15.342927150915475,0.5410520105701759,5,0.1887035369873047,0.40436363220214844,-1.6989736557006836,-1.8010272979736328,-0.8472404479980469,1,0.00385463559776289,-1.2563956035582986,46.88317489624024,-1.5000059912528156,46.82669067382813,-1.8301818028903436,46.48522567749024,0.00385463559776289
1908,2007-05-09,46.55711364746094,46.79588317871094,46.48265838623047,46.7265625,1378954.0,-0.0014317428325107961,1.0333316824327672,1.6500130010029346,45.51496047444767,43.555164441866324,0.14410436598394938,0.6208384938743023,-0.7095607910990793,-0.5210956942532974,9.865228350256627,0.31322479248046875,-0.31357940298916986,-0.527214813232419,-1.5364764916197444,0.48204686515490636,-1.0318456524260782,-0.02258397403875989,1.4281915181952058,31.48923255902176,-16.439104839039725,0.5046308391936619,5,0.1604633331298828,0.6418495178222656,-1.3889598846435547,-1.734273910522461,1.2631568908691406,2,-0.007113671588608428,1.3636465966524702,46.62386703491211,-1.2563956035582986,46.88317489624024,-1.5000059912528156,46.82669067382813,-0.007113671588608428
1909,2007-05-10,46.2387580871582,46.72399520874024,46.2387580871582,46.4056396484375,2180705.0,-0.006837957411049644,-4.815347338103269,0.984849167041873,39.82974189281418,42.92506929585213,0.39761531898533065,0.8823177350270157,-0.4096996848997918,-0.20684806881069306,8.173024423263463,0.48523712158203836,-0.4068770663882262,-0.7807437896728544,-1.8336562249875001,0.27216864564179133,-1.3072000073301808,-0.254287572015528,1.7094595359758316,0.0,-44.03027721724179,0.5264562176573245,5,0.41463470458984375,0.960205078125,-0.8857517242431641,-1.4223365783691406,2.3620033264160156,3,-0.011493651666710125,1.0333316824327672,46.55711364746094,1.3636465966524702,46.62386703491211,-1.2563956035582986,46.88317489624024,-0.011493651666710125
1910,2007-05-11,46.52117156982422,46.62386703491211,45.69960403442383,46.15403366088867,2534527.0,0.006107722057190124,2.2287037345504213,-2.1999908565158752,34.63517170187038,42.25651287044628,0.07161805823579925,0.5973702871129518,-0.6774143654231608,-0.4893093700871276,8.001929477575286,0.9242630004882812,-0.5491421809700867,-0.4772777557373047,-1.5532804599313508,0.5987249484567414,-1.0152791078343313,0.06072359635972191,1.3907002616381519,64.64644948656607,25.280270812859328,0.5380013520970239,5,-0.08344078063964844,0.4621295928955078,-1.0526323318481445,-1.7047500610351562,1.4120635986328125,4,-0.025165626015252185,-4.815347338103269,46.2387580871582,1.0333316824327672,46.55711364746094,1.3636465966524702,46.62386703491211,-0.025165626015252185
1911,2007-05-14,45.99485397338867,46.62386703491211,45.95634460449219,46.59819412231445,1869857.0,-0.011313506919007565,1.0392140867720923,-1.6433610756106938,36.13942671947117,41.66786482172383,0.6263743235918255,1.085093660439341,-0.10554490213357326,0.035949149014292914,7.8215883484209465,0.6675224304199219,-0.5924964365938195,-0.943774986267087,-2.1043484647868524,0.21679849225267844,-1.5240617255269697,-0.3634882470072043,1.8285271461921582,25.784721990872,-11.374211030404673,0.5802867392598833,5,0.44287681579589844,0.9884471893310547,-0.4505767822265625,-1.1784324645996094,2.5904998779296875,0,0.004800504259876215,2.2287037345504213,46.52117156982422,-4.815347338103269,46.2387580871582,1.0333316824327672,46.55711364746094,0.004800504259876215
1912,2007-05-15,44.78561401367188,45.02951431274414,44.54427719116211,45.00384140014648,4178930.0,-0.02629076636304617,2.600039622454611,0.36169876455783484,24.21343826920848,39.56026411797428,1.678014111183451,2.1661872286399912,1.1738766746649887,1.2346279469594776,7.57786617258378,1.4505767822265625,-0.6460733397700551,-2.0011537551879783,-3.436814828078816,-0.5654926822971404,-2.7189842916333973,-1.2833232187425594,2.9528160225026667,10.718430482257684,-21.21683106169826,0.7178305364454194,5,0.9717578887939382,1.620023727416985,0.8652095794677663,0.13735389709471946,4.405647277832024,1,0.01811507050939154,1.0392140867720923,45.99485397338867,2.2287037345504213,46.52117156982422,-4.815347338103269,46.2387580871582,0.01811507050939154
1913,2007-05-16,44.43644714355469,44.849796295166016,44.364559173583984,44.80101776123047,3031993.0,-0.007796406900005937,1.1000132074225715,1.6705997517787372,26.170552581224143,37.308737459143444,1.8871454631666893,2.367608052923103,1.568101977220195,1.5756053860678776,7.2374947127895055,0.48523712158203125,-0.6221531147021864,-2.1794605255126953,-3.87106459832048,-0.48785645270491074,-3.025262561916584,-1.3336584891088066,3.110333721919112,3.0468285174741867,-27.582398577048565,0.8458020364038922,5,1.2310657501220703,1.8793315887451172,1.273427963256836,0.5455722808837891,3.7843360900878906,2,0.030159464347584874,2.600039622454611,44.78561401367188,1.0392140867720923,45.99485397338867,2.2287037345504213,46.52117156982422,0.030159464347584874
1914,2007-05-17,44.711158752441406,44.77277755737305,44.58792114257813,44.62386703491211,2018849.0,0.0061821236067600704,-1.3225574540488612,-0.23943706183948937,30.265686079639565,35.42760364616013,1.4911257677796144,2.012475342907429,1.3573026115123028,1.2802807026049976,7.959228290649439,0.3363304138183594,-0.6543768884207424,-1.788189315795897,-3.6669757392126456,0.0905971076208516,-2.727582527504275,-0.8487961040875192,2.5810443776812093,15.340962813880296,-16.577285983232773,0.9393932117083753,5,0.9563541412353516,1.6046199798583984,1.494222640991211,0.6123237609863281,3.8587913513183665,3,0.06953771435679701,1.1000132074225715,44.43644714355469,2.600039622454611,44.78561401367188,1.0392140867720923,45.99485397338867,0.06953771435679701
1915,2007-05-18,45.71757888793945,45.81256866455078,44.590492248535156,44.59562683105469,4018090.0,0.022509372684131,-1.158723741176867,12.852903902460342,45.555083865846186,35.81471304426478,0.34736185105629147,0.9255113777189337,0.4014043988280207,0.2683191078885301,8.730651305298233,1.222076416015625,-0.6628883535184116,-0.7005113601684556,-2.5662431565291826,1.1652204361922713,-1.6333772583488226,0.23235453801191142,1.340412725660073,59.886469547364015,23.525239057162906,0.9328658981803649,5,-0.11296844482421875,0.5981998443603516,0.49678802490234375,-0.38511085510253906,2.421051025390625,4,0.06306507465545952,-1.3225574540488612,44.711158752441406,1.1000132074225715,44.43644714355469,2.600039622454611,44.78561401367188,0.06306507465545952
1916,2007-05-21,45.95377731323242,46.15660095214844,45.46854019165039,45.77662658691406,2014767.0,0.005166468370337851,1.3612323844557754,0.15789509474249694,41.01582718037546,35.9266543072108,-0.03859445248305349,0.5520090887431977,0.1993188859768651,0.036095216529894,8.429140861949506,0.6880607604980469,-0.6913129164780543,-0.35917816162109517,-2.0664233831779484,1.348067059935758,-1.2128007723995253,0.494444449157335,0.888739705165861,88.68198044587491,50.43533193306071,0.8536226107784276,5,-0.37355613708496094,0.3620014190673828,0.5308084487915039,-0.6213092803955078,1.4762496948242188,0,0.04307497600756793,-1.158723741176867,45.71757888793945,-1.3225574540488612,44.711158752441406,1.1000132074225715,44.43644714355469,0.04307497600756793
1917,2007-05-22,46.01025772094727,46.21308517456055,45.82027053833008,45.96918106079102,1708211.0,0.0012290699702413033,-1.318190004502379,0.23187407136243243,44.25400681651218,35.786548345217966,-0.2137465401114369,0.41339707556435457,0.17301388186056244,-0.03284933703694293,8.200105302576771,0.39281463623046875,-0.7556139759973206,-0.23710079193114808,-1.8807013322454154,1.4064997483831192,-1.0589010620882817,0.5846994782259856,0.634022669865864,89.0276115398906,48.178784445865325,0.8218002701571331,5,-0.46598052978516336,0.30552101135253196,0.5930700302123952,-0.6777896881103587,1.7227249145507741,1,0.055967870164715716,1.3612323844557754,45.95377731323242,-1.158723741176867,45.71757888793945,-1.3225574540488612,44.711158752441406,0.055967870164715716
1918,2007-05-23,45.86905288696289,46.49549865722656,45.71500778198242,46.33888626098633,2184853.0,-0.0030689859387615925,-1.0066003687576006,-11.437964338781574,43.98799430086599,36.248576390557055,-0.20160850277044062,0.43346263932898665,0.34320993012362067,0.09986297469647809,7.828043004655718,0.7804908752441406,-0.8001691219758698,-0.2872915267944336,-1.7902644407693487,1.2156813871804815,-1.0387779837818911,0.46419493019302394,-1.5044937133789062,67.1601407831059,23.932662751550765,0.7514864569874561,5,-0.37483978271484375,0.44672584533691406,0.7920417785644531,-0.5365848541259766,2.6906280517578125,2,0.07242810120209109,-1.318190004502379,46.01025772094727,1.3612323844557754,45.95377731323242,-1.158723741176867,45.71757888793945,0.07242810120209109
1919,2007-05-24,45.28368759155274,45.95634460449219,45.21179962158203,45.6225814819336,1784533.0,-0.01276166082723984,-2.0851109231874787,0.7213065506154396,35.628889098905105,36.358989434672026,0.2615361805958969,0.9381215480431777,0.962039245050299,0.6777549975351036,8.386465327876515,0.7445449829101562,-0.8296670101786816,-0.7908853530883704,-2.2970748633087936,0.7153041571320529,-1.543980108198582,-0.03779059797815876,-0.8765096282959064,36.388084567849695,-3.724388614197956,0.7530947551102103,5,0.2105255126953054,1.0320911407470632,1.3915271759033132,0.04878044128417258,4.749675750732415,3,0.0648599042679936,-1.0066003687576006,45.86905288696289,-1.318190004502379,46.01025772094727,1.3612323844557754,45.95377731323242,0.0648599042679936
1920,2007-05-25,45.44800186157226,45.56610107421875,44.80101776123047,45.05775451660156,2028524.0,0.0036285532110722496,1.4426162624300476,-1.1515325476423433,36.896387905536784,36.44309623312376,-0.07936188339120065,0.6994679914578086,0.850755558480266,0.4924991426953156,9.243527912258909,0.7650833129882812,-0.9050684001133646,-0.556609725952157,-2.0415222415210295,0.9283027896167155,-1.2990659837365968,0.18584653183228284,-0.9990574844360296,38.18184683406907,1.7250202127354939,0.742456257784437,5,-0.017972946166985082,0.8677768707275462,1.2272129058837962,-0.11553382873534446,3.902435302734382,4,0.06869275027088095,-2.0851109231874787,45.28368759155274,-1.0066003687576006,45.86905288696289,-1.318190004502379,46.01025772094727,0.06869275027088095
1921,2007-05-28,45.60204315185547,45.72270965576172,45.31449508666992,45.62001419067383,233061.0,0.0033893963204894018,2.6551841920994654,-0.04605038073919205,40.48755265555896,38.25133116494048,-0.32964925247684107,0.5224716164492378,0.765457256165746,0.3239385757043891,9.634578638573599,0.4082145690917969,-0.9220291853222733,-0.3709894180297866,-1.8622449681483744,1.1202661320888012,-1.116617193089077,0.37463835702950377,-1.1121676891174346,47.272612663722036,9.797736727480682,0.7456277750592921,5,-0.1720142364501953,0.7137355804443359,1.0000009536743164,-0.2695751190185547,3.7689361572265625,0,0.05562441035871446,1.4426162624300476,45.44800186157226,-2.0851109231874787,45.28368759155274,-1.0066003687576006,45.86905288696289,0.05562441035871446
1922,2007-05-29,45.0397834777832,45.6225814819336,45.0397834777832,45.581504821777344,2003580.0,-0.01232970356613039,-1.1516523600617126,30.14413075780089,37.067818046447506,39.46213843885419,0.3044746772567919,0.9875518349909669,1.3618784820136511,0.8735913033447247,10.457392597457535,0.5827980041503977,-0.9544563138887341,-0.8394107818603516,-2.3168104574189528,0.6379888936982496,-1.5781106196396522,-0.10071094408105097,-0.5097955511553991,14.090788342135715,-23.143981865750398,0.7386998377793016,5,0.5019264221191406,1.2759952545166016,1.5661115646362305,0.2965354919433594,4.505775451660156,1,0.05306960526247817,2.6551841920994654,45.60204315185547,1.4426162624300476,45.44800186157226,-2.0851109231874787,45.28368759155274,0.05306960526247817
1923,2007-05-30,44.64697265625,44.92681884765625,44.207950592041016,44.92681884765625,2768064.0,-0.008721418959018012,4.137595419847329,0.5165869768817469,36.6032632948992,40.16631368499415,0.8161119276802822,1.2931917099914614,1.802951251194969,1.2628612908208083,11.748191190141092,0.8318328857421875,-0.9782381815101928,-1.134788894653319,-2.6691739662157374,0.39959617690909965,-1.9019814304345317,-0.36759635887210607,1.8485260009765625,25.1100187419136,-16.1392754084398,0.7671925357812099,5,0.7047519683837891,1.539154052734375,2.0847244262695312,0.6893463134765625,4.898586273193359,2,0.06912025151196999,-1.1516523600617126,45.0397834777832,2.6551841920994654,45.60204315185547,1.4426162624300476,45.44800186157226,0.06912025151196999
1924,2007-05-31,45.301658630371094,45.41719055175781,44.76763916015625,44.82925796508789,2024792.0,0.01466361401839511,-1.181026366856023,-1.6880725190839694,40.341588860717884,39.58703646220211,0.2838465966993553,0.574757601275202,1.1785613962358639,0.6133247636896471,12.81424919239312,0.7702178955078125,-0.7963566894358536,-0.4209245681762681,-1.9321944309679964,1.0903452946154601,-1.1765594995721358,0.33471036321959957,1.1480890655517584,72.20343251444905,32.51278032055309,0.7556349313958645,5,0.05006599426269531,0.5494232177734375,1.433889389038086,0.03466033935546875,4.1822853088378835,3,0.07191838901380465,4.137595419847329,44.64697265625,-1.1516523600617126,45.0397834777832,2.6551841920994654,45.60204315185547,0.07191838901380465
1925,2007-06-01,46.21308517456055,46.29010391235352,45.22463607788086,45.24260711669922,1578519.0,0.02011905461621266,-1.117342046113566,2.0543537068888944,51.62899803294672,40.766277668043365,-0.6145245253185436,-0.4058013904807538,0.3026872040930897,-0.2921094924946104,13.532821952105351,1.0654678344726634,-0.578342936169058,0.5211822509765653,-0.918950208386832,1.9613147103399626,-0.1988839787051333,1.241248480658264,0.1918265792846654,96.30100545230664,52.58549406252367,0.7200662296816985,6,-0.8613605499267578,-0.4569969177246094,0.5731687545776367,-0.8767662048339844,3.193836212158203,4,0.08266659006414057,-1.181026366856023,45.301658630371094,4.137595419847329,44.64697265625,-1.1516523600617126,45.0397834777832,0.08266659006414057
1926,2007-06-04,46.46468734741211,46.51860427856445,46.08471298217773,46.35429000854492,2641227.0,0.005444392468089587,2.976436861977411,0.11375562587213302,64.62432063005387,43.029645869548,-0.8784064765390838,-0.7276711983416035,0.09575671374068406,-0.5361954880887012,14.115916303762354,0.43389129638672586,-0.3796302634605553,0.7937088012695312,-0.5843693715097729,2.1717869740488354,0.10466971487987564,1.4827478876591869,-2.2567367553710938,97.66659402632222,47.72093011601043,0.6890390863896532,6,-1.101409912109375,-0.7727832794189453,0.3716306686401367,-1.1283683776855469,3.260589599609382,0,0.06210630010954454,-1.117342046113566,46.21308517456055,-1.181026366856023,45.301658630371094,4.137595419847329,44.64697265625,0.06210630010954454
1927,2007-06-05,46.80358505249024,47.46597290039063,46.22592163085938,46.32861709594727,4533831.0,0.007293661583133604,-2.6452857271014625,4.3023496890117485,70.65414277107836,45.99255125512715,-1.2213771610103876,-1.1092883271836271,-0.22497909078672507,-0.8774182361339555,14.954768158726978,1.24005126953125,-0.3384106439563297,1.1236206054687585,-0.28267415189378653,2.5299153628313036,0.420473226787486,1.826767984150031,-2.5494213867187554,79.66902049127069,22.808188915595125,0.7031473786812731,6,-0.9666233062744212,-0.9666233062744212,0.11617374420165305,-1.467266082763679,4.025672912597649,1,0.05485464956824271,2.976436861977411,46.46468734741211,-1.117342046113566,46.21308517456055,-1.181026366856023,45.301658630371094,0.05485464956824271
1928,2007-06-06,46.22592163085938,46.98330307006836,46.20024871826172,46.79331588745117,3583011.0,-0.01234229004002596,-1.5311253460255612,-1.194594811661699,62.55320521088615,48.984141934236156,-0.6568423367620753,-0.5878484699799955,0.3744402559135196,-0.3025930229766729,15.828566979272404,0.7830543518066406,-0.2987012267858873,0.5625167846679773,-0.8076236311819045,1.932657200517859,-0.12255342325696716,1.2475869925929217,-1.8432855957031293,54.04381411235154,-7.735679490226509,0.6850702079249411,6,-0.3889598846435618,-0.3889598846435618,0.7695751190185476,-0.8896026611328196,4.541717529296868,2,0.07181332857121148,-2.6452857271014625,46.80358505249024,2.976436861977411,46.46468734741211,-1.117342046113566,46.21308517456055,0.07181332857121148
1929,2007-06-07,45.70730590820313,46.52117156982422,45.67393112182617,46.45698547363281,3837639.0,-0.011219153763935674,-1.0754782218650418,1.3212674550723118,49.907376643780886,50.42980734959661,-0.08025693897852193,-0.1170926554886691,0.9115516223804931,0.20727042862106515,16.204474930160124,0.8472404479980469,-0.29976427977697995,0.07047367095947976,-1.273039123437826,1.4139864653567855,-0.6012827262391767,0.7422300681581362,-1.2013363984375047,21.534908340184028,-38.81168613873069,0.6717563971986535,6,0.1296558380126882,0.1296558380126882,1.2881908416747976,-0.3709869384765696,5.67137145996093,3,0.08397460635612242,-1.5311253460255612,46.22592163085938,-2.6452857271014625,46.80358505249024,2.976436861977411,46.46468734741211,0.08397460635612242
1930,2007-06-08,45.35043716430664,45.8382453918457,44.80615234375,45.750953674316406,3629155.0,-0.007807695877180221,2.5892649858383248,0.5342502696871679,44.67600665154137,50.89519112692799,0.2920265508486679,0.15554540950952855,1.2783499385392076,0.5487135342594556,16.080292080057212,1.0320930480957031,-0.2993264251524508,-0.22785835266112997,-1.5097411469264728,1.0540244416042128,-0.8687997497938014,0.4130830444715414,-0.7260675189160111,20.463215805959305,-34.79966276446787,0.6409413971326705,6,0.4865245819091797,0.4865245819091797,1.645059585571289,-0.014118194580078125,6.03851318359375,4,0.0911459080300916,-1.0754782218650418,45.70730590820313,-1.5311253460255612,46.22592163085938,-2.6452857271014625,46.80358505249024,0.0911459080300916
1931,2007-06-11,46.21565246582031,46.21565246582031,45.73041534423828,46.12836074829102,1932154.0,0.019078433541422246,10.117598217017,-0.21794786319086165,51.58606672067156,52.50832986850844,-0.5330507879741617,-0.7296917554954803,0.43903378409208216,-0.32541307110488304,15.809228162691525,0.8652153015136719,-0.1736601184868718,0.626317024230957,-0.6743368154351259,1.92697086389704,-0.02400989560208444,1.2766439440639985,-1.4776186902296828,52.99230124946921,1.9177984401431019,0.650326919833042,6,-0.3786907196044922,-0.3786907196044922,0.7798442840576172,-0.87933349609375,4.92169189453125,0,0.06905169029602254,2.5892649858383248,45.35043716430664,-1.0754782218650418,45.70730590820313,-1.5311253460255612,46.22592163085938,0.06905169029602254
1932,2007-06-12,45.59690856933594,46.21821975708008,45.50704956054688,46.21308517456055,2909912.0,-0.013388189140940532,1.270492452152286,-7.058820958790943,48.04283427861595,53.779393311143636,0.19336675008371174,-0.049594029365643166,1.0430863064987363,0.28729010169561775,14.158702956962218,0.711170196533196,-0.0748277096641985,-0.032991600036623936,-1.277495832445652,1.2115126323724041,-0.655243716241138,0.5892605161678901,-0.7907562255859375,36.32069273049987,-12.193672773776854,0.6222521162045127,6,0.5198974609375,0.2400531768798828,1.3729143142700195,-0.260589599609375,4.308086395263672,1,0.09054053240052107,10.117598217017,46.21565246582031,2.5892649858383248,45.35043716430664,-1.0754782218650418,45.70730590820313,0.09054053240052107
1933,2007-06-13,45.77662658691406,46.0076904296875,45.191261291503906,45.59690856933594,1810766.0,0.00394145180489236,1.544004374286801,-0.29166640871185623,53.764695805493524,55.27084963834093,0.21315744481749022,-0.13044940421723794,0.846406784102598,0.09964550100377068,12.375251946436675,0.8164291381835938,-0.004280753630595768,0.07971744537353231,-1.031389228746292,1.1908241194933566,-0.47583589168637985,0.6352707824334445,-0.8640814208984366,56.58678505812066,6.2684267815212635,0.5555533370599124,6,0.35943603515625,0.06033515930175781,1.1437740325927734,-0.4403076171875,5.134788513183594,2,0.11037579120384988,1.270492452152286,45.59690856933594,10.117598217017,46.21565246582031,2.5892649858383248,45.35043716430664,0.11037579120384988
1934,2007-06-14,47.82027053833008,47.830543518066406,46.57251739501953,46.57251739501953,4701359.0,0.04464383035162811,-1.0164663656291368,6.94283834267278,64.07675215811119,56.653933430025866,-1.60436649822244,-2.033481253442673,-1.1934496355868731,-1.9368423083548691,10.549936938233575,2.0539169311523438,0.19918595324344324,1.9679058074951143,0.5977132214954892,3.3380983934947395,1.2828095144953053,2.6530021004949234,-2.8055882629394517,99.66032900031027,45.831934730301214,0.6850962929998117,6,-1.501922607421875,-1.8010234832763672,-0.8620004653930664,-2.4839515686035156,2.3363304138183594,3,0.06163429417371713,1.544004374286801,45.77662658691406,1.270492452152286,45.59690856933594,10.117598217017,46.21565246582031,0.06163429417371713
1935,2007-06-15,48.60076141357422,48.78047561645508,47.501914978027344,47.501914978027344,4327250.0,0.016321339600505747,-1.3270961201988503,0.880660122106692,66.5626675027053,56.869305304764914,-2.24682520873305,-2.7266953803181337,-1.968951241952439,-2.714174566644566,10.4893275787159,1.2785606384277344,0.4780198291816049,2.6042375564575195,0.7667529078198427,4.441722205095196,1.6854952321386776,3.5229798807763615,-3.4171274636230464,94.99293754536923,38.669072141328186,0.918742324318839,6,-1.8074474334716797,-2.106548309326172,-1.6745834350585938,-3.2644424438476562,1.9512176513671875,4,0.05715786900848774,-1.0164663656291368,47.82027053833008,1.544004374286801,45.77662658691406,1.270492452152286,45.59690856933594,0.05715786900848774
1936,2007-06-18,47.93323516845703,49.08856582641602,47.93323516845703,48.5750846862793,3143857.0,-0.013734892740399518,-2.60000475463133,-0.584112117088344,65.79755578706295,56.3296845287632,-1.5076209642925633,-2.0061245677780732,-1.3123662325928507,-2.0506188386586146,10.957079541899018,1.1553306579589915,0.6918245491610051,1.8377384185791001,-0.1931168577090503,3.8685936948672506,0.8223107804350249,2.8531660567231754,-2.4618538851855476,70.35564843317937,8.330625112542243,1.0154276381440748,6,-0.9858760833740234,-1.2849769592285156,-1.2227191925048828,-2.5969161987304688,2.0487823486328125,0,0.07209434471298581,-1.3270961201988503,48.60076141357422,-1.0164663656291368,47.82027053833008,1.544004374286801,45.77662658691406,0.07209434471298581
1937,2007-06-19,48.58535385131836,48.78047561645508,47.79973220825195,47.92296981811523,4195977.0,0.013604729173182672,-1.1581854506992597,-1.0319927254141097,70.91053592890411,57.2582768307652,-2.1014011320237387,-2.588126501766375,-1.9718814557985738,-2.683279203717582,11.475015354309082,0.980743408203125,0.7789439475180373,2.361102294921878,0.04632872785142439,4.675875861992331,1.2037155113866476,3.518489078457108,-2.7522541137324197,87.08820492240515,19.55123983247688,1.1573867835352267,6,-1.6379947662353516,-1.9370956420898438,-1.874837875366211,-3.249034881591797,0.1694488525390625,1,0.05252592204726647,-2.60000475463133,47.93323516845703,-1.3270961201988503,48.60076141357422,-1.0164663656291368,47.82027053833008,0.05252592204726647
1938,2007-06-20,49.191261291503906,49.55069351196289,48.69318771362305,48.77534103393555,3189300.0,0.012470989550467326,-1.9557602414153568,0.627914075097897,70.75907617636037,59.575132334385145,-2.5059693828685425,-3.0908504879017897,-2.5972509639155845,-3.262727890771096,12.576689629235393,0.9653396606445312,0.7801743960749263,2.8008993148803683,0.14219102516192095,5.4596076045988156,1.4715451700211446,4.130253459739592,-3.0326149450349575,87.93112944482657,20.11759548428958,1.3293541448592234,6,-2.012838363647461,-2.311939239501953,-3.1097564697265625,-3.8549423217773438,-0.4364585876464844,2,0.014509359068192396,-1.1581854506992597,48.58535385131836,-2.60000475463133,47.93323516845703,-1.3270961201988503,48.60076141357422,0.014509359068192396
1939,2007-06-21,48.22078323364258,48.96532821655274,48.07701110839844,48.662376403808594,3545280.0,-0.019728667905267616,-1.4366246553555462,-1.0617255642890555,60.64810468729767,61.34980989391362,-1.2756032880907853,-1.9911370965757982,-1.6382145549723788,-2.2851037462129327,12.92811240232759,1.1142501831054688,0.6933935458230209,1.6835664749145494,-1.0414001071951802,4.408533057024279,0.3210831838596846,3.046049765969414,-1.655091227314358,35.08765070055392,-27.919393001353882,1.3624832910548643,6,-0.8498058319091797,-1.341461181640625,-2.229137420654297,-2.8844642639160156,-0.6983299255371094,3,0.0557981784206667,-1.9557602414153568,49.191261291503906,-1.1581854506992597,48.58535385131836,-2.60000475463133,47.93323516845703,0.0557981784206667
1940,2007-06-22,48.56995010375977,48.56995010375977,48.05133819580078,48.22078323364258,1679337.0,0.007241003706335292,1.970567670322867,-0.7906980762087565,61.051184331516716,62.40148962845197,-1.251683298741682,-2.2076084744751157,-1.975882373878754,-2.619282424204286,12.853304566897355,0.5186119079589915,0.7153693618946946,1.876635932922369,-0.9416928502637774,4.694964716108515,0.4674715413292958,3.285800324515442,-1.6460579167553888,43.988287683767865,-14.030017588880753,1.4091643915930747,6,-1.1989727020263743,-1.6906280517578196,-2.5783042907714915,-2.9255447387695384,-0.3388938903808736,4,0.03266733535857269,-1.4366246553555462,48.22078323364258,-1.9557602414153568,49.191261291503906,-1.1581854506992597,48.58535385131836,0.03266733535857269
1941,2007-06-25,48.13862991333008,48.472389221191406,47.60461044311523,48.04106903076172,1877850.0,-0.00888039187827594,1.2684669502046944,0.2794104793951785,56.94072261859993,63.39014388845019,-0.5798838847456196,-1.6617064468103706,-1.5458665148507649,-2.1741001538772053,12.832473596939248,0.9653396606445455,0.8738200405768026,1.3184864044189482,-1.5212872302530727,4.158260039090969,-0.1014004129170587,2.738373221754955,-0.8995215673306731,27.440733582408715,-26.688905506845852,1.419886817336009,6,-0.7676525115966797,-1.259307861328125,-2.1784353256225586,-2.4942245483398438,1.0064163208007812,0,0.05013331613210381,1.970567670322867,48.56995010375977,-1.4366246553555462,48.22078323364258,-1.9557602414153568,49.191261291503906,0.05013331613210381
1942,2007-06-26,47.43002700805664,47.92296981811523,47.41462326049805,47.92296981811523,1960336.0,-0.014720047216740917,1.062497098017396,-5.052668621700807,56.17590214632107,63.65805570409769,0.4649910402731052,-0.8061844562704437,-0.8671895757391326,-1.4625839286391127,12.44843568500414,0.7240066528320312,1.0991119343443074,0.49037132263183736,-2.232711517874634,3.2134541631383087,-0.8711700976214019,1.8519127428850766,2.12066650390625,0.7211255129849025,-51.21267079300441,1.3615414202532372,6,0.6315784454345703,-0.5507049560546875,-1.4820270538330078,-1.48138427734375,0.43132400512696023,1,0.053805377521706,1.2684669502046944,48.13862991333008,1.970567670322867,48.56995010375977,-1.4366246553555462,48.22078323364258,0.053805377521706
1943,2007-06-27,47.73298263549805,47.88188934326172,46.9730339050293,46.98330307006836,1990660.0,0.006387422621326966,-1.359995641579333,-1.5208246273854515,60.6248211752512,63.274507817113246,0.5238128121786119,-0.9128943790931032,-1.1981610996517844,-1.7575554797936945,11.092959864137038,0.9088554382324219,1.2357482820927288,0.639026451110837,-1.8790724575307678,3.157125359752442,-0.6200230032099654,1.8980759054316394,1.7749894714355463,38.14440095889453,-16.90618101960164,1.2590494543208035,6,0.5288810729980469,-0.8536605834960938,-1.8029546737670898,-1.7843399047851562,0.3902397155761719,2,0.02140700228523884,1.062497098017396,47.43002700805664,1.2684669502046944,48.13862991333008,1.970567670322867,48.56995010375977,0.02140700228523884
1944,2007-06-28,48.5596809387207,48.5750846862793,47.902427673339844,48.2618637084961,1847951.0,0.01731922577592826,3.0937699513622063,0.3972593678125732,66.04206980768978,63.21666362877819,-0.2089425758576411,-1.5631378218996232,-2.0176920470780644,-2.5717913637202514,10.56596625574215,0.84210205078125,1.4892805245908676,1.302823638916017,-1.1477053310620704,3.7533526088941045,0.07755915392696977,2.5280881239050643,0.8468936401367202,99.03849817128925,37.976481138355794,1.2252644849890453,6,-0.2978172302246094,-1.68035888671875,-2.6546850204467773,-2.6110382080078125,-0.9550704956054759,3,0.004018184661941149,-1.359995641579333,47.73298263549805,1.062497098017396,47.43002700805664,1.2684669502046944,48.13862991333008,0.004018184661941149
1945,2007-06-29,50.033363342285156,50.38766479492188,48.26699829101562,48.26699829101562,4222404.0,0.030347860098672186,-1.401164473201132,5.931037132866402,67.9893112800292,63.46019201688556,-1.629387138937318,-2.883793502455248,-3.476618773715245,-4.023905512548524,11.526902159340143,2.120666503906264,1.7466825437699782,2.5854921340942383,-0.10617091652741095,5.2771551847158875,1.2396606087834101,3.9313236594050665,-3.0603294372558594,89.62401899176075,26.40353708557909,1.3458315253108248,6,-1.3530139923095703,-2.735555648803711,-4.1283674240112305,-4.084720611572266,-2.9833106994628977,4,-0.05018471408772196,3.0937699513622063,48.5596809387207,-1.359995641579333,47.73298263549805,1.062497098017396,47.43002700805664,-0.05018471408772196
1946,2007-07-02,49.35043716430664,49.73554611206055,49.18612670898438,49.39665222167969,2325354.0,-0.013649415756972427,-1.931519117452572,-0.026163933293308062,67.58054193590804,63.09019268433044,-0.8094077337346874,-2.080244507053351,-2.8095777633876935,-3.327262651016376,12.79782111486337,0.8472366333007741,1.736800445324505,1.7582784652709975,-1.0194796807270734,4.536036611269068,0.3693993922719656,3.1471575382700294,-2.309110641479492,69.62401899176078,2.8769308035041377,1.3888790729990343,7,-0.6700878143310547,-2.0526294708251953,-3.4775333404541016,-3.40179443359375,-1.5455703735351491,0,-0.02268229047699999,-1.401164473201132,50.033363342285156,3.0937699513622063,48.5596809387207,-1.359995641579333,47.73298263549805,-0.02268229047699999
1947,2007-07-03,49.37097930908203,49.750953674316406,49.28882217407226,49.40692138671875,2526463.0,0.00041625051277649483,-3.6153992685154397,0.777713578208832,67.0898262501623,62.68249824808622,-0.7898506366543359,-2.001183626453539,-2.822422366160936,-3.326860467917534,13.4511990143546,0.46213150024414773,1.6316872030937404,1.6504508972167997,-1.2099316760963603,4.51083347052996,0.2202596105602197,3.0806421838733797,-2.262726020812991,70.22561094819146,2.102709258984305,1.4301912866565811,7,-0.6906299591064453,-2.073171615600586,-3.498075485229492,-3.4223365783691406,0.14377212524414062,1,-0.004576232396297897,-1.931519117452572,49.35043716430664,-1.401164473201132,50.033363342285156,3.0937699513622063,48.5596809387207,-0.004576232396297897
1948,2007-07-04,49.54555892944336,50.03850173950195,49.2939567565918,49.39665222167969,1431574.0,0.003536077728343079,-3.2029350646554047,-4.142963277435789,59.97623036954097,62.607845546113246,-1.0156995944217613,-2.01776461937785,-2.998952870378261,-3.4772182195881314,14.233626628078664,0.7445449829101562,1.5883517605824835,1.6590486526489272,-1.2213527295672293,4.539450034865084,0.2188479615408454,3.099249343757009,-2.37171741104126,66.11567330273661,1.900167870700301,1.4402006911080785,7,-0.8652095794677734,-2.247751235961914,-3.616814613342285,-3.5969161987304688,-0.12836837768554688,2,-0.03399311568284458,-3.6153992685154397,49.37097930908203,-1.931519117452572,49.35043716430664,-1.401164473201132,50.033363342285156,-0.03399311568284458
1949,2007-07-05,49.54555892944336,49.80743408203125,49.24260711669922,49.74581527709961,2071182.0,0.0,2.4920402820688192,-1.3448443704367874,56.00519262112437,62.0471798005141,-0.9029754439268416,-1.8081746832957464,-2.976113753488761,-3.4449616000951835,15.6350385498016,0.5648269653320312,1.4321749301477738,1.4671360015869155,-1.311590856515437,4.245862859689268,0.07777257253574277,2.856499430638088,-2.307440945510862,60.290509425816595,-0.030541820147874432,1.3893634290511752,7,-0.8652095794677734,-1.9679069519042969,-3.7766332626342773,-3.3453121185302734,-1.7920379638671875,3,-0.028707650273855134,-3.2029350646554047,49.54555892944336,-3.6153992685154397,49.37097930908203,-1.931519117452572,49.35043716430664,-0.028707650273855134
1950,2007-07-06,49.48394393920898,49.632850646972656,49.06802368164063,49.06802368164063,1181823.0,-0.0012436026874199646,-1.7160348891600223,-2.076939195367195,60.67893960083446,62.462537242984595,-0.7801132416171725,-1.4978030254952728,-2.8895872061161967,-3.3503009565310933,16.569143048281447,0.5648269653320241,1.2253048483644449,1.198845672607412,-1.3291272243170624,3.7268185695318863,-0.0651407758548288,2.4628321210696527,-2.1828350190566894,42.85725516400899,-15.525509470433136,1.2639864484622387,7,-0.8035945892333913,-1.8870353698730398,-3.882540702819817,-3.2759952545165945,-0.46726608276366477,4,-0.03797865219479091,2.4920402820688192,49.54555892944336,-3.2029350646554047,49.54555892944336,-3.6153992685154397,49.37097930908203,-0.03797865219479091
1951,2007-07-09,49.40692138671875,49.6790657043457,49.25801086425781,49.447998046875,1450383.0,-0.0015565160405333067,-1.484849167041873,-0.09876090286249202,56.144401085724155,62.459037125140505,-0.5635245348198836,-1.2326381348220252,-2.7682531172627733,-3.2432146705019846,17.96713876930593,0.4210548400878906,1.2027727633004375,0.9622596740722642,-1.4140375083087449,3.3385568564532733,-0.22588891711824033,2.1504082652627687,-2.044081349071071,34.920697313338486,-19.011823110103528,1.188148591190506,7,-0.7265720367431641,-1.8100128173828125,-3.8530149459838867,-3.1694469451904297,-1.2785606384277273,0,-0.047703209950054726,-1.7160348891600223,49.48394393920898,2.4920402820688192,49.54555892944336,-3.2029350646554047,49.54555892944336,-0.047703209950054726
1952,2007-07-10,49.72527694702149,52.43644714355469,49.581504821777344,49.74068069458008,5581606.0,0.006443541742074954,-17.847738490984185,0.374999999999827,54.17333707770713,61.74220555874672,-0.5834116573016033,-1.292094961890804,-3.059700334130234,-3.528120292611966,19.769990640661742,3.0295257568359375,1.1587322091392451,1.0741968154907298,-0.9519662974109835,3.100359928392443,0.06111525903987314,2.0872783719415864,-2.3019404142283264,19.51219235978677,-28.875517588971366,1.013081556450857,7,0.44416046142577414,-1.1039772033691477,-4.197686195373542,-3.487802505493171,-1.8228492736816477,1,-0.03862040141668899,-1.484849167041873,49.40692138671875,-1.7160348891600223,49.48394393920898,2.4920402820688192,49.54555892944336,-0.03862040141668899
1953,2007-07-11,50.82925796508789,52.11808776855469,48.80615234375,48.98587036132813,5437972.0,0.022201606222175707,-2.0069909967322244,-119.6713719663747,69.96857807006269,62.17848425456593,-1.3432552240048494,-2.1061188820926517,-4.113043975559094,-4.582463586971741,21.06860556327535,3.3119354248046875,1.2285789941117713,1.925546264648439,0.16600853452830222,3.6850839947685756,1.045777399588367,2.805315129708511,-3.2053970078642635,55.72841140743543,5.424593495440803,0.8797688650600696,7,-0.4775352478027344,-2.207958221435547,-4.99229621887207,-4.59178352355957,-5.4017982482910085,2,-0.025861218191786106,-17.847738490984185,49.72527694702149,-1.484849167041873,49.40692138671875,-1.7160348891600223,49.48394393920898,-0.025861218191786106
1954,2007-07-12,50.76763916015625,51.29138946533203,50.36712646484375,51.09626770019531,2689971.0,-0.0012122704009167595,1.571425539140771,-0.17827424865437652,67.59868792846527,62.135081659947716,-1.045439658686611,-1.910311696406687,-3.996900673196926,-4.475078806016086,22.281201288951742,0.9242630004882812,1.375364292777995,1.7165590286254897,-0.15127977859418706,3.5843978358451665,0.7826396250156478,2.6504784322353316,-2.951274755479382,54.03106151356577,2.807403496091034,0.9339194036098393,7,-0.14633941650390625,-2.1463394165039062,-4.93067741394043,-4.53016471862793,-5.576377868652344,3,-0.026600579241791933,-2.0069909967322244,50.82925796508789,-17.847738490984185,49.72527694702149,-1.484849167041873,49.40692138671875,-0.026600579241791933
1955,2007-07-13,51.37867736816406,51.37867736816406,50.57765197753906,51.24517440795898,2094166.0,0.012035978393247326,11.000114295511043,-0.40624274504343527,75.21980054789054,62.98388817239021,-1.615459260092635,-2.4269981882335685,-4.5561980109990685,-5.029364317131332,22.878714098490562,0.801025390625,1.4847310974472592,2.1887014389038058,0.066092086836683,4.3113107909709285,1.1273967628702408,3.2500061149373707,-3.37750965393208,70.86270306622113,15.94366943875768,1.0613046760335623,7,-0.7573776245117188,-2.7573776245117188,-5.541715621948242,-5.141202926635742,-6.233631134033203,4,-0.070557604599494,1.571425539140771,50.76763916015625,-2.0069909967322244,50.82925796508789,-17.847738490984185,49.72527694702149,-0.070557604599494
1956,2007-07-16,51.38895034790039,51.6148796081543,50.98843765258789,51.38381576538086,1995630.0,0.00019994636418352307,1.7415816624651497,0.038460439466237915,84.57400806209814,64.92657504038307,-1.4596584741130698,-2.2821082529111507,-4.515364896854166,-4.9972934286382795,23.345118984638162,0.6264419555664062,1.4756416600369562,2.026188659667966,-0.2244242381862449,4.276801557522177,0.9008822107408605,3.1514951085950713,-3.2103714564955013,71.14568228148708,8.98387235442111,1.1253064489271056,7,-0.7676506042480469,-2.5750961303710938,-5.55198860168457,-5.15147590637207,-6.146343231201172,0,-0.04616308516509726,11.000114295511043,51.37867736816406,1.571425539140771,50.76763916015625,-2.0069909967322244,50.82925796508789,-0.04616308516509726
1957,2007-07-17,51.13734436035156,51.34786987304688,50.62900161743164,51.34786987304688,2526866.0,-0.004896110658915376,5.829274479959018,-41.00148588410242,79.99998655361846,67.1514368386139,-1.0405711740387815,-1.9283797259847617,-4.206163255661949,-4.708927096490129,23.83061761764843,0.75994873046875,1.316201350259945,1.6469831466674805,-0.7051323809876351,3.999098674322596,0.4709253828399227,2.8230409104950382,-2.788450738860682,70.3876047564858,4.9734533501441405,1.1760577638275593,7,-0.5160446166992188,-2.3234901428222656,-5.300382614135742,-4.899869918823242,-4.154041290283203,1,-0.058841217699085346,1.7415816624651497,51.38895034790039,11.000114295511043,51.37867736816406,1.571425539140771,50.76763916015625,-0.058841217699085346
1958,2007-07-18,49.90499496459961,50.87033462524414,49.90499496459961,50.83439254760742,2469960.0,-0.024098814890892828,-1.0773448915595396,4.41465535986069,61.06418410167857,67.71354700311993,0.2772856267813566,-0.6743940976827432,-2.9271987258664183,-3.4476350784210723,23.540534534899415,1.2323493957519531,1.1794415858283145,0.37894706726073935,-1.9757175086716785,2.733611643193157,-0.7983852207054696,1.5562793552269483,-1.3925992022261795,0.0,-58.634404083466364,1.1773322879662085,7,0.7163047790527344,-1.0911407470703125,-3.9281110763549805,-3.667520523071289,-3.3119354248046875,2,-0.04012759229171947,5.829274479959018,51.13734436035156,1.7415816624651497,51.38895034790039,11.000114295511043,51.37867736816406,-0.04012759229171947
1959,2007-07-19,50.911415100097656,51.06545639038086,49.91012954711914,50.50576782226562,1922303.0,0.02016672151178378,2.237434526990914,-0.4364625917352192,57.82252769436353,67.39616790240093,-0.575536584048038,-1.5482848104768863,-3.8640848128988523,-4.429829867922152,23.936269953953133,1.16046142578125,1.076003721683989,1.250835609436038,-1.0972729893980855,3.5989442082701615,0.07678131001897981,2.424889908853096,-2.2420572824769778,58.85894930349191,3.9733171147515947,1.174054299417061,7,-0.2901153564453125,-1.4069328308105469,-4.92490291595459,-4.673940658569336,-3.5686798095703125,3,-0.10771563454912203,-1.0773448915595396,49.90499496459961,5.829274479959018,51.13734436035156,1.7415816624651497,51.38895034790039,-0.10771563454912203
1960,2007-07-20,50.15660095214844,51.4556999206543,49.91012954711914,50.69061660766602,2273570.0,-0.014826029613696057,-2.0099958768400996,-1.3164531964114372,57.091249279402554,67.5013732572541,0.3181892677007667,-0.7046350371417702,-3.0561784049523055,-3.639929842210549,24.47120834248527,1.5455703735351562,1.060239170452725,0.4166889190673828,-1.8829842040003868,2.7163620421351524,-0.7331476424665055,1.5665254806012712,-1.3365595614903967,14.714793100063359,-36.72412894517851,1.1498365615338855,7,0.46469879150390625,-0.4518604278564453,-3.9878034591674805,-3.919126510620117,-2.8754806518554688,4,-0.0989967335581946,2.237434526990914,50.911415100097656,-1.0773448915595396,49.90499496459961,5.829274479959018,51.13734436035156,-0.0989967335581946
1961,2007-07-23,50.551979064941406,50.57251739501953,49.97688293457031,50.03850173950195,1247559.0,0.007882872947673869,1.1481568104118371,-0.9615398352727587,59.745747772522826,68.1205300011225,0.11434331114443097,-0.9591151300891028,-3.37580789699755,-3.9794065056726993,25.50283685507869,0.5956344604492188,1.1080905091584654,0.6913995742797852,-1.5054639304460764,2.8882630790056467,-0.40703217808314207,1.7898313266427124,-1.5872814441675018,41.72193413167761,-7.03736557917879,1.0984317523629303,7,-0.0898590087890625,-0.8472385406494141,-3.9082155227661133,-4.057765960693359,-4.308086395263679,0,-0.10695788633447068,-2.0099958768400996,50.15660095214844,2.237434526990914,50.911415100097656,-1.0773448915595396,49.90499496459961,-0.10695788633447068
1962,2007-07-24,49.982017517089844,50.83439254760742,49.75608825683594,50.36712646484375,1830194.0,-0.011274762301973662,-1.5766934359133296,-0.7500018572861336,53.381075904068055,66.27747420490088,0.8097022578373512,-0.19833052049749256,-2.696175576502341,-3.3375969941641586,26.848413661299155,1.0783042907714844,1.1161397800373365,-0.006161499023434658,-1.8815434543953344,1.8692204563484651,-0.9438524767093881,0.9315294786625188,-0.8784499154047083,13.2929930444424,-31.89645796656147,0.9376909776859512,7,0.7034664154052734,-0.27727699279785156,-3.184208869934082,-3.333759307861328,-3.3940963745117116,1,-0.09482231081948878,1.1481568104118371,50.551979064941406,-2.0099958768400996,50.15660095214844,2.237434526990914,50.911415100097656,-0.09482231081948878
1963,2007-07-25,48.75480270385742,49.70473861694336,48.62643432617188,49.50448226928711,4024780.0,-0.02455312678830568,-1.1428593087868681,1.9466687798403233,44.85295213085576,63.750170227388715,1.9128686504169536,1.169312836447702,-1.360032746212113,-2.056091395515793,28.26533834492958,1.3555831909179616,1.1508779902002786,-1.2844673156738295,-2.9444688136394177,0.3755341822917586,-2.11446806465662,-0.454466566691039,3.6816444396972656,4.537162503791853,-37.141709735479736,0.8300007489827934,7,1.365854263305664,0.9499378204345703,-1.9569940567016602,-2.1065444946289062,-1.340179443359375,2,-0.036334874423538666,-1.5766934359133296,49.982017517089844,1.1481568104118371,50.551979064941406,-2.0099958768400996,50.15660095214844,-0.036334874423538666
1964,2007-07-26,48.75480270385742,49.11423873901367,47.95891189575195,49.10910415649414,3314001.0,0.0,5.33801402113634,0.4726038549998982,45.215629577491626,60.41637345289995,1.7850372089922075,1.24870198177166,-1.2577150005823512,-1.9939525015725295,28.94779748853673,1.1553268432617188,1.1834594156863716,-1.2942234039306655,-2.9195423157784006,0.33109550791706965,-2.1068828598545295,-0.48156394800680147,3.6054441833496114,22.76062496318163,-17.993853892993048,0.8126594559238667,7,1.0320930480957031,0.9499378204345703,-1.7259302139282227,-1.8754806518554688,-0.7188682556152344,3,-0.04433908136585418,-1.1428593087868681,48.75480270385742,-1.5766934359133296,49.982017517089844,1.1481568104118371,50.551979064941406,-0.04433908136585418
1965,2007-07-27,47.52245330810547,48.112953186035156,46.82925796508789,47.43002700805664,4604891.0,-0.02527647180191439,1.0161284041447363,-0.260869097095114,39.262730785147674,55.38178708879434,2.6964129434299693,2.4066873662317647,0.03229681049774058,-0.7190764549624049,28.418381108618075,1.9255447387695312,0.967758353753986,-2.4010272979736342,-4.380712746918661,-0.4213418490286074,-3.390870022446151,-1.4111845735011173,4.661740179443363,17.307666664761765,-23.185699398586397,0.9898427244725141,7,1.620025634765625,2.1103992462158203,-0.39730358123779297,-0.6431312561035156,-0.056480407714836645,4,-0.0037817495745210428,5.33801402113634,48.75480270385742,-1.1428593087868681,48.75480270385742,-1.5766934359133296,49.982017517089844,-0.0037817495745210428
1966,2007-07-30,48.2310562133789,48.75480270385742,47.15788269042969,47.47624206542969,4010616.0,0.014910907496279657,-1.2951954866194055,8.16665978785745,41.84876320852828,51.142762272673195,1.6681823214000744,1.6969256838722728,-0.6168353238848496,-1.3906030318735745,27.72631996093352,1.5969200134277344,0.7824469843749924,-1.6364553451538129,-3.743548859318473,0.4706381690108472,-2.690002102236143,-0.5829085880714828,3.6318411428222745,35.000028573551,-7.810757683918709,1.0535467570823311,7,0.9114227294921946,1.40179634094239,-1.1059064865112234,-1.351734161376946,-0.693195343017571,0,-0.019695523748916477,1.0161284041447363,47.52245330810547,5.33801402113634,48.75480270385742,-1.1428593087868681,48.75480270385742,-0.019695523748916477
1967,2007-07-31,49.14504623413086,49.17585754394531,48.472389221191406,48.72912979125977,2870487.0,0.018950238549791942,1.9462231595092025,0.5510183453782744,40.61784926201834,48.87094729048873,0.4937924155596747,0.8064906527298348,-1.4613285823118431,-2.264449141059103,27.104071945394836,0.9448013305664134,0.4897921734167525,-0.7111686706542955,-2.8318495047419034,1.4095121634333125,-1.7715090876980994,0.34917174638950854,2.415832758603514,80.53569296488412,37.73302387749815,1.0603404170438024,7,-0.002567291259765625,0.4878063201904297,-2.0198965072631836,-2.2657241821289062,-2.9319610595703125,1,-0.059032471973508915,-1.2951954866194055,48.2310562133789,1.0161284041447363,47.52245330810547,5.33801402113634,48.75480270385742,-0.059032471973508915
1968,2007-08-01,47.8613510131836,48.25672912597656,47.3735466003418,47.75352096557617,3957581.0,-0.026120541525826102,-1.035501553962274,0.25925891956344443,35.75026634107222,46.4184738067897,1.6283491615006227,2.0633276529344826,-0.11706822667520811,-0.9477490693550479,26.283141453776725,1.7714996337890625,0.09405652329986225,-1.9106534957885657,-4.209543900724512,0.3882369091473805,-3.060098698256539,-0.7612082933205926,3.415630717891986,43.982495240975226,2.49273308458298,1.1494452024679727,8,1.281127929687493,1.7715015411376882,-0.3908872604370188,-0.9820289611816477,-1.4428749084472727,2,-0.026606642805688807,1.9462231595092025,49.14504623413086,-1.2951954866194055,48.2310562133789,1.0161284041447363,47.52245330810547,-0.026606642805688807
1969,2007-08-02,48.12322235107422,48.58021926879883,47.84081268310547,48.58021926879883,2246550.0,0.0054714572895882,2.235936860908689,-4.2381221919550045,33.47237435953846,43.79415437124924,1.0385999233363492,1.7807340303442416,-0.295211779966273,-1.1694694625760604,25.38637825917004,0.7394065856933594,-0.27222751475732565,-1.5776653289794922,-3.9911936103076684,0.835862952348684,-2.784429469643584,-0.37090118831540053,2.886895954042103,55.1421042450016,16.65037477519268,1.2067641406640894,8,0.7086029052734375,1.5096302032470703,-0.5526294708251953,-1.2439002990722656,-2.9319610595703125,3,-0.014724680849647065,-1.035501553962274,47.8613510131836,1.9462231595092025,49.14504623413086,-1.2951954866194055,48.2310562133789,-0.014724680849647065
1970,2007-08-03,47.60461044311523,48.672645568847656,47.342735290527344,48.62643432617188,2591164.0,-0.010776749407501285,1.3871027378266512,2.235953555538892,31.73028261614219,40.68132490942917,1.2931292211245378,2.2675926440128436,0.29753073198021696,-0.6049109621442099,24.78600168343951,1.3299102783203125,-0.4533185918182312,-2.0023105621337933,-4.591357656930171,0.5867365326625844,-3.2968341095319857,-0.7077870147356009,3.1546562415993904,22.13742911153084,-11.718842578693081,1.2945235473981895,8,1.227214813232429,2.028242111206062,-0.03401756286620383,-0.7252883911132741,-2.618740081787095,4,0.009060551091839564,2.235936860908689,48.12322235107422,-1.035501553962274,47.8613510131836,1.9462231595092025,49.14504623413086,0.009060551091839564
1971,2007-08-06,47.05005264282226,47.342735290527344,46.55711364746094,47.24003982543945,2669181.0,-0.011649245632534555,2.974026976439033,0.1859294794019419,30.828508517191622,38.17548408866513,1.4513209626278538,2.779007582877675,0.9163375676752068,-0.0008107226921580946,24.31336199837033,1.0474967956542898,-0.715791495110409,-2.4390249252319407,-5.26967921233377,0.3916293618698887,-3.854352068782859,-1.0236977816810224,3.4734135187147572,18.823489995454857,-9.981712463723632,1.4153271435509154,8,1.08087348937989,2.446727752685554,0.9390258789062571,0.2477550506591868,-1.2066726684570312,0,0.008839953075628015,1.3871027378266512,47.60461044311523,2.235936860908689,48.12322235107422,-1.035501553962274,47.8613510131836,0.008839953075628015
1972,2007-08-07,47.80486679077149,48.16430282592773,47.20409774780274,47.75352096557617,2647009.0,0.01604279072075343,1.4933335974800495,-0.27025941691433136,39.68733984109243,37.601527167580315,0.3969433509918119,1.9741605799145248,0.25399422041378017,-0.7157841349096259,22.005411907497653,1.1142501831054688,-0.9229735095664893,-1.5881902694702106,-4.513802920718952,1.3374223817785307,-3.050996595094581,-0.12538394384583995,2.4012911696394355,58.98058690093691,25.435722069657224,1.4628063256243713,8,0.06161880493163352,1.691913604736321,0.18421173095702414,-0.5070590972900462,-2.1925544738769602,1,-0.005585329242287718,2.974026976439033,47.05005264282226,1.3871027378266512,47.60461044311523,2.235936860908689,48.12322235107422,-0.005585329242287718
1973,2007-08-08,49.51475143432617,49.59690856933594,47.96918106079102,47.96918106079102,3913850.0,0.03576800351810139,-1.1063130303434283,30.101188707276528,43.584896866555724,37.420334644143,-1.3341010726139046,0.16943402162502252,-1.3289806616389583,-2.3665849767337477,20.48190571165101,1.792041778564446,-1.1622793845716117,0.18741970062255575,-2.660367425147342,3.0352068263924536,-1.2364738622623932,1.6113132635075047,0.3994829810487559,97.2972803389286,64.18865656837552,1.423893562884948,8,-1.4377403259277344,-0.017971038818359375,-1.5256729125976562,-2.2169437408447266,-2.860076904296875,2,-0.0666804571188202,1.4933335974800495,47.80486679077149,2.974026976439033,47.05005264282226,1.3871027378266512,47.60461044311523,-0.0666804571188202
1974,2007-08-09,49.41719055175781,49.96147918701172,48.94992446899414,49.51475143432617,4556477.0,-0.001970339742041527,1.0414490220910047,-0.06312289898855301,46.38553587798331,38.21175743223584,-1.265813131165153,0.1693161955122946,-1.1241327939649182,-2.2230668571275416,18.958955953017213,1.0115547180175781,-1.3334313784668055,0.15738124847412394,-2.6095052115390303,2.924267708487278,-1.2260619815324532,1.540824478480701,-2.860076904296875,84.01203898551601,46.57006517296452,1.3834432300065782,8,-1.1578941345214844,0.07958984375,-1.4281120300292969,-2.119382858276367,-3.0243911743164062,3,-0.06068160519729948,-1.1063130303434283,49.51475143432617,1.4933335974800495,47.80486679077149,2.974026976439033,47.05005264282226,-0.06068160519729948
1975,2007-08-10,47.75352096557617,49.80743408203125,47.75352096557617,48.00512313842773,4251405.0,-0.03366580672851427,-15.326672327005882,2.578924731182723,37.82938755656041,37.76516013757275,0.48509305176163053,1.6311003761327427,0.6003213195787183,-0.5255991934012272,17.031006765661573,2.053913116455078,-1.3879099143531732,-1.3250305175781278,-3.980178564799509,1.3301175296432532,-2.652604541188815,0.0025435060325591508,-1.1283200073242199,35.14332712559136,-1.6846698728030773,1.32757402361069,8,0.5057754516601562,1.7432594299316406,0.37547969818115234,-0.45571327209472656,-2.259307861328125,4,-0.05365593200801477,1.0414490220910047,49.41719055175781,-1.1063130303434283,49.51475143432617,1.4933335974800495,47.80486679077149,-0.05365593200801477
1976,2007-08-13,49.01667785644531,49.03721618652344,47.95891189575195,48.44671630859375,2869587.0,0.026451596978151803,2.5294169059807716,-2.2653284007520806,46.040437736463126,38.367669968066615,-0.7318676665194985,0.1908934886142788,-0.5942309362138332,-1.7445640712394024,14.86915590509968,1.2836952209472656,-1.4207906528270655,0.05673999786377237,-2.365573144912979,2.4790531406405236,-1.1544165735245997,1.2678965692521444,-2.324751333618167,65.7355592109358,24.85937853213742,1.2111565713883752,8,-0.7573814392089844,0.4801025390625,-0.8780488967895508,-1.7188701629638672,-2.100128173828125,0,-0.08223338813214087,-15.326672327005882,47.75352096557617,1.0414490220910047,49.41719055175781,-1.1063130303434283,49.51475143432617,-0.08223338813214087
1977,2007-08-14,48.12836074829102,48.61103057861328,47.94864273071289,48.27726745605469,2672399.0,-0.018122752234574047,-1.606067882844686,-0.2612574625866606,47.35702628842918,39.65730996221738,-0.0032784844203987973,0.8877418067246836,0.34285760609095206,-0.8323085235509993,13.020553843750356,1.0680351257324219,-1.3082901570428263,-0.6811279296874915,-2.899179557649745,1.5369236982747623,-1.7901537436686183,0.4278978842936354,-1.3710431721801868,16.976760659499323,-27.318918520875595,1.1090258139811269,8,0.1309356689453054,1.3684196472167898,0.010268211364738988,-0.8305530548095774,0.2413330078125,1,-0.04747680449529812,2.5294169059807716,49.01667785644531,-15.326672327005882,47.75352096557617,1.0414490220910047,49.41719055175781,-0.04747680449529812
1978,2007-08-15,47.902427673339844,48.112953186035156,47.24003982543945,47.49678039550781,2198379.0,-0.004694385419291458,1.111806343844883,-2.724170616113874,46.471085628587225,41.101611214333914,0.2560169945297872,1.0076162008864813,0.6345649822505379,-0.5785885098159156,12.059442940703516,0.8883209228515696,-1.2734869123072485,-0.8069326400756864,-2.9973874700265597,1.3835221898751868,-1.9021600550511266,0.28829477489975375,-1.0810268650109904,24.33961444276705,-21.743212552086597,1.0952274149754377,8,0.3568687438964844,1.4351730346679688,1.492940902709961,0.4197711944580078,-0.14890670776367188,2,-0.04780791846422183,-1.606067882844686,48.12836074829102,2.5294169059807716,49.01667785644531,-15.326672327005882,47.75352096557617,-0.04780791846422183
1979,2007-08-16,45.42745971679688,47.15788269042969,45.21693420410156,47.15788269042969,7191071.0,-0.051666858586384534,1.2433226048234205,-4.265831593597755,42.13569354651168,42.257767984374965,2.5796555430128265,3.2155369640181917,3.164623112464774,1.9112045119813317,11.340272886979426,2.6854934692382812,-1.363119889270692,-3.007702827453606,-5.401074227580715,-0.6143314273264977,-4.20438852751716,-1.811017127390052,4.534019470214837,4.586113022407191,-43.27203274241567,1.1966857000635556,8,2.1617469787597585,2.9884471893310476,4.059051513671868,2.8947391510009695,3.291400909423821,3,0.02701482365254626,1.111806343844883,47.902427673339844,-1.606067882844686,48.12836074829102,2.5294169059807716,49.01667785644531,0.02701482365254626
1980,2007-08-17,45.191261291503906,46.59819412231445,44.84209442138672,45.3658447265625,7095768.0,-0.00519946364523749,-3.0235196434033997,0.10089061328865612,38.16945303555058,43.07342848641485,2.723974469610745,3.2260739566290013,3.465807611540029,2.1586273507402893,10.389545815649257,1.7560997009277344,-1.2967283664758256,-2.9956342697143583,-5.652735653517894,-0.33853288591082276,-4.324184961616126,-1.6670835778125905,4.675326995849609,8.323164133611463,-39.46111006409905,1.3285506919017693,8,2.2105255126953125,3.0372257232666016,4.4300384521484375,3.1309375762939453,3.168163299560547,4,0.026587841356917163,1.2433226048234205,45.42745971679688,1.111806343844883,47.902427673339844,-1.606067882844686,48.12836074829102,0.026587841356917163
1981,2007-08-20,45.14504623413086,45.99742126464844,45.07316207885742,45.982017517089844,3384490.0,-0.0010226547357229387,1.1301723645283384,4.794104793951842,33.304748336327705,42.3642516525521,2.7620004450406057,3.0002712342914037,3.549918849131018,2.2187406277310657,9.38744027201874,0.9242591857910156,-1.2340495388188089,-2.771502685546878,-5.5142778109444635,-0.02872756014929223,-4.142890248245671,-1.400115122848085,4.520562298583982,8.038125351719223,-34.1325784362086,1.3713875626987926,8,2.2567405700683594,3.0834407806396484,4.476253509521484,3.177152633666992,2.931964874267578,0,0.007734334090751416,-3.0235196434033997,45.191261291503906,1.2433226048234205,45.42745971679688,1.111806343844883,47.902427673339844,0.007734334090751416
1982,2007-08-21,45.24260711669922,45.64312362670898,44.867767333984375,45.18612670898438,4546342.0,0.002161053996099449,-1.2370376077218341,-0.06748189437893111,37.86868188494818,41.7291166545957,2.5286782631873237,2.666134433613557,3.5121161668179823,2.118978852258543,8.190245474986337,0.7753562927246023,-1.1003504275329448,-2.436971282958986,-5.246506805051631,0.3725642391336592,-3.8417390440053083,-1.0322035219126633,4.230060851562499,12.244878918076685,-28.46990764582504,1.4047677610463234,8,2.1591796875,2.906290054321289,4.474969863891602,3.079591751098633,3.1630325317382812,1,0.036999250763780855,1.1301723645283384,45.14504623413086,-3.0235196434033997,45.191261291503906,1.2433226048234205,45.42745971679688,0.036999250763780855
1983,2007-08-22,46.98330307006836,46.98330307006836,46.0076904296875,46.05904006958008,3088381.0,0.038474704803796334,1.1111147798093195,16.36431176550253,45.355663804537606,41.61468642421285,0.4370993528680174,0.8283893441079755,1.8468438021315237,0.3841730394798688,7.812907603618122,1.7406959533691406,-0.8582358681040603,-0.6077003479003906,-3.3860322317417726,2.1706315359409913,-1.9968662898210852,0.7814655940203039,2.304141956318361,92.4613306537961,51.35851922874181,1.3891659419206912,8,0.341461181640625,1.1655941009521484,2.734273910522461,1.3388957977294922,1.3350410461425781,2,0.029508157056722384,-1.2370376077218341,45.24260711669922,1.1301723645283384,45.14504623413086,-3.0235196434033997,45.191261291503906,0.029508157056722384
1984,2007-08-23,46.59305953979492,47.76379013061523,46.59305953979492,47.49678039550781,1984707.0,-0.008306004575528658,-1.5909119689326787,-0.9777745676668456,45.835105537507204,42.50421064431805,0.4298103016516137,1.105032274297514,2.2436484957211036,0.7767854459302299,7.865558199280706,1.1707305908203054,-0.7995265807411727,-0.8898567199707017,-3.6456607310462843,1.865947291104881,-2.267758725508493,0.4880452855670896,2.516571462391795,59.92975630136912,15.74932983013526,1.3779020055377926,8,0.34659576416015625,1.555837631225586,3.1245174407958984,1.7291393280029297,1.60205078125,3,0.024906315173188087,1.1111147798093195,46.98330307006836,-1.2370376077218341,45.24260711669922,1.1301723645283384,45.14504623413086,0.024906315173188087
1985,2007-08-24,47.342735290527344,47.512184143066406,46.36199188232422,46.48522567749024,1842158.0,0.01608985883599523,-1.0837246588643439,-0.9488655790295609,51.18601655182907,43.07594162380316,-0.4294215189619024,0.3596411465749725,1.4842190797465378,0.029926503011864725,8.015264003020455,1.1501922607421875,-0.9044600936298366,-0.131195068359375,-2.8876282097135544,2.6252380729948044,-1.5094116390364647,1.2470215023177147,1.5961942484273735,85.46092798103226,36.50026241539148,1.3782165706770884,8,-0.6161727905273438,0.8061618804931641,2.720155715942383,0.9794635772705078,1.1347885131835938,4,0.029067296750990623,-1.5909119689326787,46.59305953979492,1.1111147798093195,46.98330307006836,-1.2370376077218341,45.24260711669922,0.029067296750990623
1986,2007-08-27,47.28112030029297,47.845947265625,47.18869400024414,47.58407211303711,964505.0,-0.001301466631707382,-1.6947409579667645,-0.3532926140281446,47.75132998716933,43.11975314588539,-0.7150841422970018,0.36516244453486024,1.556682992142413,0.08992925573165422,8.469958892420868,0.6572532653808594,-1.0645469037437536,-0.14531326293945312,-2.8794620151125088,2.5888354892336025,-1.512387639025981,1.2217611131470747,1.4939358339590285,81.03449159229011,31.963984857244043,1.3670743760865292,8,-0.8035964965820312,0.5571231842041016,2.881899833679199,1.0410785675048828,0.3388938903808594,0,0.022806233945450893,-1.0837246588643439,47.342735290527344,-1.5909119689326787,46.59305953979492,1.1111147798093195,46.98330307006836,0.022806233945450893
1987,2007-08-28,46.24389266967773,47.06032180786133,46.141197204589844,47.05005264282226,1771682.0,-0.021937458842505753,1.223603458936625,2.661017162572245,35.09592854689491,41.85584680347514,0.02986043760822099,1.237337813414733,2.5719075998576955,1.1176110844047074,8.853390890679854,1.139923095703125,-1.0110857353326992,-1.0374832153320384,-3.694465813275329,1.6194993826112523,-2.365974514303687,0.2910080836396105,2.3738449960596597,12.849251278304946,-28.87662992318149,1.3284912989716466,8,0.1001281738281321,1.594350814819343,3.8395376205444407,2.0783061981201243,1.9922981262207102,1,0.039640227776990056,-1.6947409579667645,47.28112030029297,-1.0837246588643439,47.342735290527344,-1.5909119689326787,46.59305953979492,0.039640227776990056
1988,2007-08-29,46.58792114257813,46.8138542175293,45.69960403442383,46.04363632202149,1655930.0,0.007439435848487497,1.2371110728167742,-0.6751573368665121,37.39129163456451,41.328691035481,-0.5813779302138542,0.8358711501106839,2.1898868940521723,0.756552800432118,9.298647255760116,1.1142501831054688,-1.171382640646243,-0.6297832489013615,-3.289277488360675,2.029710990557952,-1.9595303686310146,0.6999638708282916,1.8787907933852281,41.38746754204682,4.803522284805055,1.3297471197296564,8,-0.24390029907227273,0.8138656616210866,3.6071910858154226,1.7342777252197195,1.792041778564446,2,0.039016948197718504,1.223603458936625,46.24389266967773,-1.6947409579667645,47.28112030029297,-1.0837246588643439,47.342735290527344,0.039016948197718504
1989,2007-08-30,47.41462326049805,47.41462326049805,46.61359786987305,46.71629333496094,1635917.0,0.01774498834987437,1.2941173257293936,1.283022967318704,48.36794380024396,42.4618566760025,-1.2254239726751592,-0.04915979120133329,1.3653017715822457,-0.07278818722756597,9.867555203324715,0.8267021179199148,-1.2845420931872553,0.23234882354736186,-2.395038483001848,2.8597361300965716,-1.081344829727243,1.5460424768219667,0.9071039748822471,79.90423903983108,41.356076298886634,1.313693653274605,8,-1.0577659606933594,-0.012836456298828125,2.498075485229492,0.9075756072998047,1.5558395385742116,3,0.01905996069499083,1.2371110728167742,46.58792114257813,1.223603458936625,46.24389266967773,-1.6947409579667645,47.28112030029297,0.01905996069499083
1990,2007-08-31,48.03593444824219,48.03593444824219,47.301658630371094,47.55326461791992,2004710.0,0.013103788346701117,2.04255941325704,0.6911773542441673,44.96574065661392,43.757522489367624,-1.5654018198044284,-0.670897716225987,0.7421145034240624,-0.6836825490988474,9.926508455001258,0.7342758178710938,-1.363990367094587,0.8320938110351577,-1.8168819581147488,3.481069580185064,-0.49239407353979914,2.1565816956101145,0.1466074745783601,100.0,62.21028557336185,1.3244878845749546,8,-1.5840835571289062,-0.6341476440429688,1.709883689880371,0.28626441955566406,0.7702178955078125,4,0.0033136832796338833,1.2941173257293936,47.41462326049805,1.2371110728167742,46.58792114257813,1.223603458936625,46.24389266967773,0.0033136832796338833
1991,2007-09-03,47.46597290039063,48.01025772094727,47.41462326049805,47.93837356567383,1400022.0,-0.011865316130483028,-1.0714119886706845,-0.9787242450347204,46.485012807645646,44.714892591889566,-0.705818999642112,-0.07186327836949857,1.3174431534319453,-0.11048915819772986,9.432840980449216,0.6213111877441406,-1.192177444675508,0.24133625030518147,-2.409086082058316,2.891758582668679,-1.0838749158765708,1.5665474164869337,0.5829511223725632,75.6044117527005,33.728666576714595,1.3252111661817498,9,-0.5982036590576243,-0.06418609619141336,1.9216928482055593,0.8562259674072195,1.6790733337402273,0,0.02131107489238837,2.04255941325704,48.03593444824219,1.2941173257293936,47.41462326049805,1.2371110728167742,46.58792114257813,0.02131107489238837
1992,2007-09-04,47.53786087036133,47.57380294799805,46.55711364746094,46.93195343017578,1417768.0,0.0015145158853386853,2.0000056281271283,-1.2826134354030088,48.0332577798979,45.012403033596264,-0.4669955347949113,-0.17368523178150497,1.2747121726800543,-0.18877892628472637,9.808319547997044,1.0166893005371094,-0.9235314286817129,0.32657451629638956,-2.3142142754499915,2.9673633080427706,-0.9938198795767974,1.6469689121695765,0.4980735778808594,78.68137250900065,33.15865389471604,1.3203943958731903,9,-0.6700916290283203,-0.13607406616210938,1.8498048782348633,0.7843379974365234,1.3966598510742188,1,0.0017281661145109872,-1.0714119886706845,47.46597290039063,2.04255941325704,48.03593444824219,1.2941173257293936,47.41462326049805,0.0017281661145109872
1993,2007-09-05,46.21308517456055,47.34787368774414,46.21308517456055,46.95762634277344,2352897.0,-0.027867802032858102,-2.048289501324439,-1.2288034753045614,54.83872786710838,46.01280551466306,0.8236507677816505,0.9392091113232652,2.604085342711727,1.121334504271708,10.125455762364984,1.3247756958007812,-0.6015143168377293,-0.8331178665161119,-3.2727377707613385,1.6065020377291148,-2.0529278186387216,0.3866920856064979,1.7971725463867259,0.0,-48.60652103911562,1.2198099521226127,9,0.6546840667724609,1.1887016296386719,3.1745805740356445,2.1091136932373047,3.1476211547851562,2,0.04377776583614845,2.0000056281271283,47.53786087036133,-1.0714119886706845,47.46597290039063,2.04255941325704,48.03593444824219,0.04377776583614845
1994,2007-09-06,46.41847610473633,46.89601135253906,45.9922866821289,46.3260498046875,2044075.0,0.004444432337723292,-1.3783713237323867,-0.1241386023967988,57.58730398318896,46.724059673703046,0.6603317849216594,0.524536450166373,2.379122302607584,0.9152809146158631,10.271859743473035,0.9037246704101634,-0.34568656530070996,-0.4777912139892564,-2.658743926172967,1.7031614981944543,-1.5682675700811117,0.612685142102599,1.4650550842285242,20.854348272450952,-31.49083996902792,1.0904763560918544,9,0.4492931365966797,0.9833106994628906,2.9691896438598633,1.9037227630615234,2.5622596740722656,3,0.042256596532390445,-2.048289501324439,46.21308517456055,2.0000056281271283,47.53786087036133,-1.0714119886706845,47.46597290039063,0.042256596532390445
1995,2007-09-07,45.191261291503906,46.6392707824707,45.1347770690918,46.21308517456055,2743315.0,-0.02643806768803425,-1.6515754053227287,-11.055553262619176,50.249318105207095,47.001613909040586,1.7324513413728084,1.633712179116685,3.5245926710017628,2.129893862319527,11.39984961685762,1.5044937133789062,-0.33290313645376557,-1.5768930435180692,-3.845096041333342,0.6913099542972034,-2.710994542425702,-0.44279154461043646,2.570612426757819,1.9643402008516913,-53.67269465755125,1.134101498907636,9,1.394094467163086,2.2105255126953125,4.041077613830566,3.1309375762939453,4.0308074951171875,4,0.08362682075171146,-1.3783713237323867,46.41847610473633,-2.048289501324439,46.21308517456055,2.0000056281271283,47.53786087036133,0.08362682075171146
1996,2007-09-10,44.98587036132813,45.951210021972656,44.84722900390625,45.2066650390625,2088986.0,-0.00454492581764665,-3.4329697935175543,0.21607899501613925,48.63090108849288,48.505499746995916,1.7634695253277641,1.603873180134407,3.6661832226559525,2.309964299483255,12.647350252648664,1.1039810180664062,-0.30628615473386844,-1.5807435989379783,-3.720386740360496,0.5588995424845393,-2.6505651696492407,-0.510922028226716,2.6592121850585926,5.084819273737415,-53.72603427853309,1.0698215707112595,9,1.4557113647460866,2.4159164428710866,4.2464685440063406,3.3363285064697195,3.5994834899902273,0,0.08492181993450898,-1.6515754053227287,45.191261291503906,-1.3783713237323867,46.41847610473633,-2.048289501324439,46.21308517456055,0.08492181993450898
1997,2007-09-11,45.84337997436523,46.0076904296875,45.222068786621094,45.432594299316406,1604202.0,0.01906175441643221,1.125005804025156,-1.8604872149274638,43.288992136085014,49.16079980272041,0.9422614265843166,0.5970103808391443,2.752859906081895,1.4435878025422397,13.935840506298709,1.021820068359368,-0.40137958872203683,-0.608984947204597,-2.6387011929481687,1.4207312985389748,-1.6238430700763828,0.40587317566718895,1.6895830470215003,39.83576622849609,-14.110521062443127,1.014858122871787,9,0.5982017517089915,1.5584068298339915,2.970473289489753,2.4788188934326243,2.6033363342285227,1,0.07202056789032274,-3.4329697935175543,44.98587036132813,-1.6515754053227287,45.191261291503906,-1.3783713237323867,46.41847610473633,0.07202056789032274
1998,2007-09-12,45.61231231689453,46.0076904296875,45.26828384399414,45.86391830444336,1708773.0,-0.005040371316423542,1.7428591643966462,-0.6124994196034836,44.11581744402407,48.68834131869598,1.1403001504683488,0.6827145564213595,2.9186499919615585,1.658492765003004,14.780192109736696,0.7394065856933594,-0.45618729220031184,-0.7255468368530273,-2.6673082812977498,1.216214607591695,-1.6964275590753886,0.24533388536933387,1.8130159604921943,37.3433182640818,-15.19151437474818,0.9708807222223615,9,0.8292694091796875,1.7894744873046875,3.0693206787109375,2.7098865509033203,2.2747116088867188,2,0.07283578130088553,1.125005804025156,45.84337997436523,-3.4329697935175543,44.98587036132813,-1.6515754053227287,45.191261291503906,0.07283578130088553
1999,2007-09-13,46.6546745300293,46.73169708251953,45.44286346435547,45.59690856933594,2392011.0,0.02285265008914439,1.1271197378403306,-4.204057188774504,46.011910473778954,48.8045824094921,-0.02368834544015641,-0.27720626720177677,1.8217766651053182,0.6181632390911886,14.202481948101225,1.2888336181640625,-0.23680406544657018,0.2554546356201186,-1.6422348291229554,2.1531441003631926,-0.6933900967514148,1.204299367991652,0.6673243931174255,95.91276958392882,45.578919788421246,0.9488447323715368,9,-0.22593116760253906,0.7471122741699219,2.132221221923828,1.6675243377685547,1.4634170532226562,3,0.058001300546522305,1.7428591643966462,45.61231231689453,1.125005804025156,45.84337997436523,-3.4329697935175543,44.98587036132813,0.058001300546522305
2000,2007-09-14,46.392799377441406,46.49549865722656,45.83311080932617,46.30551147460938,1500607.0,-0.0056130528232349874,3.526262283971535,0.08252099809943537,44.96799298836405,48.63602465179414,-0.021683485221267063,0.083586016038943,2.026960129933414,0.8817167698150996,13.399170554866997,0.821563720703125,-0.06762490835102142,-0.06649742126464986,-1.8772554913582127,1.744260648828913,-0.9718764563114348,0.8388816137821351,0.8300033656349157,82.01626714061887,34.096653809806234,0.9053790350467823,9,-0.1822834014892578,0.9319648742675781,2.485239028930664,1.9293994903564453,1.119384765625,4,0.05578314816297936,1.1271197378403306,46.6546745300293,1.7428591643966462,45.61231231689453,1.125005804025156,45.84337997436523,0.05578314816297936
2001,2007-09-17,45.49421310424805,46.21308517456055,45.27341842651367,46.1668701171875,2391458.0,-0.019369089282210816,1.4563653315915697,-7.706188270256724,45.68557784681964,48.37517132589656,0.634521847013211,1.0642361759702936,2.8597272515416847,1.7865707552926438,12.692800964221346,1.1193809509277344,-0.13824317039003375,-0.9825420379638672,-2.746064163269736,0.7809800873420016,-1.8643031006168016,-0.10078097531093277,1.6333613059606904,18.02724010714105,-32.91046166028717,0.881761062652934,9,0.6033382415771484,1.4454421997070312,3.3838253021240234,3.107830047607422,2.4955062866210938,0,0.08194131578517094,3.526262283971535,46.392799377441406,1.1271197378403306,46.6546745300293,1.7428591643966462,45.61231231689453,0.08194131578517094
2002,2007-09-18,46.91654968261719,46.91654968261719,45.4377326965332,45.49421310424805,2679082.0,0.03126412089181363,1.0794191875169301,-2.1145049423533884,51.68244931247449,48.02447370871501,-0.9892458515337026,-0.23849030822090356,1.3764790271383234,0.3679319542262647,11.596414221895202,1.4788169860839844,-0.19311245619513784,0.35609741210937784,-1.3173951578928325,2.029589982111588,-0.4806488728917273,1.192843697110483,0.11960552803866875,100.0,45.877447803850124,0.8367462850011057,9,-1.0346603393554688,-0.1899871826171875,1.9614887237548828,1.7047500610351562,1.4634132385253906,1,0.03556962692249033,1.4563653315915697,45.49421310424805,3.526262283971535,46.392799377441406,1.1271197378403306,46.6546745300293,0.03556962692249033
2003,2007-09-19,48.36969375610352,48.49806213378906,47.52245330810547,47.89729309082031,2625310.0,0.03097295268549405,1.676062969880558,0.33213001231035455,54.59485966523448,47.69197989560895,-2.3515998088260943,-1.6679612302897908,-0.15753695043378713,-1.0679026165955463,11.404887002922326,1.581512451171875,-0.19783441464204543,1.739921951293951,-0.11259784398890105,3.592441746576803,0.8136620536525214,2.6661818489353806,-3.527599334716804,96.01914538973973,43.29238091873781,0.9262598976414276,9,-1.6970481872558665,-1.699615478515632,0.5083446502685476,0.251605987548821,-0.030807495117194605,2,0.0015923721344732744,1.0794191875169301,46.91654968261719,1.4563653315915697,45.49421310424805,3.526262283971535,46.392799377441406,0.0015923721344732744
2004,2007-09-20,47.75352096557617,48.13349533081055,47.57380294799805,47.96918106079102,1870145.0,-0.012738819344904395,1.056601393308196,-0.45651945702819846,48.64063205202074,47.51323700081048,-1.7054855034386307,-1.0122927283929357,0.3709230130471255,-0.4360648169932446,11.782575337584072,0.7958908081054759,-0.24676214312435718,1.0657260894775362,-0.8534470554762166,2.984899234431289,0.10613951700065627,2.025312661954416,-2.8383071899414034,76.91090130258209,28.917844294502316,0.9595865724768768,9,-1.0808753967285156,-1.0834426879882812,1.0449275970458984,0.8677787780761719,0.7856216430664062,3,0.002795667366628729,1.676062969880558,48.36969375610352,1.0794191875169301,46.91654968261719,1.4563653315915697,45.49421310424805,0.002795667366628729
2005,2007-09-21,48.7188606262207,49.26828384399414,47.55839920043945,47.712440490722656,4359275.0,0.020215046788705004,-1.6015688254703428,-4.666696147450938,55.80952151845622,48.31086149302863,-2.3666958808475442,-1.9702671030226853,-0.6924191934685524,-1.3854192536433914,12.30714029251903,1.7098846435546875,-0.24516929402079057,1.9622594833374052,-0.14521675736631323,4.069735724041124,0.908521362985546,3.0159976036892644,-3.731989883422848,86.24676527601387,40.02185991993822,1.05373812035186,9,-1.473684310913086,-1.6636714935302734,-0.716303825378418,-0.09756088256835938,-0.00513458251953125,4,-0.012331344272969558,1.056601393308196,47.75352096557617,1.676062969880558,48.36969375610352,1.0794191875169301,46.91654968261719,-0.012331344272969558
2006,2007-09-24,48.35942459106445,48.87803649902344,48.1745719909668,48.4210433959961,1569286.0,-0.007377759465967526,-2.2618843361133467,-0.06122572746535367,53.71056465473873,49.46881399510126,-1.6521362352946483,-1.6083669865362538,-0.4375141620216425,-1.0128277043309595,13.109708596667712,0.7034645080566406,-0.29091134597997836,1.5489082336425781,-0.6674283431029622,3.7652448103881184,0.4407399452698044,2.657076522015352,-3.20129732421875,76.27340771752597,32.743159541640566,1.1081682883727713,9,-1.0911407470703125,-1.3016681671142578,-0.5442876815795898,0.2618751525878906,0.10783004760742898,0,-0.01751965527221333,-1.6015688254703428,48.7188606262207,1.056601393308196,47.75352096557617,1.676062969880558,48.36969375610352,-0.01751965527221333
2007,2007-09-25,48.07701110839844,48.41590881347656,47.75352096557617,47.95891189575195,2043745.0,-0.00583988509073774,-1.5048650130190488,-1.9166099176621327,59.29338496060816,51.155210385832824,-1.1393801637123815,-1.2454334143018855,-0.2569573012872297,-0.714626963568449,13.138811109175998,0.6623878479003906,-0.16858241915487326,1.1748388290405245,-1.093832590278467,3.443510248359516,0.040503119381028796,2.30917453870002,-2.7544775784667976,31.7646981704719,-16.558352009873577,1.1343357096594964,9,-0.8061599731445312,-1.0192546844482422,-0.2618741989135742,0.5442886352539062,0.6983299255371094,1,-0.0018156644000285604,-2.2618843361133467,48.35942459106445,-1.6015688254703428,48.7188606262207,1.056601393308196,47.75352096557617,-0.0018156644000285604
2008,2007-09-26,48.4056396484375,48.7188606262207,48.26699829101562,48.4210433959961,1692007.0,0.006835461116709407,-2.0876886583425724,-0.1304305694628981,59.78755793080358,52.68583788105778,-1.1511630874769665,-1.5082283786336745,-0.645995451219207,-1.0243311499550956,12.978140081821488,0.6418495178222656,0.01632658852964397,1.412581443786621,-0.9469050242736756,3.772067911846918,0.23283820975647274,2.5923246778167695,-2.925276105943361,49.54956763847616,-2.155222374292755,1.1797432340301486,9,-1.1347885131835938,-1.3478832244873047,-0.6302976608276367,0.23363113403320312,-0.4210548400878906,2,-0.0005304490857140909,-1.5048650130190488,48.07701110839844,-2.2618843361133467,48.35942459106445,-1.6015688254703428,48.7188606262207,-0.0005304490857140909
2009,2007-09-27,48.31834411621094,48.74966812133789,48.302940368652344,48.56481552124024,1952030.0,-0.0018034165618009412,-2.2222268080949825,16.0007429420436,67.35039956381976,55.17277194499731,-0.8974330418411682,-1.4226994671176243,-0.653814318810106,-0.9133435289834608,13.290543070120474,0.4467277526855469,0.21076682909607314,1.280099868774414,-1.1470239629232069,3.707223700472035,0.06653795292560005,2.493661784623228,-2.686463761656796,44.44422134768292,-12.992565334423098,1.213561915848812,9,-1.0474929809570312,-1.2605876922607422,-0.5815134048461914,0.3209266662597656,0.33376312255859375,3,0.0004251417375973343,-2.0876886583425724,48.4056396484375,-1.5048650130190488,48.07701110839844,-2.2618843361133467,48.35942459106445,0.0004251417375973343
2010,2007-09-28,48.19511032104492,48.60589218139648,47.85621643066406,48.12836074829102,1776876.0,-0.002550455679309338,-1.4537770008739934,-0.2708207580752137,67.9700733385196,57.64882699963064,-0.5494345237431233,-1.3564764319290035,-0.6047543248629452,-0.7714030548940727,13.936017523303445,0.7496757507324148,0.4304269952089257,1.1489072799682631,-1.292990363299431,3.5908049232359573,-0.07204154166558396,2.3698561016021102,-2.4177738269131837,39.26929796292213,-23.7656252038823,1.220948821633847,9,-0.84210205078125,-1.1373538970947266,-0.6508340835571289,0.44416046142578125,0.22593307495117898,4,0.007138323479413788,-2.2222268080949825,48.31834411621094,-2.0876886583425724,48.4056396484375,-1.5048650130190488,48.07701110839844,0.007138323479413788
2011,2007-10-01,48.47752380371094,48.67778015136719,47.152748107910156,47.7586555480957,1899967.0,0.005859795335766638,1.7247775517228452,10.769630814951427,65.76518779871155,59.21357572032365,-0.4069580812209068,-1.6434836983854453,-0.9723354109101621,-1.0248739327756908,14.397373746394464,1.5250320434570312,0.5788919607872813,1.3807432174682646,-1.1384427456719095,3.8999291806084386,0.12115023589817753,2.6403361990383516,-2.5605494155847026,82.95817477778336,16.286928019131352,1.2595929815700861,10,-0.26700782775878906,-1.4197673797607422,-1.0397939682006836,0.16174697875976562,0.025676727294921875,0,0.004872407281911295,-1.4537770008739934,48.19511032104492,-2.2222268080949825,48.31834411621094,-2.0876886583425724,48.4056396484375,0.004872407281911295
2012,2007-10-02,47.62001419067383,48.67778015136719,47.48137664794922,48.5596809387207,3232439.0,-0.017688808044512117,1.0349331378184956,-1.3071473676948957,61.17781084328801,59.945014740107375,0.6267402826006148,-0.8216291464876804,-0.19333933395419223,-0.12380614620312258,14.301214473518819,1.1964035034179688,0.7535210586198602,0.5191259384155273,-2.003354012349618,3.0416058891806728,-0.7421140369670454,1.7803659137981,-1.5689874243128799,29.26045630555416,-39.42192758096354,1.261239975382574,10,0.5905017852783203,-0.5622577667236328,-0.4621305465698242,1.019256591796875,0.7086029052734446,1,0.017791688272196682,1.7247775517228452,48.47752380371094,-1.4537770008739934,48.19511032104492,-2.2222268080949825,48.31834411621094,0.017791688272196682
2013,2007-10-03,48.23619079589844,48.32348251342773,47.54812622070313,47.54812622070313,1553176.0,0.01293944606478692,-1.253731177788132,-0.7322431879445217,59.24370141362845,61.123133558063785,-0.011583349968660173,-1.3475585171325832,-0.8429253739843006,-0.6868241304676985,13.97858157876649,0.7753562927245952,1.0237247782600534,1.0341472625732422,-1.5006575769041177,3.568952102050602,-0.23325515716543777,2.301549682311922,-2.056473746432161,67.84577053816919,2.500119824929712,1.2674024197386797,10,-0.025674819946289062,-1.1784343719482422,-1.1450586318969727,0.4030799865722656,0.04621124267578125,2,0.011177297152638266,1.0349331378184956,47.62001419067383,1.7247775517228452,48.47752380371094,-1.4537770008739934,48.19511032104492,0.011177297152638266
2014,2007-10-04,48.37996292114258,48.64183807373047,47.95891189575195,47.95891189575195,1108764.0,0.002980586212797842,-2.243911719939117,0.6119353336438091,61.777237587647114,61.78621312130722,-0.06386597719149734,-1.4090912423834538,-1.0191251195491873,-0.7804482911530073,13.599645236659635,0.6829261779785156,1.1452722174368049,1.0798450469970717,-1.4789792562260047,3.638669350220148,-0.19956710461446647,2.35925719860861,-2.076703199895185,80.47141163345657,16.52254311705076,1.2794121516115375,10,-0.36457061767578125,-1.3222064971923828,-1.507059097290039,0.259307861328125,-0.9088554382324219,3,-0.008172352538537875,-1.253731177788132,48.23619079589844,1.0349331378184956,47.62001419067383,1.7247775517228452,48.47752380371094,-0.008172352538537875
2015,2007-10-05,48.97046279907226,48.980735778808594,48.25672912597656,48.54941177368164,1415365.0,0.01220546363154873,2.2790380262953303,0.9999999999999831,71.38343085520765,63.74986492135932,-0.6871879907374776,-1.7939212251484875,-1.5961311623239283,-1.3329270244806892,12.78037547670719,0.7240066528320312,1.14076456988564,1.4813848495483342,-0.9779548778655567,3.940724576962225,0.25171498584138874,2.7110547132552796,-2.548602112914999,99.43801701182777,28.454305818731754,1.229669863706945,10,-0.9037208557128835,-1.9127063751220632,-2.0911407470703054,-0.3311920166015554,-1.982025146484368,4,-0.006500971036540015,-2.243911719939117,48.37996292114258,-1.253731177788132,48.23619079589844,1.0349331378184956,47.62001419067383,-0.006500971036540015
2016,2007-10-08,48.80615234375,49.16558456420898,48.75480270385742,49.03721618652344,880714.0,-0.0033552971716119817,-1.461517361190439,-0.548778720011606,63.75187393810173,64.24525258552526,-0.506063122875716,-1.4005363825708343,-1.442801844594399,-1.1349362990536065,11.80703700658426,0.4107818603515554,1.260305213180125,1.1260602951049776,-1.0967203489266026,3.348840939136558,0.014669973089191046,2.237450617120764,-2.2704347312792663,78.65867883715958,10.876669027389937,1.111390322015789,10,-0.6469860076904297,-1.7483959197998047,-1.87933349609375,-0.16688156127929688,-1.9922981262207031,0,-0.007890582011905178,2.2790380262953303,48.97046279907226,-2.243911719939117,48.37996292114258,-1.253731177788132,48.23619079589844,-0.007890582011905178
2017,2007-10-09,49.14504623413086,49.19639587402344,48.60589218139648,48.75993728637695,1087229.0,0.006943671527187334,1.4210485157496615,-1.6666776728521429,56.73505526447283,63.90608562259963,-0.75714588270516,-1.5593435345966213,-1.8184304413962522,-1.4387391702054302,10.778112268274404,0.5905036926269602,1.2245760908149776,1.2998708724975572,-0.837324043951817,3.4370657889469314,0.23127341427287007,2.3684683307222443,-2.500025972399186,96.88463354347763,31.324684418539093,1.068597458224688,10,-0.9704742431640625,-2.087289810180664,-2.010268211364746,-0.5057754516601562,-1.5198974609375,1,-0.013060231952315093,-1.461517361190439,48.80615234375,2.2790380262953303,48.97046279907226,-2.243911719939117,48.37996292114258,-0.013060231952315093
2018,2007-10-10,48.93452072143555,49.08856582641602,48.70345687866211,48.92425155639648,1299810.0,-0.004283758564237683,1.4193347392637403,0.026665610079856794,61.03645546660889,63.204536278465085,-0.5182037055437334,-1.1459168066814556,-1.606459684793876,-1.191735944324634,9.693583158572833,0.44158935546875,1.2372978670971406,0.9232349395751953,-0.9876894732053998,2.8341593523557904,-0.03222726681509869,1.8786971459654893,-2.1845699164133734,78.83809752804417,14.106148693657545,0.9554622063902967,10,-0.75994873046875,-1.8767642974853516,-1.7997426986694336,-0.29524993896484375,-1.4017982482910156,2,-0.012381926226220474,1.4210485157496615,49.14504623413086,-1.461517361190439,48.80615234375,2.2790380262953303,48.97046279907226,-0.012381926226220474
2019,2007-10-11,49.3607063293457,49.54555892944336,48.54941177368164,48.69832229614258,1459933.0,0.00870930381307411,-1.0748633358759216,64.50222882610693,56.67019754973632,61.948994524155836,-0.8727610266424861,-1.4324196452266023,-2.034660124528031,-1.569248646852813,9.415892306972582,0.9961471557617188,1.219878237475001,1.2141189575195312,-0.6754459519879745,3.103683867027037,0.2693365027657748,2.1589014122732877,-2.5100222027646524,85.65733042482219,22.670033731677236,0.9447824547537531,10,-1.0115528106689453,-2.1643123626708984,-2.22592830657959,-0.721435546875,-2.6392784118652344,3,-0.021845398312917097,1.4193347392637403,48.93452072143555,1.4210485157496615,49.14504623413086,-1.461517361190439,48.80615234375,-0.021845398312917097
2020,2007-10-12,48.980735778808594,49.01154327392578,48.26699829101562,49.01154327392578,1882251.0,-0.007697834548838545,47.335314512135184,-0.0465100207325501,56.42935810237363,60.911680113451624,-0.41306857526147667,-0.8944872996244086,-1.6444422685075821,-1.1449441945865146,9.005006745051519,1.0937080383300852,1.1627403843195694,0.7047515869140639,-1.026984648267728,2.436487822095856,-0.16111653067682852,1.5706197045049564,-1.968359164055805,55.82351484483878,-5.256673724436695,0.865868117590895,10,-0.4672679901123047,-1.784341812133789,-1.8459577560424805,-0.3414649963378906,-2.546855926513672,4,-0.030820857871873275,-1.0748633358759216,49.3607063293457,1.4193347392637403,48.93452072143555,1.4210485157496615,49.14504623413086,-0.030820857871873275
2021,2007-10-15,49.222068786621094,50.24389266967773,48.62643432617188,48.78561019897461,2827081.0,0.00492710050135492,-3.285734501109363,-14.1672857850421,61.95071767210837,60.99755864998722,-0.6008689811871193,-0.8877336361535413,-1.8546345923495764,-1.3425494746673792,8.546476166841671,1.6174583435058452,1.0464035825502762,0.7596918106079116,-0.42856694386668437,1.9479505650825075,0.16556243337061005,1.353821187845213,-2.0577012329868722,48.31166024417718,-15.79610353985219,0.5941293772372995,10,-0.32605934143066406,-1.6765079498291016,-2.2284975051879883,-0.5827980041503906,-1.1501922607421946,0,-0.045378652078116644,47.335314512135184,48.980735778808594,-1.0748633358759216,49.3607063293457,1.4193347392637403,48.93452072143555,-0.045378652078116644
2022,2007-10-16,48.58535385131836,49.46854019165039,48.13862991333008,49.08856582641602,2028099.0,-0.012935558195713126,1.1056865883489868,-1.1529432329677216,51.762306518862005,60.16629255056873,0.20917695116681045,-0.1260483423316927,-1.21786924175548,-0.6563876615552502,8.551449703925968,1.3299102783203125,0.9169103655770812,0.03953666687012003,-0.9000153589950273,0.9790886927352673,-0.43023934606245007,0.5093126798026901,-1.1746242884006577,21.21939110172109,-42.882141110036585,0.46977601293257226,10,0.5160484313964844,-0.8523731231689453,-1.6636695861816406,0.05391693115234375,-1.4993553161621094,1,-0.0364615978553996,-3.285734501109363,49.222068786621094,47.335314512135184,48.980735778808594,-1.0748633358759216,49.3607063293457,-0.0364615978553996
2023,2007-10-17,48.44671630859375,48.82669067382813,48.24132537841797,48.621299743652344,1277215.0,-0.0028534842650085324,-1.0000000000000242,0.3469381566778307,51.246289130782586,58.996187166472666,0.42557141573374935,0.019663560987822848,-1.1359143508719,-0.4623353482920791,9.037027267583063,0.5853652954101634,0.795159155986326,-0.1029520034790039,-1.0400927211171975,0.8341887141591897,-0.5715223622981043,0.36561835534009646,-0.8093336971352443,14.634106566258778,-49.80777946179042,0.46857035881909764,10,0.7445449829101562,-0.6906280517578125,-1.5250320434570312,0.19255447387695312,-0.6521186828613281,2,-0.01695816761175739,1.1056865883489868,48.58535385131836,-3.285734501109363,49.222068786621094,47.335314512135184,48.980735778808594,-0.01695816761175739
2024,2007-10-18,47.88702392578125,48.69832229614258,47.78946304321289,48.56995010375977,1765187.0,-0.011552741350877027,-1.070181383729771,3.9117467115326194,47.24264818849807,56.313877981282715,1.0146928146966019,0.6217478025846788,-0.6374318077449885,0.13962633453705564,9.367811196184691,0.9088592529296875,0.7629569696803173,-0.6693195343017564,-1.5842208836509073,0.2455818150473945,-1.1267702089763318,-0.21186885962718094,2.3568687438964773,3.9748901951154427,-61.02179520968877,0.45745067467457445,10,1.1296539306640625,-0.12836837768554688,-0.9653396606445312,0.7522468566894531,0.7188682556152273,3,-0.007398694334938005,-1.0000000000000242,48.44671630859375,1.1056865883489868,48.58535385131836,-3.285734501109363,49.222068786621094,-0.007398694334938005
2025,2007-10-19,48.11809158325195,48.42617797851562,47.78946304321289,47.8613510131836,1286098.0,0.004825266607271894,-2.179469107464272,-0.37594190755479645,46.75326644351682,54.425143815217716,0.7263886492774674,0.36192016404343974,-0.8746530439763589,-0.06195213265962707,8.920071138328623,0.6367149353027273,0.7188507867315437,-0.40821342468261435,-1.3399427711472427,0.523515921782014,-0.8740780979149321,0.05765124854970338,2.07671249389648,13.389201975710858,-47.297478206021935,0.46586467323231434,10,0.8985862731933594,-0.35943603515625,-1.2028264999389648,0.52117919921875,0.4929389953613281,4,-0.02902574935572899,-1.070181383729771,47.88702392578125,-1.0000000000000242,48.44671630859375,1.1056865883489868,48.58535385131836,-0.02902574935572899
2026,2007-10-22,47.512184143066406,47.69703674316406,47.29138946533203,47.54812622070313,1723249.0,-0.012592092085307094,1.4307495371111163,-0.13999375956498408,48.97959478357677,53.56342598400705,1.2621752471338255,0.9497965737433418,-0.322788305591331,0.5662031863651009,8.252072019637994,0.8267021179199219,0.6224823379062059,-0.9717588424682617,-2.006753804850206,0.06323611991368239,-1.4892563236592338,-0.45426136127728967,2.6345131134033153,10.14145116666988,-52.268252051384366,0.5174974811909725,10,1.2554569244384766,0.24647140502929688,-0.7445440292358398,1.1270866394042969,0.8164329528808665,0,-0.02269532142585884,-2.179469107464272,48.11809158325195,-1.070181383729771,47.88702392578125,-1.0000000000000242,48.44671630859375,-0.02269532142585884
2027,2007-10-23,47.98971939086914,48.14376449584961,47.5994758605957,47.63028335571289,1488642.0,0.01005079552572874,-1.585380879901428,-10.000424538312606,47.604769774523376,52.071016462664204,0.6744477829537985,0.49053639587533837,-0.8212940004897007,0.10850729637278533,8.084461804327498,0.6315803527832031,0.3930078168503215,-0.4898590087890611,-1.5327852194743272,0.5530672018962051,-1.0113221141316941,0.03160409655357199,2.0427655539550713,45.48488086068506,-15.566454566788337,0.5214631053426322,10,0.7779216766357422,-0.14890670776367188,-1.471116065979004,0.6495513916015625,2.3106536865234375,1,0.00171197364878517,1.4307495371111163,47.512184143066406,-2.179469107464272,48.11809158325195,-1.070181383729771,47.88702392578125,0.00171197364878517
2028,2007-10-24,48.37996292114258,48.48779296875,47.75352096557617,47.93323516845703,1770495.0,0.008131815214316163,1.2170455134444054,1.242857446085923,50.0,51.32988340158239,0.22045036976584242,0.10358126404332779,-1.2211220664892721,-0.2502025781558146,7.804545876199932,0.7342720031738281,0.2740446578624187,-0.09833164215088175,-1.141704207627562,0.9450409233257986,-0.6200179248892255,0.423354640587462,1.542878204501946,77.37209850902475,18.001602371963315,0.5216862827383415,10,0.3876781463623047,0.3183574676513672,-2.0757369995117188,0.259307861328125,2.1103973388671946,2,-0.026745873867151104,-1.585380879901428,47.98971939086914,1.4307495371111163,47.512184143066406,-2.179469107464272,48.11809158325195,-0.026745873867151104
2029,2007-10-25,48.33888626098633,48.52373886108398,47.67649841308594,48.52373886108398,2500072.0,-0.0008490428201278766,8.166659787858153,-0.4137925145379707,43.47827114547412,49.89087373970467,0.1132481937044858,0.15418072362049884,-1.1105170470972894,-0.16923017075500724,7.4544110390611875,0.8472404479980398,0.19075915917849073,-0.14043540954590128,-1.1831852563799714,0.9023144372881688,-0.6618103329629363,0.3809395138711338,1.478696798245693,84.99998452266395,29.429667493304393,0.5213749234170364,10,0.4287548065185547,0.3594341278076172,-1.6675243377685547,0.300384521484375,2.5982017517089844,3,-0.011259850554173667,1.2170455134444054,48.37996292114258,-1.585380879901428,47.98971939086914,1.4307495371111163,47.512184143066406,-0.011259850554173667
2030,2007-10-26,48.53914260864258,48.54427719116211,48.01025772094727,48.52373886108398,1656660.0,0.004142758825163018,40.601783060920695,-0.08332989392880469,47.263145464825385,48.2589212722288,-0.17459623426109516,-0.02000577941555548,-1.2298699689132633,-0.32232308446053537,7.519197723014076,0.5340194702148366,0.09606258873050422,0.04261932373047017,-0.991706182125796,1.0769448295867363,-0.47454342919765935,0.5597820766585997,1.1773927068334444,99.59018015631614,45.00132670734183,0.5171627529281321,10,-0.1591777801513672,0.1591777801513672,-1.8677806854248047,-0.059051513671875,2.1566085815429688,4,0.001375170000263104,8.166659787858153,48.33888626098633,1.2170455134444054,48.37996292114258,-1.585380879901428,47.98971939086914,0.001375170000263104
2031,2007-10-29,48.71372604370117,48.81642150878906,48.472389221191406,48.78047561645508,1138954.0,0.0035967556424763014,3.9629099713845477,-4.333333333331335,45.42485246941755,47.5547597111794,-0.47927179825236976,-0.1854967365396334,-1.3183633726076636,-0.46206410031005873,8.312901087452957,0.34403228759765625,-0.000853199860593179,0.20539264678954794,-0.8334037651105817,1.2441890586896776,-0.3140055591605133,0.7247908527396092,0.9058034377690944,91.56121185524192,40.57419172137623,0.5193982059500646,10,-0.6546859741210938,-0.015405654907226562,-1.5635433197021484,-0.48523902893066406,2.1052627563476562,0,-0.0021081422717647014,40.601783060920695,48.53914260864258,8.166659787858153,48.33888626098633,1.2170455134444054,48.37996292114258,-0.0021081422717647014
2032,2007-10-30,48.46725463867188,48.65210723876953,48.1745719909668,48.65210723876953,1093461.0,-0.0050595884373160205,4.166659787857526,2.7693450680076657,45.08107387444699,46.86973579380879,-0.2808487480589932,0.13460345217428937,-0.9900361255567347,-0.17195019233038522,9.012025384931999,0.539154052734375,-0.0821687726781164,-0.08344078063964133,-1.0351595652781214,0.8682780039988387,-0.5593001729588849,0.39241861167960224,1.0591492421528557,69.36926083581034,21.000332859828454,0.47585939231924085,10,-0.41334915161133523,0.2310657501220632,-1.3042345046997141,-0.2387676239013743,3.1219520568847585,1,-0.0028604372943787926,3.9629099713845477,48.71372604370117,40.601783060920695,48.53914260864258,8.166659787858153,48.33888626098633,-0.0028604372943787926
2033,2007-10-31,48.77534103393555,48.77534103393555,47.90756225585938,48.35942459106445,1393483.0,0.0063565885371572595,3.172851508759023,-2.2499896817863756,43.68071227370812,46.4739651366099,-0.6005742970683983,-0.1381006383193153,-1.2671154166300767,-0.4370290942900681,9.629305475555899,0.8677787780761648,-0.21534144443812409,0.19768810272216797,-0.7470390268012324,1.1424152322455683,-0.2746754620395322,0.6700516674838681,0.6616622702694812,96.396206462667,50.56520994502722,0.4723635647617004,10,-0.721435546875,-0.07702064514160156,-1.611037254333496,-0.5468540191650391,2.659820556640625,2,0.031266455777233526,4.166659787857526,48.46725463867188,3.9629099713845477,48.71372604370117,40.601783060920695,48.53914260864258,0.031266455777233526
2034,2007-11-01,47.98458480834961,48.72399520874024,47.686767578125,48.60076141357422,1428616.0,-0.016212213155737176,1.4047634840826346,-1.4814913326607355,40.12217956234748,45.737177705368865,0.22962367913569892,0.6551036056670654,-0.4413208038258034,0.3599418693828227,9.88697134214214,1.0885734558105469,-0.2679300352965299,-0.5732992172241183,-1.5514017492130208,0.40480331476478426,-1.062350483218573,-0.08424795122966344,1.3665939423004971,26.36358110572312,-17.451464170495818,0.4890512659944513,11,0.0693206787109375,0.7137355804443359,-0.8202810287475586,0.16431236267089844,3.912708282470703,3,0.052220425823589656,3.172851508759023,48.77534103393555,4.166659787857526,48.46725463867188,3.9629099713845477,48.71372604370117,0.052220425823589656
2035,2007-11-02,48.65210723876953,48.65210723876953,47.62001419067383,47.62001419067383,1724712.0,0.013911184875017746,1.0,-1.6749955115862982,44.7887339663548,45.27152650345531,-0.3958056929497644,-0.039518229431521945,-1.0894937501252002,-0.30988333321475636,9.821467277392983,1.0320930480957031,-0.2942503498921383,0.11014099121094034,-0.8498854263059812,1.0701674087278619,-0.369872217547524,0.5901541999694047,0.6166799404678542,86.26602599870549,41.24266985755999,0.4800132087584608,11,-0.44415855407714844,0.04621315002441406,-1.4878034591674805,-0.5032100677490234,2.572528839111328,4,0.04696571029722918,1.4047634840826346,47.98458480834961,3.172851508759023,48.77534103393555,4.166659787857526,48.46725463867188,0.04696571029722918
2036,2007-11-05,48.4210433959961,48.5750846862793,48.12322235107422,48.26699829101562,1426968.0,-0.0047493080133084176,-1.0464919403603945,0.14925505531183347,48.37730907490838,45.357364203498086,-0.02487858040599633,0.16992717016471914,-0.8393801216320682,-0.07183077495852075,9.586328767053978,0.5288848876953125,-0.25584345095247585,-0.10166740417479758,-1.054806652696712,0.8514718443471168,-0.5782370284357512,0.37490222008615603,0.7686478746850725,69.33355785803496,20.41931389200385,0.47656962426095606,11,-0.20282554626465554,0.27727699279784446,-1.2156610488891673,-0.27214622497559304,2.8241310119628764,0,0.04697766992723529,1.0,48.65210723876953,1.4047634840826346,47.98458480834961,3.172851508759023,48.77534103393555,0.04697766992723529
2037,2007-11-06,48.50320053100586,48.69832229614258,48.21565246582031,48.4210433959961,1107646.0,0.0016967237640432842,1.0434765054063002,0.5333316824326717,50.564117881473905,45.420043968106306,-0.02965739486027985,0.039230437809706586,-0.8677019700032247,-0.15686297992736797,9.559999238265739,0.4826698303222656,-0.22600273905523238,0.01258201599121378,-0.8944355944112559,0.9195996263936834,-0.4409267892100175,0.46609082119244505,0.6105586674613477,76.44471739604177,22.236135368854818,0.4535088052012346,11,-0.28498268127441406,0.26444053649902344,-0.8690643310546875,-0.35430335998535156,3.5378646850585938,1,0.04774506102051124,-1.0464919403603945,48.4210433959961,1.0,48.65210723876953,1.4047634840826346,47.98458480834961,0.04774506102051124
2038,2007-11-07,48.32861709594727,48.65210723876953,47.7021713256836,48.44671630859375,1348527.0,-0.003599420927841268,2.592247715355238,-1.4374796861215962,54.777790893384804,46.6755461623186,0.15296230864295524,0.1750695714806696,-0.6512927188510957,0.00412638852665026,9.622596625945986,0.9499359130859304,-0.1650134395384768,-0.13170623779296164,-1.0164986692647489,0.7530861936788256,-0.5741024535288588,0.3106899779429355,0.7122473131945242,64.1861493700806,3.4736665991030975,0.44239621573589466,11,-0.11039924621582742,0.4390239715576101,-0.6944808959961009,-0.4903736114502024,2.747108459472649,2,0.06746705772971096,1.0434765054063002,48.50320053100586,-1.0464919403603945,48.4210433959961,1.0,48.65210723876953,0.06746705772971096
2039,2007-11-08,48.28240203857422,48.51860427856445,47.5994758605957,47.5994758605957,1439841.0,-0.0009562669107892052,-1.6917357910906299,-5.782648018347194,51.85182000548587,47.185398889058646,0.21268900096614374,0.1437277313202756,-0.5895776683170268,0.05183639882368141,9.29142112164379,0.91912841796875,-0.12610575319080652,-0.12400608062743856,-0.9028585784626131,0.654846417207736,-0.5134323295450258,0.2654201682901487,0.6884833728151847,62.14937373288527,-4.361263618268133,0.38942624891758587,11,-0.07445335388183594,0.48523902893066406,-0.6482658386230469,-0.44415855407714844,2.9987144470214844,3,0.06529831613354942,2.592247715355238,48.32861709594727,1.0434765054063002,48.50320053100586,-1.0464919403603945,48.4210433959961,0.06529831613354942
2040,2007-11-09,47.471107482910156,48.41590881347656,47.25031280517578,48.23619079589844,2018574.0,-0.01680311089361075,1.073056386666938,-1.120301633850021,49.557539578183345,47.64458634558818,0.9572114587361327,0.8813111366892414,0.2080793621224757,0.854348246862088,9.433285168494113,1.1655960083007812,-0.1505050478880321,-0.8598192214965792,-1.6948911570859906,-0.024747285907167793,-1.2773551892912849,-0.4422832537018735,1.4325980906369509,15.248151280207173,-55.98066231085837,0.41753596779470475,11,0.5417194366455078,1.2759952545166016,0.06546688079833984,-0.0693206787109375,3.075736999511726,4,0.09323956913167875,-1.6917357910906299,48.28240203857422,2.592247715355238,48.32861709594727,1.0434765054063002,48.50320053100586,0.09323956913167875
2041,2007-11-12,46.98843765258789,47.4402961730957,46.46982192993164,47.24003982543945,1760316.0,-0.010167654725477537,1.9763904813159556,0.32885591487918947,39.22653339659715,46.99408184804931,1.3068405253783197,1.2522673810916274,0.6895962008029528,1.332226457887117,8.80175700187414,1.0012855529785156,-0.14718341321127326,-1.2308074951171903,-2.156587580980087,-0.3050274092542935,-1.6936975380486388,-0.7679174521857419,1.816064354856934,23.271960396310774,-49.09771946594249,0.4628900429314496,11,0.6341438293457031,1.3684196472167969,0.5738115310668945,0.4133491516113281,3.3992271423339915,0,0.09015405995435688,1.073056386666938,47.471107482910156,-1.6917357910906299,48.28240203857422,2.592247715355238,48.32861709594727,0.09015405995435688
2042,2007-11-13,46.8138542175293,47.10140228271485,46.58792114257813,46.86006546020508,1650070.0,-0.003715455200902551,-1.0618528276454238,0.18366789981199588,32.32909566097692,45.7327911133014,1.3658593478795709,1.356898625696985,0.858656678557324,1.5122688019986512,8.70223869757777,0.5134811401367188,-0.1904129489829245,-1.3168159484863295,-2.4175577252885745,-0.2160741716840846,-1.8671868368874485,-0.7664450600852106,1.8038733837144747,15.764771279189894,-53.65998505475982,0.5503708884011215,11,0.7830543518066406,1.5430030822753906,0.7946071624755859,0.5879325866699219,4.0821533203125,1,0.094658307129311,1.9763904813159556,46.98843765258789,1.073056386666938,47.471107482910156,-1.6917357910906299,48.28240203857422,0.094658307129311
2043,2007-11-14,47.62514877319336,47.77919387817383,46.7265625,47.03464889526367,1864174.0,0.01733022348243818,1.342851078281542,-12.778273072478125,43.13916887658112,46.06801214821625,0.41823388224099745,0.5068867910696397,0.09386062214773006,0.7063688760136486,8.235130516235024,1.0526313781738281,-0.22350044606677955,-0.46444301605224325,-1.5767826304913868,0.6478965983869003,-1.0206128232718115,0.09172679116732496,0.8207463743454397,56.39090184629364,-10.606663131341527,0.5561698072195711,11,-0.04107666015625,0.7317085266113281,-0.008984565734863281,-0.22336196899414062,3.1219520568847727,2,0.09272236531797806,-1.0618528276454238,46.8138542175293,1.9763904813159556,46.98843765258789,1.073056386666938,47.471107482910156,0.09272236531797806
2044,2007-11-15,47.53272247314453,47.81000137329102,47.0397834777832,47.38381576538086,1942532.0,-0.0019407036498508834,1.1897846634383114,0.25217059872348124,40.120947962419955,45.54936925889015,0.4915104673049484,0.6022883922830289,0.22604874149410392,0.79050710390554,8.245985691597218,0.7702178955078196,-0.2434658927142621,-0.5391542434692411,-1.6760906120751926,0.5977821251367104,-1.1076224277722133,0.029313940833731067,0.7550868169856955,54.61732218639433,-7.916387520534421,0.5684681843029754,11,0.051349639892578125,0.8241348266601562,0.08344173431396484,-0.1309356689453125,4.328624725341797,3,0.07453818964981762,1.342851078281542,47.62514877319336,-1.0618528276454238,46.8138542175293,1.9763904813159556,46.98843765258789,0.07453818964981762
2045,2007-11-16,46.72142791748047,47.68163299560547,46.382530212402344,47.24003982543945,2960504.0,-0.017068127249021625,-1.1716730807860192,-3.4827974894325604,32.61647123043271,43.79816505394841,1.117672628209803,1.3740307404831213,1.1080604597364285,1.5651813008970237,8.513813846747809,1.299102783203125,-0.3064377594953882,-1.2806156158447237,-2.5673093086008407,0.006078076911393282,-1.9239624622227822,-0.6372687694666652,1.420942383833868,23.74112446987319,-33.669997357360174,0.6433468463780597,11,0.8189983367919922,1.5917835235595703,1.0513458251953125,0.68035888671875,5.037227630615234,4,0.09759309103669889,1.1897846634383114,47.53272247314453,1.342851078281542,47.62514877319336,-1.0618528276454238,46.8138542175293,0.09759309103669889
2046,2007-11-19,46.43387985229492,47.16815567016602,46.3414535522461,46.60846328735352,2151987.0,-0.006154522196826107,-3.599995754797261,0.33663599385073933,32.38433458055471,41.77818913162405,1.2222285892306672,1.6618571951480448,1.471063765161304,1.8249695361749048,9.372984918682103,0.8267021179199219,-0.2989585268287698,-1.5142484664917006,-2.967016874974007,-0.061480058009394156,-2.2406326707328503,-0.787864262250551,1.5325064401282162,6.293720825724051,-47.55565467731426,0.7263842042411518,11,1.0629005432128906,1.8587932586669922,1.421051025390625,0.9679069519042969,5.894733428955078,0,0.08857680304144733,-1.1716730807860192,46.72142791748047,1.1897846634383114,47.53272247314453,1.342851078281542,47.62514877319336,0.08857680304144733
2047,2007-11-20,48.0718765258789,48.21051788330078,46.52117156982422,46.59305953979492,2646386.0,0.035275895074768915,-1.082279894581677,-8.470545820040693,45.04700549153915,40.69699075364121,-0.5401926645558675,0.03197024555307593,-0.0985326073753825,0.1681280806752241,9.321179910823416,1.7766380310058594,-0.33362382161406856,0.11964035034178977,-1.334087528558733,1.5733682292423126,-0.6072235891084716,0.8465042897920512,-1.7304229736327983,92.58231216987329,42.292486738328726,0.7268639394502617,11,-0.6418476104736257,-0.16687965393065696,0.1489086151123118,-0.5288829803466726,4.061614990234382,1,0.04817345267968287,-3.599995754797261,46.43387985229492,-1.1716730807860192,46.72142791748047,1.1897846634383114,47.53272247314453,0.04817345267968287
2048,2007-11-21,47.08599853515625,47.661094665527344,46.52117156982422,47.46597290039063,2280207.0,-0.020508414939697905,1.9600015848802426,-0.2569448206302957,43.84237071302385,39.807051943367654,0.28036678573344176,0.9654356104575328,0.9531491029511869,1.126449602351144,8.935215112190855,1.5507049560546804,-0.4078982035998209,-0.801539421081543,-2.289879565572143,0.686800723409057,-1.5457094933268465,-0.05736934883623945,-0.7445449829101491,39.835171563624854,-12.924269929868515,0.7441700722453007,11,0.2926826477050781,0.4980735778808665,1.331192970275879,0.45699501037597656,5.180999755859368,2,0.08091596485610997,-1.082279894581677,48.0718765258789,-3.599995754797261,46.43387985229492,-1.1716730807860192,46.72142791748047,0.08091596485610997
2049,2007-11-22,47.79459762573242,48.00512313842773,47.08599853515625,47.08599853515625,2212740.0,0.01504904032240284,-1.5942020403219093,-1.8648602521885445,44.15674686211499,39.2069638638045,-0.564016503949297,0.2255321821062779,0.2863408546870687,0.39413475315520685,8.669129330464335,0.9191246032714773,-0.49439843863461164,-0.0657258987426772,-1.5391467618327042,1.4076949643473498,-0.8024363302876907,0.6709845328023363,-1.4157627868652298,77.74714060624854,28.018758452197545,0.7367104315450139,11,-0.5186119079589844,-0.21566009521484375,0.6790771484375,-0.2516040802001953,4.775352478027351,3,0.061774831278338826,1.9600015848802426,47.08599853515625,-1.082279894581677,48.0718765258789,-3.599995754797261,46.43387985229492,0.061774831278338826
2050,2007-11-23,48.60589218139648,48.74453353881836,47.81000137329102,47.91783142089844,2117038.0,0.016974607925713814,-1.0681876701631623,0.9710155850448071,51.16729371033995,40.533715009775925,-1.3381327464065933,-0.6118764865876187,-0.4644315979008624,-0.4354148742186581,8.656053913349906,0.9499359130859375,-0.5802047789620204,0.7422311782836815,-0.7379507050549137,2.2224130616222766,0.002140236614380342,1.4823221199529826,-2.190423681640617,94.23068070157584,45.04143431767803,0.7400909416692981,11,-1.0628986358642507,-1.0269546508788991,-0.21822547912596946,-1.0628986358642507,4.43132400512696,4,0.06697655101032907,-1.5942020403219093,47.79459762573242,1.9600015848802426,47.08599853515625,-1.082279894581677,48.0718765258789,0.06697655101032907
2051,2007-11-26,48.61103057861328,49.12450790405274,48.41077041625977,48.78047561645508,1816774.0,0.00010571552102422999,-1.5044942541814255,-0.24626464342937865,50.687620017874664,42.57355104943123,-1.216868123591631,-0.6588843953471013,-0.3787717953828391,-0.4577339621590397,8.494181652183793,0.7137374877929688,-0.6517211177556135,0.7525043487548828,-0.715927025417372,2.2209357229271376,0.018288661668755424,1.4867200358410102,-2.1023994772949237,80.27618180992258,33.10798177439995,0.734215687086129,11,-0.8780498504638601,-0.8780498504638601,-0.22336387634277344,-1.0680370330810547,4.4723968505859375,0,0.06475124950070987,-1.0681876701631623,48.60589218139648,-1.5942020403219093,47.79459762573242,1.9600015848802426,47.08599853515625,0.06475124950070987
2052,2007-11-27,48.32861709594727,48.45185089111328,47.76379013061523,48.302940368652344,2079836.0,-0.00580965841095038,4.056587376123179,-0.15153425336009055,49.99999999999999,43.3358656187,-0.778898694664953,-0.4083248594728559,-0.05282289452944866,-0.19940104318448704,8.422065342074372,0.847240447998054,-0.658944293759248,0.4770227432251062,-0.9805783830941976,1.93462386954441,-0.25177781993454573,1.205823306384758,-1.6630333864648534,69.42804517260639,23.404046029720057,0.7288005631596524,11,-0.5956363677978516,-0.5956363677978516,-0.06546878814697976,-0.7856235504150462,5.021820068359368,1,0.08276661791007789,-1.5044942541814255,48.61103057861328,-1.0681876701631623,48.60589218139648,-1.5942020403219093,47.79459762573242,0.08276661791007789
2053,2007-11-28,50.30037307739258,50.57251739501953,48.36969375610352,48.86263275146485,2748994.0,0.040798932390942566,1.2227966210975394,55.99390878025462,60.21841566739133,45.56891758591904,-2.6052349577535168,-2.382102884066626,-2.0040802189854077,-2.201643823220394,9.302903778537926,2.2439002990722585,-0.514488784702408,2.3725271224975586,0.5884585534210274,4.15659569157409,1.4804928379592965,3.2645614070358207,-3.487253916235943,92.1943827477926,46.21862409219183,0.8920342845382654,11,-1.8433876037597656,-1.8433876037597656,-1.9961462020874023,-2.7573795318603516,2.6957626342773438,2,0.03644343623257518,4.056587376123179,48.32861709594727,-1.5044942541814255,48.61103057861328,-1.0681876701631623,48.60589218139648,0.03644343623257518
2054,2007-11-29,50.49036026000977,50.62386703491211,49.9922866821289,50.3209114074707,1528850.0,0.003777053150776366,1.8940882394071086,0.11785775879224208,66.3152053502926,49.313221377014585,-2.605563767415461,-2.5030721464704797,-2.1510743092463187,-2.4203386696078297,10.521227765260054,0.6315803527832102,-0.29876124024697504,2.4372255325317482,0.31624795917394977,4.558203105889547,1.3767367458528454,3.497714319210651,-3.376489240144103,95.33205646667192,43.59116555552325,1.0604887866788995,11,-2.007699966430671,-2.007699966430671,-1.7573795318603587,-2.947366714477546,3.270862579345696,3,0.035187667940111966,1.2227966210975394,50.30037307739258,4.056587376123179,48.32861709594727,-1.5044942541814255,48.61103057861328,0.035187667940111966
2055,2007-11-30,50.93708801269531,51.09112930297852,50.37739562988281,50.42361068725586,2041607.0,0.008847783029969136,-1.3559165171404521,3.030279153534317,71.42061903884883,53.650586316825034,-2.672450044886567,-2.9195231502542214,-2.579852073443064,-2.9032243697898465,11.998265181992796,0.7137336730957102,-0.16784508270364995,2.7697042465209947,0.2960342905782838,5.243374202463706,1.5328692685496392,4.00653922449235,-3.472217391324996,95.37043618628755,38.37488441262007,1.2368349779713559,11,-2.1309375762939453,-2.2207965850830007,-2.2041072845458984,-3.394094467163086,1.3247756958007884,4,0.032056447566407575,1.8940882394071086,50.49036026000977,1.2227966210975394,50.30037307739258,4.056587376123179,48.32861709594727,0.032056447566407575
2056,2007-12-03,50.69575119018555,51.0397834777832,50.51089859008789,50.64953994750977,1432906.0,-0.004737939130906255,-2.269828541779675,0.08999665688494586,70.9070767369695,56.5239275663173,-1.9701756777388368,-2.6340840550004714,-2.3114120569878196,-2.699979969445735,13.55512353608036,0.5288848876953125,-0.0020759594196846365,2.4146320343017607,-0.30508305671664004,5.134347125320161,1.0547744887925603,3.774489579810961,-2.795729527022246,88.11728855065437,24.836156967692425,1.3598575455091986,12,-1.8896007537841797,-1.979459762573235,-2.1566085815429688,-3.1527576446533203,1.0526313781738352,0,0.04618661211969943,-1.3559165171404521,50.93708801269531,1.8940882394071086,50.49036026000977,1.2227966210975394,50.30037307739258,0.04618661211969943
2057,2007-12-04,50.81898880004883,51.2811164855957,50.60845947265625,50.69575119018555,1909428.0,0.0024309258067989337,-3.5171892611947944,2.6668317649005258,68.5782680821944,59.272360607336246,-1.8581610782599967,-2.7140856698547466,-2.3964512083940406,-2.8569626723560404,15.08683113508084,0.6726570129394531,0.3118107210299357,2.4220802307128935,-0.5251167164587471,5.369277177884534,0.9484817571270767,3.89567870429871,-2.5360342201077017,84.12708395570296,19.149263424692933,1.473598473585819,12,-1.6354312896728516,-2.0077037811279297,-2.4403085708618164,-3.2759952545166016,1.6688041687011719,1,0.044558907656742086,-2.269828541779675,50.69575119018555,-1.3559165171404521,50.93708801269531,1.8940882394071086,50.49036026000977,0.044558907656742086
2058,2007-12-05,51.58920669555664,51.64055252075195,51.07059097290039,51.08599853515625,1755667.0,0.015156104316406127,-1.1345943667807217,4.0832353123258835,71.87155102092872,62.351783291648886,-2.1483439789021332,-3.401921925433527,-3.129327377685172,-3.637112362192468,16.525204482369855,0.821563720703125,0.702613783210154,3.029268646240233,-0.24464380927247475,6.303181101752941,1.3923124184838827,4.666224873996583,-2.8865094488238725,96.8848577703821,29.33259386305302,1.6369562277563536,12,-1.8870353698730469,-2.598203659057617,-3.2130937576293945,-4.043645858764648,-0.3697052001953125,2,0.034139514475257426,-3.5171892611947944,50.81898880004883,-2.269828541779675,50.69575119018555,-1.3559165171404521,50.93708801269531,0.034139514475257426
2059,2007-12-06,51.43516159057617,52.11808776855469,50.6546745300293,51.62514877319336,2179930.0,-0.002985994839764361,1.48908339443172,-0.3775518713091204,77.35397548744209,65.26141460021579,-1.5908745121488579,-3.161669893163804,-2.9361464320841435,-3.510065305829464,18.01407612912212,1.4634132385253906,0.9146801232642474,2.717585563659668,-0.7949716896826047,6.230142817001941,0.9613069369885281,4.473864190330808,-2.262407500000336,60.76697522747594,-11.817883254919295,1.7562786266711379,12,-1.494222640991211,-2.2053909301757812,-3.059048652648926,-3.8896007537841797,-0.2310638427734304,3,0.03034838567280307,-1.1345943667807217,51.58920669555664,-3.5171892611947944,50.81898880004883,-2.269828541779675,50.69575119018555,0.03034838567280307
2060,2007-12-07,51.89729309082031,52.24132537841797,51.45056533813477,51.45056533813477,2078203.0,0.008984738959755045,-2.540232437002139,-2.3513573206970952,81.07474901765944,68.63776226685854,-1.7176509366430892,-3.4521964766550255,-3.3489923856787627,-3.9847294423256088,19.173284406174577,0.8061637878417969,1.2524692350523736,2.9584077835082994,-0.7743247699418703,6.691140336958469,1.092041506783211,4.824774060233388,-2.1943789382082812,80.1186453008128,-0.8164176976410289,1.8663662767250857,12,-1.894735336303711,-2.6059036254882812,-3.5211801528930664,-4.35173225402832,-2.346599578857422,4,0.035915741217432684,1.48908339443172,51.43516159057617,-1.1345943667807217,51.58920669555664,-3.5171892611947944,50.81898880004883,0.035915741217432684
2061,2007-12-10,51.22463607788086,51.5994758605957,50.97816467285156,51.38381576538086,2154174.0,-0.01296131210085083,1.1043567017235587,-0.356323703963048,70.1443462398856,70.87602296017916,-0.7099215762366384,-2.5780813626805354,-2.6429544217149967,-3.3349568282804682,19.297818763127097,0.91912841796875,1.5512171424638694,2.0739408493042006,-1.6735152752365963,5.8213969738449975,0.20021278703380574,3.9476689115745955,-1.0140396801076434,37.73589754372193,-40.00221425193962,1.8737280622703976,12,-0.9191265106201172,-1.9332466125488281,-2.7715015411376953,-3.679075241088867,-2.2695770263671875,0,0.02024860906846193,-2.540232437002139,51.89729309082031,1.48908339443172,51.43516159057617,-1.1345943667807217,51.58920669555664,0.02024860906846193
2062,2007-12-11,51.24517440795898,51.54812622070313,50.983299255371094,51.21950149536133,2036179.0,0.0004009463346288378,-1.2680289197966097,-0.16128259202449524,80.31433625326626,73.10890302527638,-0.30534951060764115,-2.3711864358279016,-2.601540573434157,-3.369391794002233,19.429083111474704,0.5648269653320384,1.7507976437285109,1.87291316986083,-1.8163448461378735,5.562171185859533,0.028284161861478196,3.7175421778601816,-0.6284322140568079,37.21674989361171,-43.44387878015964,1.844629007999351,12,-0.12836837768553977,-1.953784942626946,-2.786905288696282,-3.699613571166985,-6.089859008789055,1,0.009819620407463203,1.1043567017235587,51.22463607788086,-2.540232437002139,51.89729309082031,1.48908339443172,51.43516159057617,0.009819620407463203
2063,2007-12-12,52.04106521606445,52.32861328125,50.541709899902344,50.56224822998047,2397086.0,0.015531039113447997,-1.3513531828597674,57.602228826167504,80.56168090260778,74.6918447533114,-0.9257041921094498,-2.9716428810059057,-3.344817815523882,-4.15509713148159,20.791123715150132,1.7869033813476562,1.9980275826153004,2.4480081558227553,-1.3285278278857362,6.224544139531247,0.5597401639685131,4.3362761476769975,0.20026016235351562,83.90802389278136,2.759935894801316,1.8882679918542442,12,-0.6880607604980469,-2.7060317993164062,-3.548135757446289,-4.495504379272461,-5.268291473388672,2,0.008584139291361925,-1.2680289197966097,51.24517440795898,1.1043567017235587,51.22463607788086,-2.540232437002139,51.89729309082031,0.008584139291361925
2064,2007-12-13,51.07572555541992,51.743247985839844,50.582786560058594,51.34786987304688,2351349.0,-0.01854957535239965,1.1835748098753558,-0.18402839579738553,67.38972085213001,74.24396717700931,0.14684387681000288,-1.820604059626426,-2.3416320567350013,-3.18508199833483,22.27115571536206,1.4582786560058594,2.277787173537533,1.305518341064456,-2.3957260552495967,5.006762737378509,-0.5451038570925704,3.1561405392214823,1.2528877258300781,29.884976495753868,-47.55898581294982,1.8506221981570257,12,0.34403038024902344,-1.740692138671875,-2.582796096801758,-3.5301647186279297,-6.9627685546875,3,0.002814956388341505,-1.3513531828597674,52.04106521606445,-1.2680289197966097,51.24517440795898,1.1043567017235587,51.22463607788086,0.002814956388341505
2065,2007-12-14,51.2811164855957,51.83567428588867,50.87033462524414,51.22977066040039,1275184.0,0.004021302251554282,-1.5066664025199596,-0.18867131102731458,68.28407665474285,73.95252272342857,-0.005156901257223012,-1.7569598858988513,-2.525046412127793,-3.3648785453690238,23.118318195499178,0.9653396606445312,2.308083106382213,1.2829248428344755,-2.1817693114771757,4.747618997146127,-0.44942223432135364,3.0152719199903046,1.0474967956542969,41.37921464649699,-34.23149263426194,1.7323470771558265,12,0.15404510498046875,-1.9460830688476562,-2.7933216094970703,-3.735555648803711,-3.142486572265625,4,-0.001501892764261381,1.1835748098753558,51.07572555541992,-1.3513531828597674,52.04106521606445,-1.2680289197966097,51.24517440795898,-0.001501892764261381
2066,2007-12-17,50.54684448242188,50.83439254760742,50.33118438720703,50.82925796508789,1776067.0,-0.014318565068295097,2.438592375366569,-5.5002228826150175,64.30463149328847,73.47767421355013,0.7887129773762993,-0.7365175884976125,-1.771580002141313,-2.6203364436721657,23.67421054996673,0.9499320983886719,2.2485282441036247,0.34300460815430256,-2.692587036779237,3.378596253087842,-1.1747912143124708,1.860800430621076,1.7460307312011665,10.796884728063393,-62.88618926999979,1.5177958224667711,12,0.7830543518066335,-1.2118110656738352,-2.166879653930671,-3.00128364562989,-2.906291961669929,0,-0.019707480865702953,-1.5066664025199596,51.2811164855957,1.1835748098753558,51.07572555541992,-1.3513531828597674,52.04106521606445,-0.019707480865702953
2067,2007-12-18,50.38766479492188,51.09112930297852,49.9203987121582,49.9203987121582,1333566.0,-0.00314915182401454,-4.010980398559925,-1.6545459457269724,50.7346609862045,71.12913087635856,0.9837242260030266,-0.41629287455931063,-1.6055850771156486,-2.46630183029,25.500656018111556,1.1707305908203196,2.0914590600181455,0.06803550720215412,-2.79702659858134,2.933097612985648,-1.3644955456895929,1.500566560093901,1.8267427856445266,19.403008716947415,-49.792982980028455,1.4325310528917479,12,0.7368412017822195,-1.0526313781738352,-2.3979454040527415,-2.84210395812989,-3.815147399902351,1,-0.028431675673777024,2.438592375366569,50.54684448242188,-1.5066664025199596,51.2811164855957,1.1835748098753558,51.07572555541992,-0.028431675673777024
2068,2007-12-19,50.8960075378418,51.183555603027344,50.0230941772461,50.33631896972656,1867454.0,0.010088634688447451,1.0452539187903478,1.1977941236498826,53.24035250237679,68.44983943357352,0.4098059105951748,-0.6583163080563565,-2.094278175121943,-2.9563889403782753,27.45387269624352,1.160461425781243,1.9646268978058572,0.3858777999877958,-2.048126686698673,2.8198822866742645,-0.8311244433554421,1.6028800433310337,1.1807595106201205,50.93830042344018,-14.334017416524887,1.2170022433432348,12,0.2284984588623047,-1.56097412109375,-2.9191246032714844,-3.3504467010498047,-3.0654640197753906,2,-0.11279258268742598,-4.010980398559925,50.38766479492188,2.438592375366569,50.54684448242188,-1.5066664025199596,51.2811164855957,-0.11279258268742598
2069,2007-12-20,50.74710083007813,51.39408493041992,50.50062942504883,50.87546920776367,1908476.0,-0.0029257050791843264,-1.8760322459830665,-0.22935679768808495,48.4065453093486,64.82003902153899,0.503830242068311,-0.29183677548519427,-1.9407863362884115,-2.7940884888324433,29.440003306566993,0.8934555053710938,1.8654791371403263,0.08934593200684304,-1.9823668927248974,2.1610587567385835,-0.9465104803590236,1.1252023443727097,1.200284118205559,43.1636120284103,-17.545480330407166,1.0358564123658696,12,0.37740516662596946,-1.4120674133300852,-2.7766361236572337,-3.20153999328614,-3.6662368774414134,3,-0.07831633772951896,1.0452539187903478,50.8960075378418,-4.010980398559925,50.38766479492188,2.438592375366569,50.54684448242188,-0.07831633772951896
2070,2007-12-21,51.86134719848633,51.86134719848633,51.16815185546875,51.34786987304688,4889209.0,0.0219568477840566,1.700003714572267,-4.000029716799072,58.52742470958859,63.5292699626171,-0.6884490427365222,-1.2118181372008792,-3.02515593737688,-3.8800450957879065,30.84397485036388,1.114246368408196,1.6769598770261496,1.0408195495605455,-0.8563010432756215,2.9379401423967124,0.09225925314245842,1.9893798459786325,-1.940948486328125,100.0,40.99157703211217,0.9485602964180849,12,-0.7368412017822266,-2.5263137817382812,-3.8908824920654297,-4.315786361694336,-4.138637542724609,4,-0.14940587964479368,-1.8760322459830665,50.74710083007813,1.0452539187903478,50.8960075378418,-4.010980398559925,50.38766479492188,-0.14940587964479368
2071,2007-12-24,51.7586555480957,51.81000137329102,51.14761352539063,51.16815185546875,253833.0,-0.001980119220536203,-1.0975568507837272,1.1500092864306835,56.895269873083265,60.9271514759301,-0.5610398755154193,-0.9077650810896714,-2.900944885859616,-3.7405189207637335,31.932707615249768,0.713733673095696,1.448185319257128,0.7807466506958036,-0.8478397939779185,2.409333095369526,-0.03354657164106101,1.5950398730326683,-1.799437866210937,94.70920268549237,37.27210630812061,0.8142932223368617,12,-0.6341495513916016,-2.4236221313476562,-3.831836700439453,-4.213094711303711,-3.753532409667976,0,-0.06994048814505605,1.700003714572267,51.86134719848633,-1.8760322459830665,50.74710083007813,1.0452539187903478,50.8960075378418,-0.06994048814505605
2072,2007-12-27,52.32861328125,52.60589218139648,51.45056533813477,51.45056533813477,1305162.0,0.011011834196981374,-1.631580319322265,1.4869474214616443,55.590054409236146,58.152526309999914,-1.0741031110628683,-1.2255212447244546,-3.421790209950032,-4.282006131260019,34.142285471453185,1.1553268432617045,1.1404998771209378,1.1507045745849638,-0.02841663217682111,2.3298257813467487,0.5611439712040678,1.7402651779658598,-2.331353009033201,89.26439854371463,35.296299006996534,0.5895606033808931,12,-1.0654678344726562,-2.7650814056396484,-4.433886528015137,-4.783052444458008,-4.313220977783203,3,-0.08958885906838732,-1.0975568507837272,51.7586555480957,1.700003714572267,51.86134719848633,-1.8760322459830665,50.74710083007813,-0.08958885906838732
2073,2007-12-28,52.13349151611328,52.43644714355469,51.73297882080078,51.92296600341797,1076823.0,-0.003728777678246531,-1.3826197059355538,0.2397653958944301,55.24691871106651,56.80332607210397,-0.9660861981371838,-0.9339072832941397,-3.1743413900600714,-4.086561411043363,34.711756608133086,0.7034683227539062,1.0129891047126662,0.863926887512207,-0.31296518021889597,2.04081895524331,0.27548085364665553,1.4523729213777585,-2.0318859675292984,77.56096411914167,23.44275352213775,0.5884460338655533,12,-0.8703460693359375,-2.5699596405029297,-4.465978622436523,-4.587930679321289,-6.182281494140625,4,-0.1066679779038966,-1.631580319322265,52.32861328125,-1.0975568507837272,51.7586555480957,1.700003714572267,51.86134719848633,-0.1066679779038966
2074,2007-12-31,52.26699829101562,52.36969375610352,51.93836975097656,51.9435043334961,151151.0,0.0025608638711849263,-1.5846115162182974,1.5366021598897637,52.92208927755202,55.09643858574943,-1.020116355145774,-0.9776108948409146,-3.2348475604291025,-4.2174078476574905,35.277659611564594,0.43132400512696023,0.8210683554002216,0.9086017608642507,-0.28867570237389373,2.105879224102395,0.30996302924517494,1.5072404924833265,-2.065221277119136,76.76069049045307,24.860162286477248,0.5986387316190733,12,-1.0038528442382741,-2.4210529327392507,-4.785621643066399,-4.534017562866204,-5.591785430908196,0,-0.0848806114375964,-1.3826197059355538,52.13349151611328,-1.631580319322265,52.32861328125,-1.0975568507837272,51.7586555480957,-0.0848806114375964
2075,2008-01-02,52.56995010375977,52.99100112915039,51.93836975097656,52.05133819580078,1629639.0,0.005796235151239504,-1.8275685396482204,1.6031579443881965,61.29313226823321,54.76182756074329,-1.2527623992946388,-1.214213916839384,-3.4672224686908564,-4.489346604114353,35.72369542893408,1.0526313781738281,0.5627577241659552,1.1299104690551829,-0.16510406476419348,2.4249250028745593,0.48240320214549826,1.7774177359648675,-2.2720084831632903,77.1588446981066,22.497205517933864,0.6475072669096869,1,-1.1142501831054759,-2.1925544738769602,-5.142488479614265,-4.813861846923835,-6.551986694335945,2,-0.1044149012941612,-1.5846115162182974,52.26699829101562,-1.3826197059355538,52.13349151611328,-1.631580319322265,52.32861328125,-0.1044149012941612
2076,2008-01-03,53.03721618652344,53.273414611816406,51.93836975097656,52.16943740844727,2152237.0,0.008888463501323551,-1.0077159387199572,1.6732719877014146,63.99362535559504,56.23504582400891,-1.4858749671629496,-1.5779726315325178,-3.837493635133953,-4.942736664378138,36.260344127042046,1.3350448608398438,0.4933461592319759,1.4801033020019503,0.0518963078712531,2.9083102961326475,0.7659998049365981,2.1942067990673024,-2.577690995413718,87.04235019849361,28.92759097341127,0.7141034970653493,1,-1.3889617919921875,-2.518613815307617,-5.476250648498535,-5.278560638427734,-6.813861846923828,3,-0.1002033461196652,-1.8275685396482204,52.56995010375977,-1.5846115162182974,52.26699829101562,-1.3826197059355538,52.13349151611328,-0.1002033461196652
2077,2008-01-04,53.08342742919922,53.96661376953125,52.63670349121094,53.14504623413086,2715664.0,0.0008712984202123852,-1.7849579613763904,-0.07100750385743168,59.21892090491172,56.89933120206834,-1.2398633381931887,-1.5239744935651487,-3.7995679013951644,-4.960478404932687,36.81188329215639,1.3299102783203125,0.39954207167932054,1.4130926132202148,-0.12364056540428692,2.9498257918447166,0.644726023907964,2.1814592025324657,-2.3987910844329647,60.45968295607087,5.37595414243372,0.7683665893122517,1,-0.8498058319091797,-2.2182254791259766,-5.350446701049798,-5.324771881103516,-6.829265594482422,4,-0.09566647326125943,-1.0077159387199572,53.03721618652344,-1.8275685396482204,52.56995010375977,-1.5846115162182974,52.26699829101562,-0.09566647326125943
2078,2008-01-07,53.35043716430664,53.75608444213867,52.86263275146485,52.86263275146485,2468871.0,0.005030001792245775,-2.663155425220019,-7.916486101652828,72.95344350538684,59.62676433496148,-1.2539664466559088,-1.7415627546859582,-3.9901839015857803,-5.1935694543175615,37.156109072705114,0.893451690673821,0.40168951254646146,1.5920408248901339,-0.11727868185030133,3.301360331630569,0.7373810715199198,2.446700578260348,-2.337603077063889,69.62019364594539,10.880176977384806,0.8546597533702173,1,-0.7933235168457031,-2.182283401489258,-5.6174564361572195,-5.5917816162109375,-6.0898590087890625,0,-0.1000000214507929,-1.7849579613763904,53.08342742919922,-1.0077159387199572,53.03721618652344,-1.8275685396482204,52.56995010375977,-0.1000000214507929
2079,2008-01-08,52.99613571166992,53.65338897705078,52.93965530395508,53.24260711669922,2362783.0,-0.006641022482075543,-2.971450707364444,-0.5052668621700953,66.80084964281826,60.546033771987,-0.6113830636055084,-1.332646413301255,-3.560706428413262,-4.767547030979188,37.22027659926301,0.7137336730957031,0.5544680011116156,1.1596906661987276,-0.6282283609927646,2.94760969339022,0.2657311526029815,2.0536501797944737,-1.687923656198322,52.15180969433432,-8.421364122444935,0.8939595135957452,1,-0.4390220642089844,-1.0526294708251953,-4.539150238037109,-4.991010665893555,-5.76123046875,1,-0.13293281849880145,-2.663155425220019,53.35043716430664,-1.7849579613763904,53.08342742919922,-1.0077159387199572,53.03721618652344,-0.13293281849880145
2080,2008-01-09,53.76122283935547,53.91526412963867,52.58535385131836,52.77020645141602,2769587.0,0.014436658775426103,1.047434892277515,-4.020816888765042,81.30005378692657,63.257676429080696,-1.2053913731142742,-2.0563636038006194,-4.246633037937734,-5.451964702795117,36.97373008023291,1.3299102783203125,0.6863029651427013,1.8315813064575224,-0.15317449147899254,3.8163371043940373,0.8392034074892649,2.82395920542578,-2.1871706124779067,89.87346057491932,22.053652708306373,0.9923778989682563,1,-1.052633285522461,-1.8177165985107422,-5.278562545776367,-5.278562545776367,-6.521183013916016,2,-0.13180522326327726,-2.971450707364444,52.99613571166992,-2.663155425220019,53.35043716430664,-1.7849579613763904,53.08342742919922,-0.13180522326327726
2081,2008-01-10,52.2618637084961,54.0230941772461,52.2618637084961,53.70987319946289,2771931.0,-0.02788923040942759,-1.4326228242800967,-1.461135767873162,64.47266715840729,64.24463340121082,0.4166719037624915,-0.5010002704839422,-2.689532161618807,-3.8790979213241172,37.20306651060128,1.76123046875,0.8476145605000909,0.28036079406739134,-1.6808960970920737,2.2416176852268563,-0.7002676515123412,1.2609892396471238,-0.4485553273531693,0.0,-70.88964840665767,0.9806284455797318,1,0.6161727905273366,-0.2901172637939524,-3.500642776489265,-3.545572280883789,-4.641849517822273,3,-0.11947335697592454,1.047434892277515,53.76122283935547,-2.971450707364444,52.99613571166992,-2.663155425220019,53.35043716430664,-0.11947335697592454
2082,2008-01-11,51.74838256835938,53.04235076904297,51.42489242553711,52.43644714355469,2353158.0,-0.009825159374353576,-1.4230771428734705,0.47517960309494006,56.57686762790087,64.39240550308132,0.9378128089657096,0.05492915959398914,-2.1151397363176514,-3.2959065032901407,36.97418345664123,1.6174583435058594,0.8391183338252404,-0.25828075408934836,-2.1924888918579697,1.675927383679273,-1.225384822973659,0.7088233147949623,2.2747116088867188,12.450539786199977,-58.444508751464475,0.9671040688843122,1,0.9756107330322195,0.22336387634276633,-2.987161636352546,-3.0320911407470703,-3.6456985473632812,4,-0.10676716748511383,-1.4326228242800967,52.2618637084961,1.047434892277515,53.76122283935547,-2.971450707364444,52.99613571166992,-0.10676716748511383
2083,2008-01-14,52.48779296875,52.63156509399414,51.34786987304688,51.38381576538086,1684747.0,0.014288570264275657,-1.1833983785730418,-1.6044674339698124,62.309362314649555,65.4354358405366,0.2837887514308548,-0.6843863684595277,-2.793723044242043,-3.9883932290351964,36.16064796972186,1.2836952209472585,0.8747519609016052,0.4587932586669936,-1.4873683770183561,2.4049548943523433,-0.5142875591756848,1.431874076509672,1.5353012084961009,42.610374536214216,-30.479198247310173,0.973080817842675,1,0.19768905639649148,-0.5160465240478516,-3.4903717041015625,-3.6765079498291016,-3.6867752075195312,0,-0.11876344539280892,-1.4230771428734705,51.74838256835938,-1.4326228242800967,52.2618637084961,1.047434892277515,53.76122283935547,-0.11876344539280892
2084,2008-01-15,51.21950149536133,52.831825256347656,51.09626770019531,52.431312561035156,2582241.0,-0.02416355121168423,-1.3802824638549331,-1.0976776168707087,45.5579445144353,63.68708164567016,1.5509676775111316,0.6273956170953596,-1.452595676429702,-2.6738456791476466,35.17327575520432,1.7355575561523438,0.8519121489818957,-0.8166870117187486,-2.749035539324076,1.115661515886579,-1.7828612755214124,0.14948725208391522,2.696583709716805,4.21049201694362,-62.77038416631558,0.9661742638026621,1,1.340179443359375,0.7522449493408203,-1.8729143142700195,-2.2284984588623047,-2.726573944091797,1,-0.07729328135304647,-1.1833983785730418,52.48779296875,-1.4230771428734705,51.74838256835938,-1.4326228242800967,52.2618637084961,-0.07729328135304647
2085,2008-01-16,51.20409774780274,51.92296600341797,50.582786560058594,50.70602035522461,3848253.0,-0.0003007398961112351,-2.5999959011773868,-0.4110190166494114,46.11510537590276,61.70057942570435,1.5111654714261888,0.6711433331715924,-1.3845528444228066,-2.6237760105118113,33.82190282368778,1.340179443359375,0.8446760373341746,-0.8282398223876868,-2.7672198110146624,1.1107401662392888,-1.797729816701171,0.14125017192579747,2.5427984069824205,18.059756768264727,-43.53768062676247,0.9694899943134877,1,1.0988426208496023,0.767648696899407,-1.6187429428100657,-1.9743270874023509,-2.9165611267089915,2,-0.07751708709784155,-1.3802824638549331,51.21950149536133,-1.1833983785730418,52.48779296875,-1.4230771428734705,51.74838256835938,-0.07751708709784155
2086,2008-01-17,49.55069351196289,51.70730590820313,49.40178680419922,51.70730590820313,3949768.0,-0.03229046714158346,1.1380931576051985,-4.329874088597465,33.10433473238251,58.798958739867764,2.9256610668103846,2.3674735693392464,0.31081209601138937,-0.9439845675760878,33.37521720794546,2.3055191040039134,0.8045278004309253,-2.4318365097045884,-4.57220331607143,-0.29146970333774647,-3.5020199128880094,-1.3616531065211674,3.9430738752441457,4.0902099015876745,-51.77654708896571,1.0701834031834216,1,2.1617469787597656,2.1617469787597656,0.09628009796142578,-0.2593040466308594,-1.6688041687011719,3,-0.04663211597564387,-2.5999959011773868,51.20409774780274,-1.3802824638549331,51.21950149536133,-1.1833983785730418,52.48779296875,-0.04663211597564387
2087,2008-01-18,48.95505905151367,49.88445663452149,48.85749816894531,49.55582809448242,4626641.0,-0.012020708858603846,-1.580651655019717,0.27857070840180115,31.566437038141544,54.20040246572941,3.2118636527227196,3.0043103528278152,0.9397025001788251,-0.3085970293859077,33.67670359419518,1.026958465576179,0.656170657490037,-2.9558406829834,-5.395854713804788,-0.5158266521620121,-4.175847698394094,-1.735833667572706,4.129510277392583,2.4547773855253077,-48.57477340931304,1.2200070154106943,1,2.4852371215820312,2.4852371215820312,0.8433904647827148,0.3363304138183594,0.17458343505858664,4,-0.027270825256997866,1.1380931576051985,49.55069351196289,-2.5999959011773868,51.20409774780274,-1.3802824638549331,51.21950149536133,-0.027270825256997866
2088,2008-01-21,45.15531539916992,48.41077041625977,44.672645568847656,48.26699829101562,5611463.0,-0.07761697618106056,1.1993969163504747,5.1794993904297355,21.061441882283418,49.11824604789221,6.399896740413972,6.695190176591353,4.734862615542937,3.5037148040328248,34.78191571424508,4.282413482666016,0.32821545593949253,-6.468549728393555,-10.341262947414663,-2.5958365093724467,-8.404906337904109,-4.532193118883001,7.422005390541017,5.915666143028127,-40.12991358996995,1.9363566095105553,1,4.192554473876953,4.192554473876953,5.0487823486328125,4.136074066162109,4.451862335205078,0,0.06527179792172055,-1.580651655019717,48.95505905151367,1.1380931576051985,49.55069351196289,-2.5999959011773868,51.20409774780274,0.06527179792172055
2089,2008-01-22,46.77277374267578,47.24003982543945,42.18227767944336,44.16943740844727,6913531.0,0.035819888073145734,1.8592143243001367,-0.8366329168858008,28.69008292623684,43.272693730037794,4.254191718079056,5.022210143570739,3.1330111170947674,1.8951576019537484,36.04632614145575,5.057762145996094,0.048022065811416326,-4.652375030517575,-9.082289361779331,-0.22246069925581935,-6.867332196148453,-2.4374178648866973,4.697892516114301,47.12701926755939,4.809808800180129,2.2149571656308775,1,1.3299121856689453,1.3299121856689453,3.5712451934814453,2.5622596740722656,2.9576377868652415,1,0.043363774611983485,1.1993969163504747,45.15531539916992,-1.580651655019717,48.95505905151367,1.1380931576051985,49.55069351196289,0.043363774611983485
2090,2008-01-23,44.11295700073242,47.527587890625,44.11295700073242,47.24517440795898,5006536.0,-0.05686677374697846,-1.1803281483682706,-1.2031551075611517,21.74904110965366,38.52562416906516,6.036251018648407,7.453940816595676,5.80400363037856,4.538578578734551,36.8883412884502,3.414630889892578,-0.43418336812828073,-6.924772262573242,-12.42100392060749,-1.4285406045389948,-9.672888091590366,-4.1766564335561185,5.871567085362187,20.269539101832677,-15.713177994542704,2.7481158290171255,1,3.499357223510742,3.9897289276123047,6.264437675476074,5.222076416015625,4.9910125732421875,2,0.09928988778658354,1.8592143243001367,46.77277374267578,1.1993969163504747,45.15531539916992,-1.580651655019717,48.95505905151367,0.09928988778658354
2091,2008-01-24,48.13862991333008,48.19511032104492,46.54684448242188,46.81898880004883,4230786.0,0.09125828750339315,1.301080021728238,-0.4213121063169545,37.49676627784835,36.40561290794821,1.524507657524893,3.313019457126032,1.8520758521874328,0.5288532003265018,37.58379570684453,4.0821533203125,-0.8022318262039221,-2.7180980682373033,-8.351092684309258,2.914896547834651,-5.5345953762732805,0.09839923979867393,0.5975347477003297,77.33333993700094,42.61074317546108,2.8164973080359763,1,-0.6315784454345703,-0.03594398498535156,2.2464675903320312,1.1964035034179688,0.10269546508789062,3,0.0030932892778994248,-1.1803281483682706,44.11295700073242,1.8592143243001367,46.77277374267578,1.1993969163504747,45.15531539916992,0.0030932892778994248
2092,2008-01-25,47.64055252075195,48.78561019897461,47.24003982543945,48.78047561645508,2672436.0,-0.010346729715300929,1.6874991708566047,-0.8638129596225892,35.72895762731902,33.452234609355926,1.5406242379113877,3.6278740552997917,2.425259348277933,1.0389958879636367,37.50910896266957,1.5455703735351562,-1.3779656195836623,-2.9817724227905273,-8.745523526148325,2.7819786805672706,-5.86364797446943,-0.09989687111162482,-5.458274841308594,82.65939698120881,50.18854110943204,2.8818755516788994,1,-0.1335010528564453,0.46213340759277344,2.691913604736328,1.6944808959960938,0.20539474487304688,4,0.005065785549078994,1.301080021728238,48.13862991333008,-1.1803281483682706,44.11295700073242,1.8592143243001367,46.77277374267578,0.005065785549078994
2093,2008-01-28,46.57251739501953,47.24003982543945,46.0076904296875,46.88060760498047,3294354.0,-0.022418613328785253,1.400007429144534,0.2702728027199957,34.49814953209426,32.223368500206924,1.8789260310874667,4.488037871678728,3.5313839913291503,2.134161116419193,37.59035304393482,1.6328620910644531,-1.8332964756178356,-3.771758842468259,-9.760696404395858,2.2171787194593406,-6.766227623432059,-0.7772900615044591,-4.258173065185545,66.48521337659096,34.99592875935713,2.9944687809638015,1,0.4801044464111328,1.5301685333251953,3.657252311706543,2.7625160217285156,0.8677787780761719,0,0.054906310300206984,1.6874991708566047,47.64055252075195,1.301080021728238,48.13862991333008,-1.1803281483682706,44.11295700073242,0.054906310300206984
2094,2008-01-29,47.830543518066406,47.9281005859375,46.08471298217773,46.98330307006836,2190172.0,0.02701219932726695,2.536968383916397,-2.749975236491506,36.02033971459657,31.101727871172905,0.10015397737943488,3.0362734557707256,2.329830714166903,0.9075763792621032,37.46582242583037,1.8433876037597727,-2.1966695301493644,-2.291909980773923,-8.30956659522925,3.7257466336814034,-5.3007382880015825,0.7169183264537367,-5.386773870849609,79.5605057685965,53.165578968393795,3.0088283072276627,1,-0.8857517242431641,0.2721424102783203,2.399226188659668,1.5044898986816406,0.662384033203125,1,0.037144345132468004,1.400007429144534,46.57251739501953,1.6874991708566047,47.64055252075195,1.301080021728238,48.13862991333008,0.037144345132468004
2095,2008-01-30,47.08086395263672,47.78432846069336,46.99870681762695,47.67649841308594,2096334.0,-0.01567365767329243,-1.067564854228576,-0.7030288294859499,37.34003153601416,31.572360849354197,0.22735347416389828,3.534874327635606,3.1545905810523607,1.7042523010777302,36.87808337507412,0.8318367004394531,-2.7325608152956846,-2.7671352386474624,-8.815404793049815,3.2811343157548905,-5.791270015848639,0.25699953855371405,-4.510257494384767,38.63227206250901,8.530974016495762,3.024134777201175,1,-1.0474967956542969,1.0218219757080078,3.1489057540893555,2.254169464111328,1.1399192810058594,2,0.05627652839101982,2.536968383916397,47.830543518066406,1.400007429144534,46.57251739501953,1.6874991708566047,47.64055252075195,0.05627652839101982
2096,2008-01-31,47.72270965576172,47.72270965576172,46.32091522216797,47.09113311767578,3392791.0,0.01363283612999755,3.439032639945882,-1.0603425087420424,40.22444103721674,32.53436129369589,-0.7834485195492391,2.608187908225517,2.606101427540402,1.1168918796109182,36.16302121539497,1.40179443359375,-3.054525235682327,-1.8595642089843736,-7.783573936519588,4.064445518550841,-4.821569072751984,1.102440654783237,-5.0278031226953175,61.737536304525456,28.188906303329347,2.962004863767607,1,-2.2387657165527344,0.3799762725830078,2.5070600509643555,1.6123237609863281,-0.40564727783203125,3,0.02894345120334396,-1.067564854228576,47.08086395263672,2.536968383916397,47.830543518066406,1.400007429144534,46.57251739501953,0.02894345120334396
2097,2008-02-01,48.00512313842773,49.03721618652344,47.65082550048828,48.52373886108398,1994078.0,0.005917800659332784,-1.259416983208297,-0.821144693290812,38.8676356042401,34.51282726280219,-1.3575409345775284,2.0298869083773496,2.3694453661242463,0.8774670610458486,34.592516775069484,1.3863906860351562,-3.4110482698639686,-1.3232355117797923,-7.047346159407169,4.400875135847585,-4.185290835593484,1.5388198120338998,-5.188402532043163,65.93219101151868,32.14472885477488,2.86205532381369,2,-2.395376205444329,0.09756278991699929,2.224646568298347,1.3299102783203196,-1.232349395751946,4,0.004920354840235008,3.439032639945882,47.72270965576172,-1.067564854228576,47.08086395263672,2.536968383916397,47.830543518066406,0.004920354840235008
2098,2008-02-04,48.0153923034668,48.72912979125977,47.85108184814453,48.54427719116211,1368787.0,0.0002139181063958162,-1.0479113839583778,1.019801106272802,41.51250966533781,35.93754134492452,-1.0274953404082652,1.6858718289719832,2.437779026711439,0.9143721958617022,32.93714032329287,0.8780479431152415,-3.534838629386549,-1.0462141036987305,-6.470515809435348,4.378087602037887,-3.7583649565670356,1.6659367491695747,-4.949851873876675,65.39126929472438,26.711547399421946,2.712150852868308,2,-1.4403057098388672,0.08729362487792969,2.397946357727051,1.4582805633544922,-0.2310638427734375,0,-0.003528973308618788,-1.259416983208297,48.00512313842773,3.439032639945882,47.72270965576172,-1.067564854228576,47.08086395263672,-0.003528973308618788
2099,2008-02-05,45.951210021972656,48.25672912597656,45.81256866455078,47.67649841308594,2408407.0,-0.04299001179555295,-1.4410223978116512,3.2621245780560284,37.44785256388636,37.68185372872815,1.0145872012123576,3.367877429039659,4.5353550137916585,2.9975610282728695,31.492699947116478,2.4441604614257812,-3.659416267466497,-2.758150100708008,-8.019168186130344,2.502867984714328,-5.388659143419176,-0.1276410579968399,-2.6468025621052007,4.299426727329941,-35.460621907858695,2.630509042711167,2,1.4736824035644531,2.1514759063720703,4.462128639221191,3.522462844848633,2.033374786376953,1,0.03240580934454185,-1.0479113839583778,48.0153923034668,-1.259416983208297,48.00512313842773,3.439032639945882,47.72270965576172,0.03240580934454185
2100,2008-02-06,46.67521286010742,46.67521286010742,45.46340560913086,45.46340560913086,1910912.0,0.01575590365930668,1.0,-0.7023795309922746,42.80944960366549,38.272151876041164,0.7736166539040283,2.19850798281891,3.8276929134734132,2.3011491400059327,30.700122423068976,1.2118072509765625,-3.235113616669743,-1.6798467636108398,-6.438834713481626,3.079141186259946,-4.059340738546233,0.6996472113245531,-3.1414930511737253,33.907987699244174,-9.935927193992669,2.3794939749353916,2,0.5750980377197266,1.4274730682373047,3.8793325424194336,2.798460006713867,0.498077392578125,2,0.038943897194643196,-1.4410223978116512,45.951210021972656,-1.0479113839583778,48.0153923034668,-1.259416983208297,48.00512313842773,0.038943897194643196
2101,2008-02-07,46.01796340942383,46.73683166503906,45.2939567565918,46.41847610473633,1989654.0,-0.014081338046672998,1.7821862288618693,-0.3305085812861226,42.67793576030815,39.0442605574844,1.2274993643913845,2.4917489438317943,4.49381706530454,2.9967956365014032,30.478350814404553,1.4428749084472656,-3.011029542106094,-2.0249011993408175,-6.5164705176155096,2.4666681189338746,-4.27068585847816,0.22088345979652502,-2.2641037453865422,19.341610336776817,-28.509316228858573,2.2457846591373456,2,1.147623062133789,2.0847225189208984,4.898584365844727,3.648263931274414,1.2939643859863281,3,0.047868694331823614,1.0,46.67521286010742,-1.4410223978116512,45.951210021972656,-1.0479113839583778,48.0153923034668,0.047868694331823614
2102,2008-02-08,46.22335433959961,46.95762634277344,45.750953674316406,46.26443099975586,1489189.0,0.004463277271712585,-1.4479148126078578,0.10256019506248096,53.24392890097571,41.12712493180456,0.8939458959003375,1.951255612152508,4.30897489751392,2.808675245089276,31.524534927300884,1.2066726684570312,-2.3628811332719835,-1.5432588577270536,-5.745536019692892,2.659018304238785,-3.644397438709973,0.5578797232558657,-2.258160414662875,27.055335309990948,-25.021950647062216,2.101138580982918,2,0.9422321319580078,1.8793315887451172,4.860074043273926,3.5840797424316406,1.0474967956542969,4,0.023661373216116832,1.7821862288618693,46.01796340942383,1.0,46.67521286010742,-1.4410223978116512,45.951210021972656,0.023661373216116832
2103,2008-02-11,46.2541618347168,46.700889587402344,45.750953674316406,45.951210021972656,2050566.0,0.0006664919834862282,-1.700735864301634,-7.375278603268945,48.25682168167067,42.486734039257236,0.9088007269588019,1.506746844079771,4.235932507776596,2.7722901992010804,32.741012118989985,0.9499359130859375,-2.241377316829926,-1.2007698059082017,-4.811745653830052,2.410206042013648,-3.0062577298691266,0.6047181180527232,-2.0860870193165937,32.40900610681716,-19.456112279906193,1.8054879239609263,2,0.9114246368408203,1.8485240936279297,5.295249938964844,3.899871826171875,2.2028236389160156,0,0.011212221503703379,-1.4479148126078578,46.22335433959961,1.7821862288618693,46.01796340942383,1.0,46.67521286010742,0.011212221503703379
2104,2008-02-12,47.26057815551758,47.40948867797852,46.26443099975586,46.64953994750977,2257708.0,0.021758394939618064,1.5197689841008442,2.016948512283241,61.90290719849422,45.21594244619946,-0.2089398492967547,0.19871912071803166,3.191980354095186,1.775930487625601,34.16963732447288,1.1553268432617259,-2.009951008488116,0.003592681884768467,-3.142602333760941,3.1497876975304777,-1.5695048259380826,1.5766901897076195,-2.897737685272446,92.9610836425794,35.56680162778925,1.5730975078228546,2,-0.09499168395996094,0.8421077728271484,4.602055549621582,2.8934555053710938,0.9037246704101491,1,0.011082181505531086,-1.700735864301634,46.2541618347168,-1.4479148126078578,46.22335433959961,1.7821862288618693,46.01796340942383,0.011082181505531086
2105,2008-02-13,47.23490524291992,47.54812622070313,46.47495651245117,47.00897598266602,1850970.0,-0.0005432204513702299,1.5180805929002092,0.3697465351479512,45.100206410728404,45.757694154367435,-0.1778177136243997,-0.09298392250651943,3.1646436307197305,1.7961990974682038,36.343699492160894,1.0731697082519602,-1.6426795505492464,0.17637939453125284,-2.3638712100929524,2.716629999155458,-1.0937459077808498,1.4465046968433555,-2.6850897440236565,86.10481675091398,29.942501197907937,1.2701253023121009,2,-0.06931877136230469,0.8677806854248047,5.01540470123291,2.91912841796875,0.32349395751953125,2,0.015871304527324215,1.5197689841008442,47.26057815551758,-1.700735864301634,46.2541618347168,-1.4479148126078578,46.22335433959961,0.015871304527324215
2106,2008-02-14,47.24003982543945,48.01025772094727,46.98330307006836,47.75352096557617,1856067.0,0.00010870314004285397,-1.0000000000000138,-2.272751831965762,47.705883175544336,46.73972166229012,-0.2890118865636353,-0.2952397877700861,3.1132463301063495,1.791374372621057,38.10092359958882,1.0269546508789134,-1.3880024977285217,0.2970466613769531,-1.960396653779739,2.5544899765336453,-0.831674996201393,1.4257683189552992,-2.5107282990380995,65.90906404755974,12.55736758848181,1.1287216575783467,2,-0.22849655151367188,0.8626461029052734,5.086008071899414,2.9139938354492188,1.8536605834960938,3,-0.001412987224408746,1.5180805929002092,47.23490524291992,1.5197689841008442,47.26057815551758,-1.700735864301634,46.2541618347168,-0.001412987224408746
2107,2008-02-15,47.62001419067383,48.35942459106445,47.24517440795898,48.112953186035156,3732236.0,0.008043481052057766,1.2604133213126443,0.9599943538920999,56.51342059483366,48.406489543345224,-0.8150723525758607,-0.8225322683406802,2.686497820727432,1.4184318812714096,39.33061219609351,1.119384765625,-1.105427048777635,0.7437732696533175,-1.3350457331991734,2.8225922725058084,-0.2956362317729244,1.7831827710795594,-2.7183864778675897,71.65349264033811,19.13844276776306,1.039409501426245,2,-0.7933235168457031,-0.0076999664306640625,4.804877281188965,2.5622596740722727,1.247753143310554,4,-0.006469682978885172,-1.0000000000000138,47.24003982543945,1.5180805929002092,47.23490524291992,1.5197689841008442,47.26057815551758,-0.006469682978885172
2108,2008-02-18,48.1026840209961,48.621299743652344,48.030799865722656,48.2618637084961,1464228.0,0.010135860699025168,-2.8983580134983566,0.32291964928301126,51.87277322695581,50.0092585059085,-1.4349589491792827,-1.1310611365049823,2.1368679065881295,0.9404247545498521,38.06011243908174,1.0012855529785156,-0.9220006843984407,1.0790746688842816,-0.9016375399475365,3.0597868777160997,0.08871856446837256,2.0694307733001907,-3.0356327692411753,77.99556195060555,27.70768588540365,0.9903561044159102,2,-1.1450557708740305,-0.595632553100593,4.245185852050774,2.07958984375,1.2682952880859304,0,-0.017292858032186165,1.2604133213126443,47.62001419067383,-1.0000000000000138,47.24003982543945,1.5180805929002092,47.23490524291992,-0.017292858032186165
2109,2008-02-19,48.80101776123047,49.34016799926758,47.82540512084961,48.22078323364258,2923052.0,0.01451756288546302,-1.2097346388534127,-3.6451543328220857,61.92173020121595,52.13284523896965,-1.8847357922635481,-1.759883041192225,1.383274303676444,0.2522556919817802,35.694823867496794,1.5147628784179688,-0.709224217470414,1.6759962081909165,-0.4527974960575776,3.8047899124394107,0.6115993560666695,2.7403930603151636,-3.5751599120848,81.18288159467872,28.205313307781566,1.0643968521242466,2,-1.4839553833007812,-1.293966293334961,3.5275964736938477,1.381256103515632,0.01540374755859375,1,-0.0070496949322021996,-2.8983580134983566,48.1026840209961,1.2604133213126443,47.62001419067383,-1.0000000000000138,47.24003982543945,-0.0070496949322021996
2110,2008-02-20,48.49292755126953,48.78047561645508,47.80486679077149,48.16943740844727,2295586.0,-0.0063131923081672925,1.1714305121009865,0.557516189474364,55.59701947652338,53.56829898521579,-1.443485013998071,-1.1666464142665518,1.6164871182998652,0.5707899362183042,33.49046549392033,0.9961509704589773,-0.5802207313048982,1.1489074707031222,-0.5285153250089465,2.826330266415191,0.3101960728470914,1.987618868559153,-3.0202110931165507,64.05222728287998,11.67947977703281,0.8387113978560331,2,-0.9473667144775391,-1.4403057098388672,3.7727861404418945,1.6893463134765696,1.0937118530273509,2,-0.006776755744316798,-1.2097346388534127,48.80101776123047,-2.8983580134983566,48.1026840209961,1.2604133213126443,47.62001419067383,-0.006776755744316798
2111,2008-02-21,48.28753662109375,49.03721618652344,48.13862991333008,48.78561019897461,1674597.0,-0.004235482173325811,-1.2580750298365102,-1.539687031992581,52.07547550656881,53.43847083028169,-0.9859859029430424,-1.000841439643679,1.7647552466073293,0.7810272542503114,31.73426587346967,0.8985862731933594,-0.16055557670601672,0.9360712051391573,-0.7574464285714697,2.6295888388497843,0.0893123882838438,1.7828300219944708,-2.582773070473891,49.75491177916585,-0.8653694732863499,0.8467588168553123,2,-0.7419757843017578,-1.3427448272705078,3.849806785583496,1.8947372436523509,2.166881561279297,3,-0.015099909245231302,1.1714305121009865,48.49292755126953,-1.2097346388534127,48.80101776123047,-2.8983580134983566,48.1026840209961,-0.015099909245231302
2112,2008-02-22,47.88188934326172,48.65210723876953,47.41975784301758,48.00512313842773,1889930.0,-0.008400662080053745,-1.352941604909048,0.24742086438378869,49.07276258302797,53.5291309304325,-0.3579797726056384,-0.6073246258273102,2.106726204265911,1.2029032858160988,30.606911648141484,1.2323493957519531,0.06864703156769991,0.5183570861816378,-1.187229733650355,2.2239439060136306,-0.3344363237343586,1.3711504960976342,-1.9590015257229965,24.06420830155098,-23.66782126659609,0.8527934099159947,2,-0.07958984375,-1.8485221862792969,3.8305511474609375,2.300384521484382,2.9165573120117188,4,0.025308338545007025,-1.2580750298365102,48.28753662109375,1.1714305121009865,48.49292755126953,-1.2097346388534127,48.80101776123047,0.025308338545007025
2113,2008-02-25,49.12964248657226,49.32476425170898,48.11809158325195,48.11809158325195,1808629.0,0.026058978883758854,-1.3857873380296422,-8.208388794304703,74.89945569506011,54.97319187449537,-1.2906800330610437,-1.7430488248109128,0.7828250084652737,-0.031039306084601037,28.759030238835905,1.4428749084472585,0.4013775079205928,1.6382539749145408,-0.19617533797536169,3.4726832878044434,0.721039318469586,2.5554686313594956,-3.0017178581298083,89.03747139588064,34.332173145870364,0.9172146564449526,2,-1.2220802307128835,-3.3684196472167898,2.3106536865234446,1.0526313781738423,1.8793334960937642,0,-0.0053302881790652235,-1.352941604909048,47.88188934326172,-1.2580750298365102,48.28753662109375,1.1714305121009865,48.49292755126953,-0.0053302881790652235
2114,2008-02-26,49.607177734375,49.79716491699219,48.93965530395508,49.55069351196289,1725802.0,0.00971990072863349,2.929397369226063,0.0558392288778608,73.89124127388123,58.17219574817902,-1.5649121555292709,-2.1930999664337776,0.2642412454022889,-0.49414258176798853,27.27989717366376,0.8575096130371094,0.5049911546052641,2.0269575119018555,-0.03462533699531889,4.08854036079903,0.9961660874532683,3.0577489363504426,-3.286518503683041,92.00863896229761,33.24033059824038,1.030791424448587,2,-1.2169437408447266,-3.6174564361572266,-0.259307861328125,-0.259307861328125,1.2528877258300781,1,-0.00476137599598403,-1.3857873380296422,49.12964248657226,-1.352941604909048,47.88188934326172,-1.2580750298365102,48.28753662109375,-0.00476137599598403
2115,2008-02-27,49.73041152954102,49.79716491699219,48.7342643737793,49.66879653930664,1202451.0,0.0024841928284227155,9.894740957966764,1.090835415681898,83.1347239170226,62.10873360834328,-1.449346099921435,-2.221559214795853,0.09392321437872653,-0.6115098894477242,25.7766960148629,1.0629005432128906,0.728952233759621,2.017713928222662,-0.23995366692108178,4.275381523366406,0.8888801306507901,3.146547725794534,-3.131631843945044,97.19217679706973,32.055422512046064,1.1288337975718707,2,-1.2092418670654368,-2.775350570678718,-1.6277256011962962,-1.6277256011962962,1.4428749084472585,2,-0.018378895179844368,2.929397369226063,49.607177734375,-1.3857873380296422,49.12964248657226,-1.352941604909048,47.88188934326172,-0.018378895179844368
2116,2008-02-28,49.10396957397461,49.55069351196289,48.60076141357422,49.55069351196289,2040906.0,-0.012596757925365076,3.25288200433795,-7.250247647349338,73.9130544929445,64.04202626368892,-0.5930681415393693,-1.5666541330973018,0.6887022517895645,0.019838951410193317,23.95705626207934,1.129650115966804,0.6505437255058126,1.322208976745607,-1.0196837629822113,3.664101716473425,0.15126260688169424,2.4931553466095195,-2.249319069866935,70.84237905212099,0.8518749993342851,1.1709463698639107,2,-0.49550819396972656,-1.5584087371826172,-1.246469497680664,-1.0012836456298828,1.8844680786132812,3,0.009829548089694384,9.894740957966764,49.73041152954102,2.929397369226063,49.607177734375,-1.3857873380296422,49.12964248657226,0.009829548089694384
2117,2008-02-29,48.24132537841797,48.90371322631836,47.81513595581055,48.54941177368164,2342953.0,-0.017567707927504284,1.1414158090042361,0.6896572336174065,64.49439365246485,65.44442853318992,0.4101042474481744,-0.7224471884826755,1.5141383296940418,0.8770124448643344,23.366203641608763,1.2888336181640625,0.8133471628840852,0.4477546691894503,-1.9012523778857116,2.796761716264612,-0.7267488543481306,1.6222581927270312,-1.15127372127953,21.502683914030065,-51.042270191849745,1.1745035235375814,2,0.36713600158691406,-0.6957645416259766,-0.43645668029785156,-0.1386394500732422,2.100128173828132,4,0.045875456086560185,3.25288200433795,49.10396957397461,9.894740957966764,49.73041152954102,2.929397369226063,49.607177734375,0.045875456086560185
2118,2008-03-03,47.845947265625,47.97945022583008,47.03464889526367,47.45570373535156,1561418.0,-0.008195838520014043,1.8750159610897652,-1.266669143048178,54.68752768357301,64.64062825345182,0.8551640363270749,-0.35881076897833,1.850558932599668,1.2679267036399011,22.93068060481297,1.2066764831542969,0.9481057588430346,0.06084880828857564,-2.286010903715791,2.4077085202929425,-1.1125810477136042,1.2342786642907555,1.9512176513671875,29.368096473652162,-38.91744363985694,1.1734298560021819,3,0.5699596405029297,-0.3003864288330078,-0.04107856750488281,0.25673866271972656,2.3260574340820312,0,0.06170845303275385,1.1414158090042361,48.24132537841797,3.25288200433795,49.10396957397461,9.894740957966764,49.73041152954102,0.06170845303275385
2119,2008-03-04,47.4402961730957,48.35429000854492,47.09113311767578,47.99485397338867,2309986.0,-0.008478274874092362,-1.0163989331254795,-1.4210557184750734,51.550382686116755,64.19100194340663,1.1705993460182214,0.17298806877924733,2.1961236806650533,1.659904813925614,21.488768376209983,1.2631568908691406,0.9633735584464631,-0.4192565917968736,-2.610468121895302,1.7719549383015547,-1.5148623568460877,0.6763491732523406,2.3016184234619175,14.683979192932114,-49.22642826271958,1.0956057650492135,3,0.9756107330322266,0.10526466369628906,0.1373577117919922,0.6623897552490234,1.7817726135253906,1,0.075224652825717,1.8750159610897652,47.845947265625,1.1414158090042361,48.24132537841797,3.25288200433795,49.10396957397461,0.075224652825717
2120,2008-03-05,48.49292755126953,48.52373886108398,47.42489242553711,47.90756225585938,1951438.0,0.02218854988453467,2.39680667908781,-1.0555532626191626,58.165991631050126,64.8677259572379,0.13183145356683212,-0.7762828039124585,1.0584777898399693,0.6056496890948893,19.78392551611985,1.098846435546868,1.0207244529554416,0.5424890518188477,-1.5919398071157502,2.6769179107534455,-0.5247253776484513,1.6097034812861466,1.1948417312622084,57.95917315325533,-5.463021928745881,1.0672144294672974,3,-0.07702064514160156,-0.9473667144775391,-0.9691886901855469,-0.3902416229248047,0.297821044921875,2,0.04881408544437482,-1.0163989331254795,47.4402961730957,1.8750159610897652,47.845947265625,1.1414158090042361,48.24132537841797,0.04881408544437482
2121,2008-03-06,48.22078323364258,49.05261993408203,48.03593444824219,48.35942459106445,1844691.0,-0.005612041412414781,-3.0000300169595824,-0.23684587813620359,53.9714778251085,65.4120276508024,0.4397560630330446,-0.34851574410512853,1.2440030043041688,0.8707178695101376,17.75424484675092,1.0166854858398438,0.929402230661708,0.1602037429809542,-1.772124641099488,2.0925321270613964,-0.8059604490592633,1.1263679350211717,1.4139236411438034,58.77856101807376,-3.453617602619161,0.9661641920402196,3,0.19512367248535156,-0.6752223968505859,-1.152756690979004,-0.11809730529785156,0.765087127685554,3,0.06122885209143192,2.39680667908781,48.49292755126953,-1.0163989331254795,47.4402961730957,1.8750159610897652,47.845947265625,0.06122885209143192
2122,2008-03-07,47.31706237792969,48.13349533081055,47.11680603027344,47.95891189575195,2383267.0,-0.0187413143277686,1.0518112776137558,4.629567466431873,45.08039218121895,62.09879837148672,1.4024087121239717,0.6760032211526266,2.030443290855551,1.7722021790457845,16.047035533887094,1.1039772033691406,0.893263243450761,-0.7982025146484375,-2.5665560903440934,0.9701510610472184,-1.6823793024962654,0.08597427319939044,2.2656433372662406,13.994922485675776,-44.333031378088634,0.8841767878478266,3,1.0988445281982422,0.2284984588623047,-0.523747444152832,0.7856235504150391,2.3157882690429688,4,0.07759093845121412,-3.0000300169595824,48.22078323364258,2.39680667908781,48.49292755126953,-1.0163989331254795,47.4402961730957,0.07759093845121412
2123,2008-03-10,46.77277374267578,47.58407211303711,46.32091522216797,47.24003982543945,2101715.0,-0.011503009863684688,1.1866586542430075,0.727999429444243,37.04916179998171,58.00523398549789,1.7625702073200458,1.3292904944650346,2.4549989242467234,2.3132801966657652,14.429606350394424,1.2631568908691406,0.8862430566343207,-1.3684217453002958,-3.0340958292511218,0.29725233865053013,-2.2012587872757052,-0.5355847033248864,2.758970836121499,16.541265186426475,-37.28895302935757,0.8328370419754113,3,1.2862663269042969,0.7727870941162109,0.08344268798828125,1.3299121856689453,2.5365867614746094,0,0.07629822916219808,1.0518112776137558,47.31706237792969,-3.0000300169595824,48.22078323364258,2.39680667908781,48.49292755126953,0.07629822916219808
2124,2008-03-11,47.78432846069336,48.24132537841797,46.62386703491211,47.08086395263672,1935472.0,0.021626998723289992,1.0,-1.5054901992799472,45.84838416532531,53.86230734642041,0.5199281108596878,0.3783857263055239,1.3286929425685656,1.3133010990425475,13.161861756449406,1.6174583435058594,0.9611625630638088,-0.38305454254150106,-2.0063640081941116,1.2402549231111095,-1.1947092753678064,0.42860019028480423,1.6189829438387449,53.57142857142857,0.9915029563970563,0.8116547328263064,3,0.1514759063720703,-0.2387676239013672,-0.44544219970703125,0.3183574676513672,1.9768943786621094,1,0.04996776800949987,1.1866586542430075,46.77277374267578,1.0518112776137558,47.31706237792969,-3.0000300169595824,48.22078323364258,0.04996776800949987
2125,2008-03-12,47.98458480834961,48.64697265625,47.74325180053711,48.631568908691406,1778369.0,0.004190837333226893,1.6666629145819145,-0.919711077008172,48.22396507729913,51.00796407801536,0.05138689731474955,0.24999033511451785,1.0038798683972274,1.122212879005673,11.826574775265668,0.9037208557128906,0.7380751682399236,-0.2202821731567397,-1.7865505601264218,1.3459862138129424,-1.0034163666415807,0.5628520203281013,1.2954307488879309,60.90224828934506,7.635952422107827,0.7831341934848399,3,-0.2978172302246094,-0.4390239715576172,-0.2207956314086914,0.11810111999511719,2.567394256591797,2,0.0257891984105727,1.0,47.78432846069336,1.1866586542430075,46.77277374267578,1.0518112776137558,47.31706237792969,0.0257891984105727
2126,2008-03-13,47.17329025268555,47.57893753051758,46.53144073486328,47.29652404785156,2780035.0,-0.016907399718146365,2.0447799258195607,0.1904742251021503,46.034490782547365,48.95686375913564,0.6258261461430052,1.113096831519428,1.663558606941649,1.9477256148780242,11.110515616965028,1.4531440734863281,0.45614191221115874,-1.0282392501831055,-2.6034231469616884,0.5469446465954775,-1.815831198572397,-0.240647301793814,1.9883612911492108,36.644625280027284,-19.47632433858778,0.7875919483892926,3,0.5134773254394531,0.3722705841064453,0.5032081604003906,0.9293956756591797,2.700897216796875,3,0.0342875880576039,1.6666629145819145,47.98458480834961,1.0,47.78432846069336,1.1866586542430075,46.77277374267578,0.0342875880576039
2127,2008-03-14,47.311927795410156,48.41590881347656,46.54684448242188,47.17329025268555,2605360.0,0.0029388991520835628,-1.6863460542078843,-1.1249961306299334,38.38582226154532,47.14556315668813,0.3816208538735353,1.0015444980436428,1.3703004833530343,1.8166318923611442,10.417549841891383,1.8690643310546804,0.09466529338249074,-0.8741973876953111,-2.479071919235416,0.7306771438447939,-1.6766346534653636,-0.0717601219252586,1.7360942955579333,42.60481958534641,-8.966072937284146,0.8024372657700523,3,0.37483978271484375,0.4621315002441406,0.3222084045410156,0.7907581329345703,2.8498077392578125,4,0.03538098411792823,2.0447799258195607,47.17329025268555,1.6666629145819145,47.98458480834961,1.0,47.78432846069336,0.03538098411792823
2128,2008-03-17,47.270851135253906,47.81000137329102,46.13606262207031,46.21308517456055,3555855.0,-0.0008682093939159641,-1.7627058353191647,7.629722367443525,34.19041079624364,45.21667739114667,0.37162110828172246,1.0299111225627513,1.2444834680648853,1.8588590238170895,10.008836231551383,1.6739387512207102,-0.19414103718883524,-0.8736824035644517,-2.529954222222244,0.7825894150933408,-1.7018183128933515,-0.045546494235551904,1.6680866809621762,45.19431193218073,-1.2093672863702878,0.8281359093288967,3,0.3234901428222656,0.5032081604003906,0.3632850646972656,0.8318347930908203,2.741973876953125,0,0.04996735736702673,-1.6863460542078843,47.311927795410156,2.0447799258195607,47.17329025268555,1.6666629145819145,47.98458480834961,0.04996735736702673
2129,2008-03-18,48.45698547363281,48.51860427856445,47.29652404785156,47.77919387817383,2497270.0,0.02509229916307354,2.051275091077934,0.640776523962537,42.466588102651926,43.47229922132465,-0.7321196793358311,-0.19322554111682422,-0.08678060489042849,0.6814400270045979,9.986020204148494,1.2477531433105469,-0.34936893478651143,0.3296535491943331,-1.30491443613343,1.9642215345220961,-0.4876304434695484,1.1469375418582146,0.31377983093452144,92.43353286135336,50.28742576398285,0.817283992663881,3,-0.8626441955566406,-0.4903717041015625,-0.8228492736816406,-0.35429954528808594,0.8164329528808594,1,0.017590343728282276,-1.7627058353191647,47.270851135253906,-1.6863460542078843,47.311927795410156,2.0447799258195607,47.17329025268555,0.017590343728282276
2130,2008-03-19,48.16430282592773,48.98587036132813,47.85621643066406,48.88317489624024,2452516.0,-0.006040050672659891,1.444442610095318,-1.060609301042913,44.21251721010658,42.387970264102215,-0.5486512182055776,0.07755112187064839,0.029714231107497824,0.9780270379412528,9.82320024673714,1.1296539306640696,-0.40035142616480357,0.05340213775634339,-1.5722744885536954,1.6790787640663822,-0.759436175398676,0.8662404509113628,-2.0282402038574148,71.17112413996156,31.305962114940954,0.812838313155019,3,-0.6033363342285085,-0.19768905639647727,-0.5301666259765554,-0.06161689758300071,1.247753143310554,2,0.03315567587886048,2.051275091077934,48.45698547363281,-1.7627058353191647,47.270851135253906,-1.6863460542078843,47.311927795410156,0.03315567587886048
2131,2008-03-20,47.55839920043945,49.01154327392578,47.2862548828125,47.5994758605957,3543443.0,-0.012579931400192645,-4.894740957966764,0.05714043131261561,45.65643459091511,42.45197497629067,-0.052062785307626314,0.6598601731069493,0.4970930021759301,1.5815637648319836,10.010515980919543,1.7252883911132812,-0.41247945650355433,-0.5160446166992188,-2.1576671719175735,1.125577938519136,-1.3368558943083997,0.3047666609099622,-1.3653404235839872,49.46430703511588,6.975833825199622,0.8208112776091779,3,0.01540374755859375,0.4082145690917969,0.07573699951171875,0.5442867279052734,1.4377403259277344,3,0.06294534540334773,1.444442610095318,48.16430282592773,2.051275091077934,48.45698547363281,-1.7627058353191647,47.270851135253906,0.06294534540334773
2132,2008-03-25,49.09370040893555,49.2939567565918,48.24132537841797,48.25159454345703,2160753.0,0.03228244083711518,-1.4404763484082659,-20.500835809806834,56.930977767286485,44.66106563932455,-1.4626592871058932,-0.8221525025588576,-1.1451952444936424,0.056734775725288955,9.613980444749792,1.7355575561523438,-0.534321591580543,0.9586660385131864,-0.7414438271085046,2.6587759041348775,0.10861110570234445,1.8087209713240284,-2.78790225219727,93.6585477813494,47.46521014893726,0.8500549328108448,3,-1.3786907196044922,-1.1270866394042969,-1.536585807800293,-0.9910144805908203,0.5699615478515625,1,0.015897906534762196,-4.894740957966764,47.55839920043945,1.444442610095318,48.16430282592773,2.051275091077934,48.45698547363281,0.015897906534762196
2133,2008-03-26,48.86776733398438,49.11423873901367,48.44158172607422,48.54427719116211,1894914.0,-0.004602078740637006,-1.543698563937595,0.3841442698400559,58.09080919983797,46.021335087603724,-1.0150419850120826,-0.650179423174464,-1.054917464898388,0.28701333500401205,9.772688227777904,0.6726570129394531,-0.6063585591805705,0.7458267211914134,-0.9258253295168757,2.4174787718997024,-0.08999930416273116,1.5816527465455579,-2.3826796612548975,78.77227549700116,27.412059679273426,0.8358260253541459,3,-1.1527576446533274,-0.9011535644531321,-1.6482648849487376,-0.7650814056396555,0.6777915954589773,2,0.02647897113530928,-1.4404763484082659,49.09370040893555,-4.894740957966764,47.55839920043945,1.444442610095318,48.16430282592773,0.02647897113530928
2134,2008-03-27,49.37097930908203,49.66366195678711,48.49806213378906,48.59048843383789,1439072.0,0.010297421031300047,-1.4148913889646288,2.4127191896321447,55.30728266463515,46.8083703750855,-1.4187114711024122,-1.2353301068321372,-1.6498472061106497,-0.1962567642074049,10.220758835739732,1.1655998229980469,-0.5094297183122904,1.2608486175537124,-0.369448521731897,2.8911457568393217,0.4457000479109112,2.0759971871965135,-2.7173594913208063,87.68899735728624,35.62831919445856,0.8151485696428044,3,-1.4711170196533203,-1.4043655395507812,-2.138639450073242,-1.2682933807373047,0.7445411682128906,3,0.013000465295751829,-1.543698563937595,48.86776733398438,-1.4404763484082659,49.09370040893555,-4.894740957966764,47.55839920043945,0.013000465295751829
2135,2008-03-28,48.81642150878906,49.5352897644043,48.60589218139648,49.5352897644043,1370676.0,-0.011232465064571984,1.5857243681247446,-0.9210463291968269,53.481410463651464,47.63580589520818,-0.819978252419844,-0.7934369382401982,-1.194845618876343,0.36456220935731665,10.53297725296883,0.9293975830078196,-0.2936013681466889,0.7519903182983398,-0.7317208507736268,2.2357014873703065,0.010134733762356518,1.4938459028343232,-1.921998319905768,64.36283641649939,12.608632788643682,0.7418555845359831,3,-0.9165592193603516,-0.8498077392578125,-1.4043645858764648,-0.7137355804443359,1.0115509033203196,4,0.009361540719291073,-1.4148913889646288,49.37097930908203,-1.543698563937595,48.86776733398438,-1.4404763484082659,49.09370040893555,0.009361540719291073
2136,2008-03-31,49.58663940429688,49.96147918701172,48.20024490356445,48.272132873535156,1960959.0,0.015777844252044204,-1.415491262948624,-1.8285777964096104,63.47561616432504,50.42356077329482,-1.3542784835855812,-1.6080878644813552,-2.004420046351534,-0.3911627379811833,10.877108782449922,1.7612342834472656,-0.20282359666691008,1.498074722290049,-0.07012731524578442,3.0662767598258824,0.7139737035221287,2.2821757410579693,-2.4706771139812815,78.7172106381462,21.270201709882215,0.7841010187679183,3,-1.5378684997558665,-1.5378684997558665,-2.287548065185554,-1.4839534759521555,-0.10269546508790484,0,-0.0035207756999856565,1.5857243681247446,48.81642150878906,-1.4148913889646288,49.37097930908203,-1.543698563937595,48.86776733398438,-0.0035207756999856565
2137,2008-04-01,50.45441818237305,50.52117156982422,49.30936050415039,49.47880935668945,1902191.0,0.017500253868806714,1.1851844208730584,0.7421863664064501,71.05110130352148,54.519193051881246,-1.9326566519177604,-2.425945728933627,-2.8830811208691927,-1.2405671565483871,10.79243095647394,1.2118110656738281,-0.12178187891520054,2.2551988601684556,0.3628034574047092,4.147594262932202,1.3090011587865789,3.2013965615503324,-3.0539042023878338,97.12384762424455,33.07727299767103,0.9461977013818738,4,-1.5507049560546875,-2.1258010864257812,-3.2092418670654297,-2.3517322540283203,-0.35943603515625,1,-0.028902893117006112,-1.415491262948624,49.58663940429688,1.5857243681247446,48.81642150878906,-1.4148913889646288,49.37097930908203,-0.028902893117006112
2138,2008-04-02,50.79844665527344,51.08086013793945,50.02822875976562,50.72142791748047,2366314.0,0.006818599545769466,2.2800137885127647,0.07894428152492669,68.6586147436809,57.42941823421779,-1.926237539513238,-2.674565413729823,-3.111722782616283,-1.5612466213542007,10.308986156409196,1.0526313781738352,0.06918562143329865,2.4516023635864244,0.24129966163879857,4.66190506553405,1.3464510126126115,3.5567537145602373,-3.0234537645075434,90.1960706415798,23.79898763275763,1.1051513509738136,4,-1.614889144897461,-2.1899852752685547,-3.880613327026367,-2.695760726928711,-1.9050064086914062,2,-0.022338964539352246,1.1851844208730584,50.45441818237305,-1.415491262948624,49.58663940429688,1.5857243681247446,48.81642150878906,-0.022338964539352246
2139,2008-04-03,51.00897598266602,51.32219696044922,50.11552047729492,50.8806037902832,2014819.0,0.004144404824448111,2.197281043109112,1.6667657256068282,68.69842653466884,60.15007482583582,-1.9407930248046128,-2.7447550135097387,-3.2541833980494417,-1.7462277564478654,10.209035948531225,1.2066764831542969,0.3472420063172592,2.4836977005004925,0.019889243648719912,4.947506157352265,1.2517934720746027,3.7156019289263824,-2.7711616772958294,89.96714324640388,21.930057921774676,1.2319042284258872,4,-1.7047500610351634,-2.279846191406257,-4.174583435058601,-2.906290054321296,-1.4017982482910227,3,-0.028689402698849786,2.2800137885127647,50.79844665527344,1.1851844208730584,50.45441818237305,-1.415491262948624,49.58663940429688,-0.028689402698849786
2140,2008-04-04,50.86006546020508,51.48651123046875,50.15660095214844,50.8806037902832,1322130.0,-0.0029193003700279663,1.1583264717353756,-0.15999049090692088,74.82709050685524,63.39125881649585,-1.5301906490559105,-2.539619280315989,-2.9517841252601897,-1.5594215179895201,10.302579240322135,1.3299102783203125,0.6846903063862015,2.216430282592775,-0.45915878329871873,4.8920193484842684,0.8786357496470316,3.554224815538518,-2.128749930022238,80.93746191125686,8.560575499645608,1.3377945329457452,4,-1.0166873931884766,-2.048778533935547,-3.6700878143310547,-2.7573795318603516,-2.6033363342285156,4,-0.014639088176021331,2.197281043109112,51.00897598266602,2.2800137885127647,50.79844665527344,1.1851844208730584,50.45441818237305,-0.014639088176021331
2141,2008-04-07,51.17328643798828,51.45056533813477,50.73169708251953,50.83439254760742,1159415.0,0.006158485541633452,-1.6415149879802056,-16.50055720653789,75.40538912537146,65.4439711896164,-1.426753457021107,-2.761909337967296,-3.234491417780589,-1.8248338293117072,10.884877908265961,0.7188682556152415,0.8990968035349312,2.38202610015869,-0.512202567533393,5.276254767850773,0.9349117663126449,3.829140434004735,-1.9460356817539761,85.61308646690975,9.079028240032414,1.4471143338460422,4,-1.3299083709716797,-2.36199951171875,-3.435171127319336,-3.0706005096435547,-2.5776596069335938,0,-0.026289381032995607,1.1583264717353756,50.86006546020508,2.197281043109112,51.00897598266602,2.2800137885127647,50.79844665527344,-0.026289381032995607
2142,2008-04-08,50.98843765258789,51.45056533813477,50.66494369506836,51.13220977783203,1441639.0,-0.003612212509047863,1.0131672197811143,-0.424239354337622,74.00530778397803,67.2122488100764,-1.05591203767014,-2.411549014119686,-3.004590800381443,-1.5899783014232298,10.796112798996031,0.7856216430664134,1.1304080536317187,2.013608551025392,-0.9517719328205558,4.97898903487134,0.5309183091024181,3.496298792948366,-1.3545200109913864,65.84519200585974,-14.047827531093304,1.4826902419229724,4,-1.145059585571289,-2.1771507263183594,-2.911426544189453,-2.885751724243164,-2.7214393615722727,1,-0.029506566246054633,-1.6415149879802056,51.17328643798828,1.1583264717353756,50.86006546020508,2.197281043109112,51.00897598266602,-0.029506566246054633
2143,2008-04-09,50.3414535522461,50.741966247558594,49.98715209960938,49.98715209960938,1993780.0,-0.012688839472784874,-3.2608583302826966,-2.464326461301706,63.079119349922806,68.07578621955281,-0.19880882613065864,-1.5636703619343564,-2.2847127765175728,-0.9091960220758395,9.923498773878551,1.0012855529785085,1.4001536966769308,1.1881904602050852,-1.6458461819389711,4.022227102349142,-0.22882786086694296,2.6052087812771134,-0.3740690646525948,23.630192749995025,-52.41790488134202,1.417018321072028,4,-0.4980754852294993,-1.5301666259765696,-2.2644424438476634,-2.2387676239013743,-1.8125801086425781,2,-0.004895993016441391,1.0131672197811143,50.98843765258789,-1.6415149879802056,51.17328643798828,1.1583264717353756,50.86006546020508,-0.004895993016441391
2144,2008-04-10,50.17200469970703,50.20281219482422,49.26828384399414,49.86905288696289,1836847.0,-0.0033659904627745263,4.126787975180236,0.8550679385861022,64.17693266221644,69.26417757494892,0.10752177148604858,-1.2713541108376063,-2.0833922430277454,-0.705115417074893,9.359084244888832,1.0731697082519602,1.4491734574443669,0.899357795715332,-1.8927242446263008,3.691439836056965,-0.49668322445548796,2.295398815886152,1.3145065307617188,40.74067704795398,-34.440328124278395,1.396041020170818,4,-0.3286266326904297,-1.3607177734375,-2.1912708282470703,-2.0693187713623047,-1.1964073181152344,3,-0.025483623004054823,-3.2608583302826966,50.3414535522461,1.0131672197811143,50.98843765258789,-1.6415149879802056,51.17328643798828,-0.025483623004054823
2145,2008-04-11,49.222068786621094,50.6546745300293,49.06802368164063,50.46468734741211,1744714.0,-0.018933584949845206,-1.046355677242088,-4.101703665462055,61.20330148813576,69.01169816648343,1.252794708296605,-0.23605834638939882,-1.087797751597769,0.2872340666990709,9.25814936635584,1.5866508483886648,1.489325096770017,-0.11245231628417685,-2.8384119608823752,2.6135073283140215,-1.4754321385832725,1.2505275060149188,2.2200778961181626,6.465578663045739,-68.99547484588632,1.3629798222990988,4,1.0551986694335938,-0.4107818603515625,-1.2413349151611328,-1.1193828582763672,-0.739410400390625,4,0.007823908203114405,4.126787975180236,50.17200469970703,-3.2608583302826966,50.3414535522461,1.0131672197811143,50.98843765258789,0.007823908203114405
2146,2008-04-14,48.790748596191406,49.08856582641602,48.66751098632813,48.88830947875977,1846649.0,-0.008762739987615564,-1.4477363699869064,0.07851233326682486,47.60358070311703,66.40641809977183,1.7425979419300788,0.34008728582622183,-0.6355813512793702,0.7634816356192573,8.223416980417337,0.5545578002929616,1.5211281713271916,-0.624645423889163,-3.1706651079559194,1.9213742601775934,-1.8976552659225447,0.6483644181442187,2.5564331665039077,4.428142403445104,-65.89184166827754,1.2730098420333784,4,1.2862625122070312,0.020538330078125,-0.8100147247314453,-0.6880626678466797,-0.29268646240234375,0,-0.010945096879627081,-1.046355677242088,49.222068786621094,4.126787975180236,50.17200469970703,-3.2608583302826966,50.3414535522461,-0.010945096879627081
2147,2008-04-15,48.98587036132813,49.31449508666992,48.44671630859375,48.98587036132813,1435753.0,0.003999154978162389,1.640637514945441,-0.0,50.9387985804007,64.43754963718513,1.472058393197912,0.29176192245672183,-0.8162131635593042,0.588723847644431,7.907350803821528,0.8677787780761719,1.6239882304602702,-0.5132207870483327,-2.8712013382722077,1.8447597641755422,-1.6922110626602702,0.6657694885636047,2.2005311547851534,23.48999311933498,-43.870500126983984,1.1789902756119377,4,0.9807434082031179,-0.17458343505860086,-1.0051364898681712,-0.8831844329834055,-1.047496795654304,1,-0.00796645088461101,-1.4477363699869064,48.790748596191406,-1.046355677242088,49.222068786621094,4.126787975180236,50.17200469970703,-0.00796645088461101
2148,2008-04-16,49.632850646972656,49.86905288696289,49.35557174682617,49.60204315185547,1779986.0,0.013207487809694607,1.0408144700335067,100.0,52.03509537508507,62.58606839723139,0.7178390790288631,-0.17833349619107253,-1.4412178339952675,-0.018181902421375185,7.481642867835416,0.8831825256347585,1.5878200661784447,0.01565952301025675,-2.096173270035912,2.1274923160564256,-1.0402568735128241,1.0715759195333376,1.3343760525390636,53.720868758454955,-10.610989285713814,1.0559163965230836,4,0.33376312255859375,-0.821563720703125,-1.6521167755126953,-1.5301647186279297,-2.192554473876953,2,-0.027519119658712343,1.640637514945441,48.98587036132813,-1.4477363699869064,48.790748596191406,-1.046355677242088,49.222068786621094,-0.027519119658712343
2149,2008-04-17,49.30936050415039,49.97688293457031,49.16558456420898,49.70987319946289,1419856.0,-0.0065176619639113476,-1.358204155855648,-13.000495294700347,53.973509730134296,60.26900386648461,0.8659486428056624,0.22376097621079793,-1.0325130245817462,0.33259423411668365,7.534789348082871,0.8112983703613352,1.3869961878477142,-0.3504493713378878,-2.397094105494098,1.6961953628183224,-1.3737717384159964,0.6728729957402209,1.4562253640878922,39.06976985260961,-24.21478070248935,1.0233223670781062,4,0.6392803192138672,-0.4980735778808594,-1.5070600509643555,-1.206674575805664,-2.141204833984368,3,-0.01582837523275471,1.0408144700335067,49.632850646972656,1.640637514945441,48.98587036132813,-1.4477363699869064,48.790748596191406,-0.01582837523275471
2150,2008-04-18,49.76122283935547,50.21308135986328,49.63798522949219,49.70473861694336,2355310.0,0.009163824689371936,-5.053930328280293,-0.141029792746114,51.48342772090316,57.61100815487703,0.27024247007079083,-0.10785997953745152,-1.4154934179258163,-0.10203159796770223,8.02190504401771,0.9037208557128906,1.2008513170584223,0.021566963195802202,-1.9002096408199236,1.943343567211528,-0.9393213388120571,0.9824552652036616,0.8188534641112497,74.41873523352093,12.545730322173355,0.9608883020078627,4,0.18741798400878906,-0.9499359130859375,-2.020540237426758,-1.6585369110107422,-2.6495513916015625,4,-0.015787904977735634,-1.358204155855648,49.30936050415039,1.0408144700335067,49.632850646972656,1.640637514945441,48.98587036132813,-0.015787904977735634
2151,2008-04-21,50.551979064941406,50.911415100097656,50.192543029785156,50.3209114074707,2483894.0,0.015891012729706055,-1.9473782991202346,4.090835415681772,50.839964923458915,55.037081170374904,-0.6905312456392849,-0.6986666113269635,-2.1055704928639187,-0.8708601687260682,8.343157619666552,1.1501922607421875,1.0048430176803151,0.6626441955566378,-0.9914882695250711,2.3167766606383466,-0.1644220369842202,1.4897104280974958,-2.1052627563476562,85.41663442221555,26.84586452432623,0.827066232540855,4,-0.8729133605957031,-1.740692138671875,-2.93581485748291,-2.4492931365966797,-2.5365867614746094,0,-0.0409345136824929,-5.053930328280293,49.76122283935547,-1.358204155855648,49.30936050415039,1.0408144700335067,49.632850646972656,-0.0409345136824929
2152,2008-04-22,49.87418746948242,50.83439254760742,49.60204315185547,50.20281219482422,2068132.0,-0.013407815242767462,-1.823531982397336,-1.4222013108150495,42.474931345771964,52.747726947691476,-0.20944293653316493,0.04278897899051515,-1.3395213349277526,-0.17035029154003212,8.683020154184403,1.2323493957519531,0.7482370304563162,-0.05417175292969034,-1.6655438229804034,1.5572003171210227,-0.8598577879550504,0.7515142820956697,-1.3781771850585969,40.58829827447971,-13.404498314323519,0.8056860350253578,4,-0.19512176513671875,-1.0629005432128906,-2.258023262023926,-1.7715015411376953,-1.6020545959472656,1,-0.02759193493699319,-1.9473782991202346,50.551979064941406,-5.053930328280293,49.76122283935547,-1.358204155855648,49.30936050415039,-0.02759193493699319
2153,2008-04-23,50.16173553466797,51.01411056518555,49.87418746948242,50.01282501220703,2232813.0,0.005765468667765061,-4.349420883979879,-0.4531324364168224,43.18743562389072,50.41556061009973,-0.5868818249375067,-0.1505674453952821,-1.5346439938441208,-0.46476067754416306,9.09557566883716,1.139923095703125,0.4461164697537825,0.1686779022216811,-1.3654504405715784,1.7028062450149406,-0.5983862691749451,0.9357420736183073,-1.617417153930667,53.888934747616666,4.2629645002779455,0.767064171396628,4,-0.4313220977783203,-1.3504486083984375,-2.4313220977783203,-2.059049606323242,-1.6482658386230469,2,-0.04432386450140913,-1.823531982397336,49.87418746948242,-1.9473782991202346,50.551979064941406,-5.053930328280293,49.76122283935547,-0.04432386450140913
2154,2008-04-24,50.01282501220703,50.44928359985352,49.422325134277344,50.3209114074707,1772266.0,-0.0029686078616243394,2.636340305402218,-2.0689363664309868,43.18743562389077,48.41379773629473,-0.517328063668657,0.05153633399876156,-1.3255775766790663,-0.32668160456195494,9.656593615217101,1.026958465576179,0.14309431578369214,-0.012324905395509234,-1.5182551079676117,1.4936052971765932,-0.7652900066815604,0.740640195890542,-1.3697149440917968,37.09670075273739,-8.214617329776196,0.752965101286052,4,-0.2824115753173828,-0.6264419555664062,-2.328624725341797,-1.9101390838623047,-1.96148681640625,3,-0.051437383080908394,-4.349420883979879,50.16173553466797,-1.823531982397336,49.87418746948242,-1.9473782991202346,50.551979064941406,-0.051437383080908394
2155,2008-04-25,49.27341842651367,50.30550765991211,49.22720336914063,49.822837829589844,2027445.0,-0.014784339527169066,-2.359990966200567,1.7833289996656885,35.70325027514782,47.09153879985371,0.2571729562555518,0.8716240413967355,-0.5325391398430952,0.390350986948242,10.17814454512279,1.0783042907714773,-0.0321971431639696,-0.7745813369750962,-2.215765498523922,0.6666028245737294,-1.4951734177495055,-0.05398925620068695,-0.5354683385156278,2.5863154771177124,-36.07276326449743,0.7205920807744115,4,0.45699501037597656,0.11296463012695312,-1.492940902709961,-1.1707324981689453,-0.8575096130371094,4,-0.042726135583376124,2.636340305402218,50.01282501220703,-4.349420883979879,50.16173553466797,-1.823531982397336,49.87418746948242,-0.042726135583376124
2156,2008-04-28,49.41205596923828,49.79716491699219,49.18099212646485,49.422325134277344,1205974.0,0.002813637599172747,-1.6087082916115345,0.018690939893214468,38.05444600350239,45.65994406908723,0.24131278325070582,0.7581049619690603,-0.6149936067426296,0.23377193631733917,10.36428239052461,0.6161727905273366,-0.2113399395137705,-0.6272146224975614,-2.082213493920044,0.827784248924921,-1.354714058208799,0.10028481321367622,-0.5830594621527396,12.60495982652851,-21.68104542724802,0.72749943571124,4,0.6777915954589844,-0.02567291259765625,-1.6482658386230469,-1.3093700408935547,-0.8934516906738281,0,-0.046555126605468344,-2.359990966200567,49.27341842651367,2.636340305402218,50.01282501220703,-4.349420883979879,50.16173553466797,-0.046555126605468344
2157,2008-04-29,48.99613952636719,49.34016799926758,48.78561019897461,49.18099212646485,1318613.0,-0.008417306965126548,1.2041057674813511,18.00074294205121,39.435469569301816,44.259985646222425,0.7362652536927428,1.1164080276010964,-0.15881828374117646,0.6271784384802714,10.15310067108401,0.6264457702636719,-0.31563163255662374,-0.970217132568358,-2.4826428047456943,0.5422085396089784,-1.7264299686570297,-0.21400429647968622,2.0179710388183594,9.447130033482372,-25.105015635504735,0.7562128360886685,4,0.9037208557128906,0.8472385406494141,-1.225931167602539,-0.8934535980224609,-0.5648269653320312,1,-0.02001682647614722,-1.6087082916115345,49.41205596923828,-2.359990966200567,49.27341842651367,2.636340305402218,50.01282501220703,-0.02001682647614722
2158,2008-04-30,49.66366195678711,49.88445663452149,48.88317489624024,49.15018081665039,1620106.0,0.013623980110937017,1.0967703282394263,-2.777786949523192,46.29768441009496,43.40711616621805,0.08221926704710114,0.3789398196752387,-0.7930553860785352,-0.07149903132959423,9.548904725052457,1.00128173828125,-0.24736302205816685,-0.2459554672241211,-1.7113573500174084,1.2194464155691662,-0.9786564086207648,0.48674547417252256,1.3058786010742196,52.77789242459656,18.223330582037974,0.7327009413966437,4,0.23619842529296875,0.1797161102294922,-1.822850227355957,-1.5609760284423828,-1.8947372436523366,2,-0.028019059175755867,1.2041057674813511,48.99613952636719,-1.6087082916115345,49.41205596923828,-2.359990966200567,49.27341842651367,-0.028019059175755867
2159,2008-05-02,49.54555892944336,50.31577682495117,49.41719055175781,50.31577682495117,2117063.0,-0.0023780571687708196,1.333330031499495,-1.4999925709106579,52.68084250805034,43.54016225367885,0.2652437227191342,0.40241814343794147,-0.664865954806956,0.01690556226974138,8.88654744053135,0.8985862731933594,-0.2155408541314472,-0.29088764190673544,-1.6686839445003514,1.0869086606868805,-0.9797857932035399,0.398010509390069,1.3803030212402376,49.664442915407705,11.079413561148826,0.6888981512968076,5,0.35430145263671875,0.2978191375732422,-1.704747200012207,-1.9332447052001953,-1.2754783630371094,4,-0.020831114951558205,1.0967703282394263,49.66366195678711,1.2041057674813511,48.99613952636719,-1.6087082916115345,49.41205596923828,-0.020831114951558205
2160,2008-05-05,50.11552047729492,50.17200469970703,49.37611389160156,49.54555892944336,1565848.0,0.011503786820999062,1.3308122842492152,-0.7400003962200606,60.73209699898947,44.639288039848914,-0.2784583719061686,-0.23840603448476827,-1.2079779480683612,-0.5871205474892705,8.054649897506966,0.7958908081054688,-0.22386555623361915,0.3163011550903292,-0.983042958653428,1.6156452688340863,-0.3333709017815494,0.9659732119622078,0.7675364383544974,86.91277510196348,42.18924015142551,0.6496720568718789,5,-0.21566009521484375,-0.2721424102783203,-2.1822824478149414,-2.608469009399414,-1.8115501403808594,0,-0.041188483364735795,1.333330031499495,49.54555892944336,1.0967703282394263,49.66366195678711,1.2041057674813511,48.99613952636719,-0.041188483364735795
2161,2008-05-06,49.82797241210938,50.26443099975586,49.48394393920898,49.9203987121582,1268266.0,-0.005737704855640735,-1.0000097752188246,-0.1621623430514158,56.72129310722795,46.222217124455135,-0.11668123900982863,-0.059883470773684166,-0.8897467056792365,-0.3249145377781488,7.210112812202995,0.7804870605468821,-0.22690786249237505,0.09601879119873757,-1.0317806178239763,1.2238182002214515,-0.4678809133126194,0.6599184957100945,1.0131355692065398,68.12083046638992,19.8558289035703,0.5638997045113581,5,0.07188796997069602,0.015405654907219457,-1.8947343826294016,-2.3209209442138743,-2.2978172302246094,1,-0.028338772987874017,1.3308122842492152,50.11552047729492,1.333330031499495,49.54555892944336,1.0967703282394263,49.66366195678711,-0.028338772987874017
2162,2008-05-07,49.48394393920898,50.1668701171875,49.447998046875,50.1514663696289,1412068.0,-0.006904324142573359,1.058832205306328,7.222213050477257,48.7510934131575,46.840401323262554,0.1856978791494157,0.17460505692366013,-0.5053228509051237,-0.008813845262210407,6.3794588057517645,0.7188720703125,-0.25147501644929093,-0.1727849960327248,-1.1364683106771807,0.7908983186117311,-0.6546266533549527,0.30905666128950315,1.3160540864601202,41.93551822936004,-5.4063969779681145,0.48184165732222783,5,0.13350296020508523,0.48266983032227273,-1.4351730346679616,-2.431322097778313,-1.4172019958495952,2,-0.019508139081040987,-1.0000097752188246,49.82797241210938,1.3308122842492152,50.11552047729492,1.333330031499495,49.54555892944336,-0.019508139081040987
2163,2008-05-08,50.0949821472168,50.0949821472168,49.20153045654297,49.2939567565918,1863255.0,0.012348211548345533,1.230769963425785,-1.1999977141159057,56.2859476505757,48.29579154844977,-0.48702049278990955,-0.48047935614138737,-1.1082574617945156,-0.6572183115260799,6.132729233211061,0.8934516906738281,-0.3202612653439303,0.4505767822265625,-0.4820411449451001,1.383194709398225,-0.015732181359268793,0.9168857458123938,0.664728121918408,80.18439332678291,30.482642968663626,0.4663089635858309,5,-0.5442886352539062,-0.12836837768554688,-1.4788169860839844,-3.1501903533935547,-1.4634132385253906,3,-0.03321030400395242,1.058832205306328,49.48394393920898,-1.0000097752188246,49.82797241210938,1.3308122842492152,50.11552047729492,-0.03321030400395242
2164,2008-05-09,48.89344024658203,49.96147918701172,48.7188606262207,49.80743408203125,2501424.0,-0.023985274555118674,1.0336057335139623,-1.141029792746114,43.80041097309054,49.195476070443405,0.602385633279745,0.6538896760079353,0.07219834907294143,0.5150047956118584,6.481375118118618,1.3761215209960938,-0.3090959580409134,-0.6870368957519517,-1.642386172076037,0.2683123805721337,-1.1647115339139944,-0.209362257589909,1.8267880211499588,11.295481807277088,-33.82236668527334,0.47767463816204303,5,0.6238784790039062,1.0731735229492188,0.0025691986083984375,-2.261871337890625,-0.5386390686035085,4,-0.022999312950286233,1.230769963425785,50.0949821472168,1.058832205306328,49.48394393920898,-1.0000097752188246,49.82797241210938,-0.022999312950286233
2165,2008-05-12,49.607177734375,49.77662658691406,49.08343124389648,49.17585754394531,1366044.0,0.014597816889001969,-1.2500030954768604,-0.4719071110777219,43.17506944138267,49.76443423020787,-0.06596633442779165,-0.031112255765094687,-0.6587390873786774,-0.22747829471607162,6.444851638226115,0.8831863403320312,-0.3103608845655117,0.00744514465331747,-0.9328939952889712,0.9477842845956062,-0.4627244253178233,0.47761471462445826,1.0329958276965385,57.475034677487024,16.73367544913939,0.4701695699711434,5,-0.0898590087890625,0.35943603515625,-0.5904998779296875,-2.854940414428711,-1.1055183410644531,0,-0.02695370365813443,1.0336057335139623,48.89344024658203,1.230769963425785,50.0949821472168,1.058832205306328,49.48394393920898,-0.02695370365813443
2166,2008-05-13,48.25672912597656,50.05390548706055,49.28882217407226,49.70987319946289,2132561.0,-0.027222846976490134,3.5041921326500214,-3.3690610959776417,39.35090839772498,49.75503854447711,1.2330310562268068,1.3463033204584889,0.678657802199055,1.0978043176130399,6.798760872637706,0.7650833129882884,-0.3387139820281817,-1.3163024902343778,-2.3761012226781517,-0.25650375779060397,-1.8462018564562612,-0.7864031240124945,2.306591918660942,-31.914949668982338,-69.67351311416164,0.5298993662218865,5,1.260589599609375,1.6919116973876953,1.070603370666504,-1.4223346710205078,-0.16174697875976562,1,0.0009789559257979974,-1.2500030954768604,49.607177734375,1.0336057335139623,48.89344024658203,1.230769963425785,50.0949821472168,0.0009789559257979974
2167,2008-05-14,48.59562683105469,49.04235076904297,48.26699829101562,48.93452072143555,2505700.0,0.007022807206709336,1.7963101813954705,0.23321423977444852,39.75823664828264,49.02843323760908,0.9290450189905002,1.0294510133019088,0.35818715658680844,0.7379974456691372,7.2358183012610615,0.7856216430664062,-0.24059822849614676,-0.957892608642581,-2.0759756205583457,0.1601904032731838,-1.5169341146004598,-0.39885110268470214,1.8939157968461444,17.977650017216693,-17.007686949261174,0.5590415059578809,5,0.6957607269287109,1.2631549835205078,0.7317056655883789,-0.7958927154541016,-0.6926841735839844,2,-0.02192525786063182,3.5041921326500214,48.25672912597656,-1.2500030954768604,49.607177734375,1.0336057335139623,48.89344024658203,-0.02192525786063182
2168,2008-05-15,48.26699829101562,48.45185089111328,48.0153923034668,48.45185089111328,2006295.0,-0.006762512626528383,3.722233686904123,0.5454586386609694,38.845151521946605,47.49113423915311,1.1607918684458411,1.3180856732955775,0.7145501581972127,1.0354768017440819,7.291677302617074,0.5802345275878906,-0.1793693292609646,-1.218228530883799,-2.4742528597575273,0.03779579798992927,-1.8462406953206596,-0.5902163664469384,2.089191676672101,12.342622533608443,-21.451326460220905,0.6280121644368635,5,0.8729133605957102,1.247753143310554,1.0603342056274485,0.12323570251465554,-1.064441680908196,3,-0.004148928973142896,1.7963101813954705,48.59562683105469,3.5041921326500214,48.25672912597656,-1.2500030954768604,49.607177734375,-0.004148928973142896
2169,2008-05-16,48.52887344360352,48.78047561645508,48.30807876586914,48.60589218139648,2057660.0,0.005425552900741426,1.2168597053400405,0.41664946964372235,44.93361035487422,45.73574683425142,0.8264428524407563,1.048497343030128,0.49710165176549026,0.7460366393098568,7.397790955408162,0.5134773254394602,-0.0930018471903864,-0.9173290252685504,-2.242932055059576,0.4082740045224753,-1.5801305401640633,-0.25452751037303756,1.6400527109465202,25.18900266475079,-12.03397117216149,0.6628015148955121,5,0.6110382080078054,0.9858779907226491,0.7984590530395437,-0.1386394500732493,-1.1455726623535227,4,0.002116172451586573,3.722233686904123,48.26699829101562,1.7963101813954705,48.59562683105469,3.5041921326500214,48.25672912597656,0.002116172451586573
2170,2008-05-19,48.9755973815918,49.03721618652344,48.5596809387207,48.872901916503906,1527942.0,0.009205322652037662,3.227227446941429,-1.333382862803614,47.149554526805886,44.672220325315635,0.224639340717097,0.5690753170845682,0.06697666501038668,0.2562741864796294,7.1843012397551655,0.5083427429199148,-0.09716837036134507,-0.431323814392087,-1.7641626573504254,0.9015150285662514,-1.0977432358712562,0.23509560708708221,1.0210460648715838,47.103206682834816,6.486714085789735,0.6664194214791694,5,0.11553382873535156,0.539154052734375,0.35173511505126953,-0.5853633880615234,-1.5301666259765696,0,-0.012675622897998728,1.2168597053400405,48.52887344360352,3.722233686904123,48.26699829101562,1.7963101813954705,48.59562683105469,-0.012675622897998728
2171,2008-05-20,48.48265838623047,48.93452072143555,48.31834411621094,48.58021926879883,1423278.0,-0.01006499199020705,-1.8915621671455296,-0.9500018572861335,46.67993318725034,44.44209141132595,0.5662211309964746,0.9476223001246282,0.5799022188669554,0.7045110081398462,6.458764006317516,0.6572532653808594,-0.16047098200782273,-0.8207967758178683,-2.099544672936659,0.45795112130092264,-1.4601707243772637,-0.1814228272584728,1.355484968793185,45.49999814272076,0.9019277099919023,0.639373948559394,5,0.5725288391113281,1.0320930480957031,1.0616188049316406,-0.09242439270019531,-0.048778533935546875,1,0.00039191347406553056,3.227227446941429,48.9755973815918,1.2168597053400405,48.52887344360352,3.722233686904123,48.26699829101562,0.00039191347406553056
2172,2008-05-21,48.49806213378906,49.01154327392578,48.4005012512207,48.672645568847656,2172267.0,0.0003177166449059854,-2.305563580832886,1.789481915933529,41.76938049540761,42.82913950519616,0.4428317252475722,0.8683578038056723,0.6142101838779652,0.6349402337336016,6.292652413730539,0.6110420227050781,-0.3387373336181696,-0.7365867614746122,-2.033986459824689,0.5608129368754646,-1.3852866106496506,-0.0878869122995738,1.1942611371100398,47.2361077408396,3.521013098897548,0.6486998491750369,5,0.5365867614746094,1.0166893005371094,0.9460868835449219,-0.10782814025878906,-0.8323478698730398,2,-0.008311259642917457,-1.8915621671455296,48.48265838623047,3.227227446941429,48.9755973815918,1.2168597053400405,48.52887344360352,-0.008311259642917457
2173,2008-05-22,47.93837356567383,48.34915542602539,47.81513595581055,48.26699829101562,2082249.0,-0.011540431586137379,1.166675695126953,1.8823362321373538,39.31742300077896,42.33102973049487,0.7425180389468053,1.320647454474205,1.2356785164044055,1.1397728371695308,6.183143218136492,0.6829261779785156,-0.49385107066215994,-1.1851072311401367,-2.5282450782771946,0.15803061599692114,-1.8566761547086656,-0.5135383075716078,1.6197952278306929,10.084248706927497,-31.52012500488425,0.6715689235685294,5,0.9961471557617188,1.4762496948242188,1.4505767822265625,0.4518604278564453,-0.9448013305664062,3,-0.0007390928303937505,-2.305563580832886,48.49806213378906,-1.8915621671455296,48.48265838623047,3.227227446941429,48.9755973815918,-0.0007390928303937505
2174,2008-05-23,47.4402961730957,48.01025772094727,47.33246612548828,47.9126968383789,2128756.0,-0.010389951838807754,1.0307679999085426,1.437507980544892,32.04686440799465,41.094562504562866,1.1318118999814928,1.7034526040669533,1.7584113142990816,1.5774093382106287,6.7068004654287225,0.6777915954589915,-0.5867068973988907,-1.554558181762694,-3.0257105174736267,-0.08340584605176105,-2.2901343496181568,-0.818982013907231,1.9435693366394204,6.325270200720536,-28.327302370511166,0.7355761678554664,5,1.252889633178711,1.732992172241211,1.9486541748046875,0.9499378204345703,-0.06829071044922586,4,-0.005011342301086019,1.166675695126953,47.93837356567383,-2.305563580832886,48.49806213378906,-1.8915621671455296,48.48265838623047,-0.005011342301086019
2175,2008-05-26,47.16815567016602,47.7021713256836,47.14761352539063,47.29138946533203,930636.0,-0.0057364840627621705,-5.749808473593155,0.2608671075688092,32.11327366430922,40.29038086751668,1.1416498946777907,1.9075882975918574,2.0460974188366166,1.7820755813367413,7.518903475829496,0.5545578002929688,-0.8065048902934535,-1.721435546874993,-3.3958873663385347,-0.04698372741145107,-2.558661456606764,-0.884209637143222,1.96954191345948,1.1020879296301038,-28.105921104775163,0.8372259097317717,5,0.9268264770507741,1.9127063751220632,2.211808204650872,1.2220783233642507,0.16431045532225852,0,0.004561236453433315,1.0307679999085426,47.4402961730957,1.166675695126953,47.93837356567383,-2.305563580832886,48.49806213378906,0.004561236453433315
2176,2008-05-27,47.111671447753906,47.38381576538086,46.63413619995117,47.1989631652832,1726634.0,-0.0011975075474033314,2.280895499962437,0.7083423618635295,33.40516953824701,39.584484521957165,1.1383344053290543,1.879247097098947,2.1439458577599453,1.7626111718989321,8.58248745223766,0.7496795654296875,-0.8504032882257491,-1.662900543212892,-3.494864579632832,0.16906349320704805,-2.5788825614228656,-0.7469185250029184,1.7474143677187115,20.086389622976046,-7.201375546102039,0.915982018209971,5,0.7240047454833984,1.7124519348144531,2.2682924270629883,1.2785625457763672,0.017459869384765625,1,0.007084429348499288,-5.749808473593155,47.16815567016602,1.0307679999085426,47.4402961730957,1.166675695126953,47.93837356567383,0.007084429348499288
2177,2008-05-28,48.0153923034668,48.4005012512207,47.142478942871094,47.24003982543945,2905680.0,0.01918252585699709,-1.5925928837596892,-8.882314381855526,36.024839625272776,39.27111653343785,0.1605334927423101,0.9468281944632437,1.2884739882336333,0.786687869729505,9.14591723732228,1.2888298034667969,-0.9316636520281776,-0.7101423263549833,-2.5694351441193817,1.149150491409415,-1.6397887352371825,0.21950408252721587,0.4877015735223864,78.19765809580989,55.22152437037827,0.9296464088821996,5,-0.1797161102294922,0.8087310791015625,1.2297840118408203,0.37484169006347656,-0.18022918701171875,2,0.008715695712391502,2.280895499962437,47.111671447753906,-5.749808473593155,47.16815567016602,1.0307679999085426,47.4402961730957,0.008715695712391502
2178,2008-05-29,48.272132873535156,48.51346969604492,47.902427673339844,48.03593444824219,2061621.0,0.005347047222809431,-1.428567096744849,0.3046336111466441,45.21740611408081,39.30264939557192,-0.10661371297618416,0.611863077829149,1.0852847679112188,0.4542413894470201,9.61628037119208,0.6110420227050781,-0.8692206121604258,-0.38382530212402344,-2.1989244919281674,1.4312738876801205,-1.2913748970260954,0.5237242927780486,-1.6379966735839844,87.15838231950895,60.114457188079335,0.9075495949020711,5,-0.43645668029785156,0.5519905090332031,0.9730434417724609,0.11810111999511719,-0.9905014038085938,3,-0.012562498765236851,-1.5925928837596892,48.0153923034668,2.280895499962437,47.111671447753906,-5.749808473593155,47.16815567016602,-0.012562498765236851
2179,2008-05-30,48.51346969604492,48.831825256347656,48.26699829101562,48.45185089111328,3346275.0,0.004999506094790274,-1.6190379325897812,0.2608772893181304,40.9207300428584,38.61055778624442,-0.39153994983526985,0.30487110213481117,0.8631692577218928,0.14349062120651013,9.56070279980111,0.5648269653320384,-0.8285651244600913,-0.0908840179443331,-1.8575300899859712,1.675762054097305,-0.9742070539651522,0.792439018076486,-1.8417468261718781,85.51407628043901,59.745128334055764,0.8833230360208174,5,-0.6906299591064453,0.028240203857421875,0.757380485534668,0.10526275634765625,-0.8929405212402344,4,-0.03132939100130805,-1.428567096744849,48.272132873535156,-1.5925928837596892,48.0153923034668,2.280895499962437,47.111671447753906,-0.03132939100130805
2180,2008-06-02,48.05133819580078,48.93452072143555,47.902427673339844,48.5750846862793,2027324.0,-0.009525838970899536,-1.5124971560438132,-8.499783321983532,48.00000594329797,38.75723253691638,-0.08303409806364925,0.6370943545358614,1.3489838438028698,0.5205999395505785,9.682111817041134,1.0320930480957031,-0.7626666023398485,-0.4498064041137724,-2.080698370951872,1.181085562724327,-1.2652523875328185,0.3656395793052738,-1.2932112304687564,61.607178391859804,27.362581068918914,0.8154459834190492,6,-0.2284984588623047,0.4236183166503906,1.5070600509643555,0.5673942565917969,-0.7075729370117188,0,-0.014137644416605921,-1.6190379325897812,48.51346969604492,-1.428567096744849,48.272132873535156,-1.5925928837596892,48.0153923034668,-0.014137644416605921
2181,2008-06-03,48.41590881347656,48.5750846862793,47.31706237792969,47.342735290527344,2251888.0,0.007587106444158165,-1.2374400412502629,-2.0490323896370644,48.258702054429975,39.478268265696634,-0.5119007013842918,0.1700288468580169,1.0323540215916651,0.09620442857887213,9.915140998419961,1.2580223083496094,-0.7698958037976098,-0.014632606506346235,-1.521192843487988,1.4919276304752955,-0.7679127249971671,0.7386475119844746,-1.527198222778324,71.06027804918546,33.32220328779504,0.7532801184908208,6,-0.6315803527832031,0.059047698974609375,1.1424894332885742,0.39537811279296875,-0.8518638610839844,1,-0.022377824036356908,-1.5124971560438132,48.05133819580078,-1.6190379325897812,48.51346969604492,-1.428567096744849,48.272132873535156,-0.022377824036356908
2182,2008-06-04,48.51860427856445,48.621299743652344,47.85621643066406,48.112953186035156,1856053.0,0.00212110993276049,1.5041921326499397,0.3779920803622843,52.549443124655575,40.948492723905154,-0.6832241453749219,-0.009165477545280964,0.9302861983720732,-0.05812728508720966,10.184525543054178,0.7650833129882812,-0.832252253429921,0.13632984161377237,-1.2877260390081702,1.560385722235715,-0.5756980986971953,0.8483577819247401,-1.507145080021978,74.28580188534623,31.958323330492092,0.7120279403109703,6,-0.7342758178710938,-0.04364776611328125,1.2195110321044922,0.2926826477050781,-1.570220947265625,2,-0.028637941715063953,-1.2374400412502629,48.41590881347656,-1.5124971560438132,48.05133819580078,-1.6190379325897812,48.51346969604492,-0.028637941715063953
2183,2008-06-05,48.431312561035156,48.68291473388672,47.93837356567383,48.32861709594727,2095697.0,-0.0017991390895772952,1.4576378964069179,0.2531620571944267,48.97518895391929,42.82941767345233,-0.5796075838792518,-0.055761194762723676,1.0244877736450135,-0.03530991043906795,10.751122158127293,0.7445411682128906,-0.8606576943345488,0.13222160339355327,-1.0432594117071332,1.3077026184942397,-0.45551890415678997,0.7199621109438965,-1.3044696711190937,68.88895702193597,23.385903046128718,0.5877405075503438,6,-0.6469841003417969,0.043643951416015625,1.4403066635131836,0.379974365234375,-2.4148902893066335,3,-0.012309173818669139,1.5041921326499397,48.51860427856445,-1.2374400412502629,48.41590881347656,-1.5124971560438132,48.05133819580078,-0.012309173818669139
2184,2008-06-06,47.76892471313477,49.1347770690918,47.60461044311523,48.44671630859375,2640789.0,-0.013676851046843241,-2.0408108343724956,-6.600014858289455,37.87412042694853,43.46951175819003,0.15008114770503056,0.5460578926880757,1.670008432972942,0.57834828387454,11.406046406623583,1.5301666259765696,-0.8699669990378069,-0.47394046783446697,-1.637233216471273,0.6893522808023391,-1.05558684215287,0.10770590648393608,-0.5336211533275446,24.85881515961114,-19.59739933855184,0.5816463743184038,6,0.11553192138671164,0.7060317993163991,2.102694511413567,1.0423622131347585,-1.9276008605957102,4,-0.01020105112967351,1.4576378964069179,48.431312561035156,1.5041921326499397,48.51860427856445,-1.2374400412502629,48.41590881347656,-0.01020105112967351
2185,2008-06-09,48.27008056640625,48.5750846862793,47.87470245361328,48.5750846862793,2415190.0,0.010491252551340757,3.5926083421924835,0.44999690453008423,47.86732288286081,45.07641768536934,-0.19928581763590358,-0.06367047427686146,1.1753388916507959,0.031128214715124614,12.096363575312111,0.8061599731445241,-0.7986199846030786,0.09407024383544638,-0.8768694076461472,1.06500989531704,-0.39139958190535395,0.5795400695762467,-0.8828191258562583,52.42947053848559,7.770466579391119,0.4854698257407982,6,-0.1314525604248047,0.17920303344726562,1.6015386581420898,0.5412063598632812,-2.394866943359368,0,-0.01345660467062948,-2.0408108343724956,47.76892471313477,1.4576378964069179,48.431312561035156,1.5041921326499397,48.51860427856445,-0.01345660467062948
2186,2008-06-10,48.30397033691406,48.73888397216797,47.84081268310547,48.0949821472168,2214476.0,0.0007020864707525387,-1.5039379290906867,-0.6851979238321556,48.05997898310565,46.41365539179522,-0.051698633598341814,-0.09891079412906834,1.1236327451433823,-0.022696206004184205,12.715099463659877,0.8980712890625,-0.6155637350000305,0.12559795379638672,-0.8463977940650267,1.0975937016578001,-0.36039992013432,0.6115958277270934,-0.7769076460807298,45.70481945732517,1.315134077476955,0.4859978739307058,6,-0.07805061340332031,0.14531326293945312,1.5676488876342773,0.5073165893554688,-2.1519889831542898,1,-0.019878388286256654,3.5926083421924835,48.27008056640625,-2.0408108343724956,47.76892471313477,1.4576378964069179,48.431312561035156,-0.019878388286256654
2187,2008-06-11,47.53015518188477,48.55249404907226,47.501914978027344,48.1514663696289,2758829.0,-0.016019700857549113,-2.10000619093982,-2.972948799853907,46.08719244027975,46.510298316928434,0.7219700103581417,0.6229269386546861,1.8422970056069872,0.7359928049450204,12.727784011964815,1.0505790710449148,-0.4195840140607885,-0.5949436187744084,-1.5872304522772396,0.3973432147284228,-1.091087035525824,-0.09880020202299278,1.6046218872070241,1.72949105818357,-45.05809629262027,0.4961434167514167,6,0.6957645416259695,0.8703479766845632,2.341464042663567,1.2811317443847585,-0.9093704223632812,2,0.0007130161973618598,-1.5039379290906867,48.30397033691406,3.5926083421924835,48.27008056640625,-2.0408108343724956,47.76892471313477,0.0007130161973618598
2188,2008-06-12,48.06674194335938,48.41693496704102,47.70525360107422,47.72784423828125,2168993.0,0.011289396372076599,-2.7059115648961476,-0.5454556617733074,55.96053291597501,48.1813875250525,0.1711867597109844,0.07438183378433649,1.2445666798767547,0.24791763363312924,12.491429204960689,0.88677978515625,-0.21024650766853625,-0.04834403991698366,-1.038641436706797,0.9419533568728298,-0.5434927383118904,0.44680465847792306,1.0353778839111243,34.59122288544472,-16.599328207696047,0.4951486983949067,6,0.15917778015136008,0.29781723022460227,1.7252883911132741,0.7445449829101491,-1.1296539306640696,3,-0.0232667862818412,-2.10000619093982,47.53015518188477,-1.5039379290906867,48.30397033691406,3.5926083421924835,48.27008056640625,-0.0232667862818412
2189,2008-06-13,48.631568908691406,48.72758865356445,47.89729309082031,48.1514663696289,1922317.0,0.011750889336281656,1.470595579972531,1.4166591625393878,63.18952553120823,49.8691119237092,-0.4192105665833594,-0.5084241353553693,0.6171118132877211,-0.2904469989657201,12.510663271100746,0.8302955627441406,-0.06126541435388333,0.5113481521606431,-0.4889970165754747,1.511693320896761,0.011175567792584218,1.011520736528702,0.43854682159423675,91.32435299632398,32.40178980202718,0.5001725843680602,6,-0.40564918518066406,-0.2875480651855469,1.127084732055664,0.179718017578125,-1.3103981018066335,4,-0.05377467138419845,-2.7059115648961476,48.06674194335938,-2.10000619093982,47.53015518188477,-1.5039379290906867,48.30397033691406,-0.05377467138419845
2190,2008-06-16,48.35480117797852,48.74453353881836,47.982017517089844,48.631568908691406,1597531.0,-0.00569111252060428,2.0337003619696614,-0.5764762903635668,60.776243779038175,51.25994989311012,-0.1060187297930284,-0.29571078022855346,0.8315448915506991,0.05391201394945,12.844895718284155,0.7625160217285156,-0.02338837765636015,0.2656202316284251,-0.6585999604105481,1.1898404236673983,-0.19648986439106153,0.7277303276479117,0.683950537261957,68.63620316505299,4.60279567312341,0.4621100960194879,6,-0.03645515441895242,-0.010780334472663355,1.387165069580071,0.4564857482910085,-0.5252876281738352,0,-0.05197989163864325,1.470595579972531,48.631568908691406,-2.7059115648961476,48.06674194335938,-2.10000619093982,47.53015518188477,-0.05197989163864325
2191,2008-06-17,48.50165939331055,48.71629333496094,48.1514663696289,48.23619079589844,2037793.0,0.0030370968705151213,-1.5973984966362373,-0.9591746723085439,54.851943258999235,51.51578324137053,-0.2675721145072387,-0.4649086060599501,0.612675730393633,-0.08809326387903127,12.931599394281879,0.5648269653320384,0.03041749771527691,0.41152839660644247,-0.5144322706971494,1.3374890639100343,-0.051451937045357,0.8745087302582419,0.5063555871856735,80.45465010974843,17.46056791179501,0.4629803336517973,6,-0.18331336975097656,-0.1576385498046875,1.2403068542480469,0.3096275329589844,-0.6495513916015696,1,-0.054151668275207676,2.0337003619696614,48.35480117797852,1.470595579972531,48.631568908691406,-2.7059115648961476,48.06674194335938,-0.054151668275207676
2192,2008-06-18,48.0949821472168,48.77277374267578,47.86905288696289,48.74453353881836,2090037.0,-0.008384810977206225,1.5600004322408445,-2.4468106508025462,48.28375302955156,51.43895702755189,0.08123803071638491,-0.094839926325065,0.9470908363829267,0.32907425515421096,13.26203037619497,0.9037208557128906,0.0555401495401,0.02500514984130575,-0.8809002762551543,0.9309105759377658,-0.42794756320692073,0.47795786288953224,0.8829108332300493,36.50784008233158,-22.46176720332131,0.4529527130482287,6,0.22336387634277344,-0.2105255126953125,1.6379976272583008,0.7163047790527344,-1.2143745422363281,2,-0.04039924139091222,-1.5973984966362373,48.50165939331055,2.0337003619696614,48.35480117797852,1.470595579972531,48.631568908691406,-0.04039924139091222
2193,2008-06-19,47.9029426574707,48.21359634399414,47.45672988891602,47.45672988891602,2013249.0,-0.003992921530946214,-2.392401600383074,-0.6869552961074852,44.02813432835816,52.12273634993073,0.21282741093924784,0.0995110529741936,1.0840042039649092,0.5476472925914919,13.162771323962646,0.7568664550781179,0.04691956974948397,-0.16526279449463033,-1.0723895813048756,0.741863992315615,-0.6188261878997494,0.28830059891048876,1.0454307629277508,33.90561547625568,-20.809630347633544,0.45356339340512253,6,0.2118091583251953,-0.01848602294921875,1.6721420288085938,0.9083442687988281,-0.17509841918945312,3,-0.02676574395684339,1.5600004322408445,48.0949821472168,-1.5973984966362373,48.50165939331055,2.0337003619696614,48.35480117797852,-0.02676574395684339
2194,2008-06-20,47.20255661010742,48.117576599121094,46.79023361206055,48.117576599121094,4530126.0,-0.014620939936224375,1.9012327664914306,-2.050636049652941,42.06738602324343,51.47829892108435,0.9213110976907188,0.8233885918894899,1.7254516796191126,1.2506764605616354,12.850178693335968,1.3273429870605469,-0.017800311893928722,-0.8537618637084989,-1.8008823901169464,0.09335866269994852,-1.3273221269127262,-0.38020160050427165,1.6861510690317374,20.79771257487334,-31.680664279692852,0.47356026320422456,6,0.5789470672607422,0.6819000244140625,2.124774932861328,1.6087303161621094,0.751220703125,4,-0.005624030062711949,-2.392401600383074,47.9029426574707,1.5600004322408445,48.0949821472168,-1.5973984966362373,48.50165939331055,-0.005624030062711949
2195,2008-06-23,47.38330078125,47.79562377929688,47.09524154663086,47.18561172485352,2226010.0,0.003829118253816599,-2.701521123353162,-0.216048893761952,40.00596632276616,50.58340862549109,0.6722421982504798,0.6952339878319833,1.5172779731710335,1.0856235071614577,12.348210253736964,0.7003822326660227,-0.056492614019198584,-0.6837749481201172,-1.5925314626252174,0.224981566384983,-1.1381532053726673,-0.2293966908675671,1.3794984538644428,29.914510179696023,-19.378387219927276,0.4543782572525504,6,0.39820289611816406,0.5011558532714844,1.94403076171875,1.4279861450195312,0.14685440063477273,0,-0.001311220901474508,1.9012327664914306,47.20255661010742,-2.392401600383074,47.9029426574707,1.5600004322408445,48.0949821472168,-0.001311220901474508
2196,2008-06-24,47.44543075561523,47.75608825683594,46.68291854858398,47.55839920043945,3252472.0,0.001311220901474508,3.2221972084646837,-0.5714451112440987,39.531152084570486,49.85495969707893,0.5314039980774155,0.6950247585789455,1.4417797478999574,1.029456887851616,11.512911523054814,1.0731697082519602,0.023598596816974293,-0.6383329391479577,-1.4832319092401391,0.20656603094422366,-1.060782424194052,-0.2158834541018635,1.1990145421159824,36.48636561934702,-9.246668423573382,0.42244948504609164,6,0.28241539001465554,0.4390258789062571,1.8575105667114329,1.365856170654304,0.34454727172852273,1,0.008095253601296593,-2.701521123353162,47.38330078125,1.9012327664914306,47.20255661010742,-2.392401600383074,47.9029426574707,0.008095253601296593
2197,2008-06-25,48.43387985229492,48.66545867919922,47.66006851196289,48.02155685424805,3195139.0,0.020833388609559744,1.2967730128713475,-3.649895319780955,50.02129926126693,49.19504484655582,-0.3524325648607842,-0.27454062437585947,0.4448823207341519,0.048270132583255076,11.496737882028157,1.2200279235839915,0.03009520335881888,0.32919178009033345,-0.529198128381438,1.1875816885621049,-0.10000317414555582,0.7583867343262227,-1.7509613037109446,88.31908502994938,43.63493687384941,0.42919495423588605,6,-0.7060337066650391,-0.5494232177734375,0.8510894775390625,0.3774070739746094,-0.8359451293945312,2,-0.012011671424220549,3.2221972084646837,47.44543075561523,-2.701521123353162,47.38330078125,1.9012327664914306,47.20255661010742,-0.012011671424220549
2198,2008-06-26,47.66571426391602,48.5750846862793,47.501914978027344,48.1514663696289,2311805.0,-0.0158600878294598,-1.63888563187393,-1.1780863740655418,49.15849504477493,47.636041459174336,0.3943333100030273,0.4699592502812777,1.174641941701502,0.8191409763902797,11.680786169173789,1.0731697082519531,0.012407765200457277,-0.4086528778076115,-1.2847964532148808,0.4674906975996578,-0.8467246655112461,0.029418909896023138,-0.9827957153320455,49.57255089848066,2.2822900220259186,0.4380717877036339,6,0.06213188171386008,0.21874237060546164,1.6089859008788991,1.1455726623535085,-0.9545555114746165,3,-0.016471098168980847,1.2967730128713475,48.43387985229492,3.2221972084646837,47.44543075561523,-2.701521123353162,47.38330078125,-0.016471098168980847
2199,2008-06-27,46.99357223510742,47.94812774658203,46.77328872680664,47.6318244934082,3037691.0,-0.014101163471233802,-1.1780089531339504,1.3139464570392336,39.87457176418325,45.31363345752379,0.9048449421159432,1.0776476156062529,1.810204455849636,1.5230663572855363,12.526966538944798,1.1748390197753906,0.0491366063819072,-1.0048000335693388,-1.978780806623135,-0.030819260515542624,-1.4917904200962369,-0.5178096470424407,-0.27100288391113736,15.669477844417681,-29.69133959013733,0.48699038652689797,6,0.7342739105224609,0.8908843994140625,2.180999755859375,1.8177146911621094,-0.2372283935546804,4,0.01562494546063209,-1.63888563187393,47.66571426391602,1.2967730128713475,48.43387985229492,3.2221972084646837,47.44543075561523,0.01562494546063209
2200,2008-06-30,47.37200546264648,47.44543075561523,46.366615295410156,46.80717849731445,2701354.0,0.00805287211718575,2.0317535189374447,-0.8849588199433289,42.9906601045824,43.99571310703303,0.4160985788187901,0.6806060188124476,1.384267848156334,1.1673794624655969,13.168517046622675,1.078815460205071,-0.01028807170336421,-0.5924001693725671,-1.6052116219733037,0.42041128322816945,-1.098805895672939,-0.08599444307219528,1.2934532165527415,43.734609078900775,-1.5173149396937546,0.5064057263003686,6,0.19768905639649148,0.3786907196044993,1.5612316131591868,1.439281463623054,-0.09037399291991477,0,0.012280920870970435,-1.1780089531339504,46.99357223510742,-1.63888563187393,47.66571426391602,1.2967730128713475,48.43387985229492,0.012280920870970435
2201,2008-07-01,47.33246612548828,47.57534408569336,46.51346969604492,47.16301727294922,2619823.0,-0.0008346561808402209,2.2413512034373944,0.3000013507489941,48.328563144209305,44.000692008661666,0.304352414204871,0.6691209481415115,1.3493726010053422,1.2401605380153242,13.20665198237302,1.0618743896484375,-0.17347469152490191,-0.5777673721313477,-1.6046982566099786,0.44916351234728324,-1.091232814370663,-0.0643019298920322,1.2870156860351543,42.014642532374864,-8.381429730816642,0.5134654422393152,7,0.18357086181640625,0.4182300567626953,1.2554559707641602,1.47882080078125,0.11296463012694602,1,0.004176605881307305,2.0317535189374447,47.37200546264648,-1.1780089531339504,46.99357223510742,-1.63888563187393,47.66571426391602,0.004176605881307305
2202,2008-07-02,47.12913131713867,47.744789123535156,47.01051712036133,47.16301727294922,2493979.0,-0.00429588451635976,-4.416695980076262,-0.19997748761819,41.599214706748775,43.73081205070507,0.39814218618692365,0.804257299276145,1.496225968900518,1.4726126719306905,13.213572057869927,0.7342720031738281,-0.31938067477214105,-0.7116285324096694,-1.7531620476319887,0.3299049828126499,-1.2323952900208255,-0.1908617747985133,1.4452931640624982,34.52690016357566,-17.130254936683528,0.5207667576111583,7,0.3869056701660156,0.6215648651123047,1.2007684707641602,1.6821556091308594,-0.067779541015625,2,0.01402204309173749,2.2413512034373944,47.33246612548828,2.0317535189374447,47.37200546264648,-1.1780089531339504,46.99357223510742,0.01402204309173749
2203,2008-07-03,47.83516311645508,47.94812774658203,46.1745719909668,46.1745719909668,3098250.0,0.014980793822941818,-1.136053515393486,-49.00529100529101,43.04047778898583,43.83893335800978,-0.3559468507624004,0.05404440226567431,0.7314824035373704,0.7996074356336109,13.573046767363225,1.7735557556152344,-0.42294634536819586,0.024210739135739345,-0.9796000431164202,1.028021521387899,-0.47769465199034045,0.5261161302618191,0.6951051810302715,93.63061297795137,45.04993811069694,0.501905391126078,7,-0.4151477813720703,-0.18048858642578125,0.4947366714477539,0.9761238098144531,-0.9263153076171875,3,-0.00495928890170505,-4.416695980076262,47.12913131713867,2.2413512034373944,47.33246612548828,2.0317535189374447,47.37200546264648,-0.00495928890170505
2204,2008-07-04,47.28163146972656,48.01025772094727,47.17996215820313,48.01025772094727,1650648.0,-0.011571647521739115,1.2790712285018273,-0.4387752289152241,41.05462710998864,43.95545122325673,0.23465794761233383,0.5999575817044587,1.2234602543661453,1.3672125789791494,14.520047274951924,0.8302955627441406,-0.47634988098485564,-0.5049562454223633,-1.536338861096084,0.5264263702513574,-1.0206475532592236,0.010735062414497065,1.1544089754980433,60.307680158931134,13.674667961705367,0.5156913078368607,7,0.1383838653564453,0.3730430603027344,1.0482683181762695,1.5296554565429688,-0.41796875,4,-0.012065419477972461,-1.136053515393486,47.83516311645508,-4.416695980076262,47.12913131713867,2.2413512034373944,47.33246612548828,-0.012065419477972461
2205,2008-07-07,47.62052917480469,47.78432846069336,47.05005264282226,47.49626541137695,1710174.0,0.00716763983271429,2.2499978894582977,-0.17054527368393332,42.88320886761977,44.32790197692887,-0.07492973710987627,0.22124539017722356,0.8495145995708882,1.0449118442710983,15.558426210350712,0.7342758178711009,-0.4850583140922353,-0.13358097076415731,-1.1414998507163006,0.8743379091879859,-0.6375404107402289,0.3703784692119143,0.725052532249606,78.76932092582479,34.91027226524149,0.5039594399760713,7,-0.2005138397216797,0.034145355224609375,0.5617456436157227,1.1907577514648438,-0.8020553588867188,0,-0.018147327386466183,1.2790712285018273,47.28163146972656,-1.136053515393486,47.83516311645508,-4.416695980076262,47.12913131713867,-0.018147327386466183
2206,2008-07-08,47.34376525878906,47.57534408569336,46.59819412231445,46.87495803833008,2738020.0,-0.005811861413796637,1.0969673650991163,3.772678434382195,43.80244305732755,43.63691795426894,0.20774270641612702,0.4452109561799773,1.0828225460210845,1.3367498730653438,17.00877048793869,1.0223350524902344,-0.4327607695739175,-0.36233463287353374,-1.35126965092455,0.6266003851774826,-0.8568021418990384,0.1321328761519709,0.9149760596217291,63.692452838030235,18.122640583514475,0.49446750902550746,7,0.031063079833984375,0.3109092712402344,0.8051328659057617,1.7165584564208984,-1.2256736755371094,1,-0.0013123964417038891,2.2499978894582977,47.62052917480469,1.2790712285018273,47.28163146972656,-1.136053515393486,47.83516311645508,-0.0013123964417038891
2207,2008-07-09,47.56404495239258,47.637474060058594,46.62643432617188,46.62643432617188,1614555.0,0.004652770906568682,-1.1566302804438129,1.999991862972441,47.21705353506875,43.421202230968255,-0.166397201837448,0.2399001856442311,0.8341588656514745,1.12691113608237,18.097640198822372,1.0110397338867116,-0.37374477775134807,-0.143749427795413,-1.131530553263886,0.84403169767306,-0.6376399905296495,0.3501411349388235,0.6113295929204554,75.69231152875822,27.463676460662484,0.49389056273423665,7,-0.4716300964355469,0.09062957763671875,0.5655975341796875,1.4962787628173828,-0.9715003967285156,2,-0.0024937785862424455,1.0969673650991163,47.34376525878906,2.2499978894582977,47.62052917480469,1.2790712285018273,47.28163146972656,-0.0024937785862424455
2208,2008-07-10,46.94838333129883,47.56404495239258,46.73374938964844,47.02746200561523,2657861.0,-0.012943844908690494,-2.2666516584121266,-0.08434063363290584,47.88333735720548,44.31106507463738,0.3763919341360875,0.8089569279322291,1.392177706388722,1.7418328091937099,19.245353781902786,0.8302955627441406,-0.3295203427178137,-0.7034931182861328,-1.7315168083685109,0.3245305717962452,-1.2175049633273218,-0.1894812732449438,1.1469591118403528,24.799818458845145,-25.787488591009733,0.5140118450411908,7,0.14403152465820312,0.7062911987304688,1.1812591552734375,2.111940383911133,-0.3784332275390554,3,0.002406226515342169,-1.1566302804438129,47.56404495239258,1.0969673650991163,47.34376525878906,2.2499978894582977,47.62052917480469,0.002406226515342169
2209,2008-07-11,46.01642227172852,47.08959197998047,45.67187881469727,46.88060760498047,3170558.0,-0.01985075935402869,1.2114552124459514,10.928171731790568,39.88294999003315,43.96576395079858,1.2909219514349601,1.6179030501129006,2.2582854434816326,2.6564767018988746,21.19913964281519,1.417713165283196,-0.45559017949393876,-1.5046968460082937,-2.6648165146819736,-0.3445771773346138,-2.08475668034513,-0.9246370116714573,2.002089353323761,16.310138217225383,-35.36816241318097,0.5800598343368388,7,0.82464599609375,1.3869056701660085,2.113220214843743,3.043901443481438,0.8246459960937358,4,0.01939363151354012,-2.2666516584121266,46.94838333129883,-1.1566302804438129,47.56404495239258,1.0969673650991163,47.34376525878906,0.01939363151354012
2210,2008-07-14,45.84132385253906,46.59254455566406,45.64928436279297,46.51346969604492,2282142.0,-0.0038051289201819216,1.2721070307869722,0.7777797396497829,38.322370522099405,42.85396477056415,1.3701447220742793,1.681241262408875,2.3457637530019895,2.81798328036173,23.28857080139501,0.9432601928710938,-0.5341402017930577,-1.5541213989257798,-2.8683133066408573,-0.2399294912107024,-2.211217352783322,-0.8970254450682376,2.0363898038919217,9.659012417688682,-42.12580984780898,0.6570959538575403,7,0.9884471893310547,1.3697052001953125,2.3383827209472656,3.2189998626708984,0.13555908203125,0,0.022301687239141055,1.2114552124459514,46.01642227172852,-2.2666516584121266,46.94838333129883,-1.1566302804438129,47.56404495239258,0.022301687239141055
2211,2008-07-15,45.87521362304688,46.08984756469727,45.38381576538086,45.40076065063477,2682037.0,0.0007392842889275553,-1.777778611575904,-0.7058780129285638,28.366733344127326,41.38368906360621,1.2379934796879226,1.518342107659386,2.2321110899043717,2.7738402569663307,25.556298321553726,0.7060317993164134,-0.4936790997010334,-1.388909339904778,-2.7612841825279375,-0.0165344972816186,-2.0750967612163578,-0.7027219185931983,1.824225689893062,21.804452734760794,-24.311475586398572,0.6861874213115785,7,0.8218231201171804,1.2030811309814382,2.4187421798705984,3.185110092163079,0.4462127685546804,1,0.020561434342775575,1.2721070307869722,45.84132385253906,1.2114552124459514,46.01642227172852,-2.2666516584121266,46.94838333129883,0.020561434342775575
2212,2008-07-16,46.15198135375977,46.25929641723633,45.615394592285156,45.87521362304688,3296654.0,0.006033055954508981,1.6206944735555848,0.5833407035175879,36.04168190951098,40.606045076997894,0.9030006361678389,1.1473724545875896,1.8882427565214783,2.494801601583667,27.43849385079844,0.6439018249511719,-0.4984322638331804,-1.014991569519033,-2.4145388449513305,0.3845557059132645,-1.7147652072351818,-0.31521793180288427,1.315895604424263,35.233249465473946,-10.013949022101002,0.6997736377161494,7,0.5450553894042898,0.9263134002685476,2.185620307922356,2.908342361450188,-0.22028350830079546,2,-0.000734308029985753,-1.777778611575904,45.87521362304688,1.2721070307869722,45.84132385253906,1.2114552124459514,46.01642227172852,-0.000734308029985753
2213,2008-07-17,46.62078475952149,46.82412338256836,45.750953674316406,46.25929641723633,2940297.0,0.010157817541316172,1.794110344142623,1.306107259520652,46.428550544978314,41.203147680885635,0.27247603731712644,0.6088014693332227,1.336704214016379,2.006507225202654,28.5304539754594,1.0731697082519531,-0.5387759758809665,-0.48208026885985333,-1.8569259714848414,0.8927654337651347,-1.169503120172351,0.20534258245264425,0.6386860793822251,72.51648742393687,22.555992661546753,0.6874228513124953,7,-0.036712646484382105,0.45750999450682883,1.6924266815185476,2.4395389556884695,-0.1412048339843821,3,-0.0006057427819607941,1.6206944735555848,46.15198135375977,-1.777778611575904,45.87521362304688,1.2721070307869722,45.84132385253906,-0.0006057427819607941
2214,2008-07-18,46.93708801269531,47.30422592163086,45.77354431152344,46.31013107299805,2906375.0,0.006784597359426048,1.248963818416709,1.7343766488676555,45.783120943957236,41.525360133812015,-0.10933851711536846,0.2862673166758043,0.9783706892330599,1.6647295368910022,28.656202952574457,1.5306816101074219,-0.5127910758036052,-0.1525035858154311,-1.528422286158282,1.2234151145274197,-0.8404629359868565,0.5354557643559943,-1.5532722473144531,80.88231788710908,28.889474002703153,0.6879593501714237,7,-0.42644309997558594,0.1412067413330078,1.3581514358520508,2.1232357025146484,-0.46315765380859375,4,-0.00782191491803319,1.794110344142623,46.62078475952149,1.6206944735555848,46.15198135375977,-1.777778611575904,45.87521362304688,-0.00782191491803319
2215,2008-07-21,47.32117080688477,47.86905288696289,46.88060760498047,46.88060760498047,2221111.0,0.008182927626136038,-3.48718947796798,0.7027008938078517,49.89734155895222,42.202571078436975,-0.6038524900570081,-0.10825926516160678,0.5328447130910021,1.2551794164428287,28.501678731863056,0.9884452819824219,-0.5424504524314031,0.23468570709228942,-1.1387191376806527,1.6080905518652315,-0.4520167152941781,0.9213881294787569,-1.8989468383789117,77.95453498902545,23.6792042238028,0.686702422386471,7,-0.6947364807128977,-0.24287605285645242,0.963799476623528,1.7391529083251882,-0.751220703125,0,-0.010145618353818553,1.248963818416709,46.93708801269531,1.794110344142623,46.62078475952149,1.6206944735555848,46.15198135375977,-0.010145618353818553
2216,2008-07-22,47.82951354980469,48.01025772094727,47.02181243896485,47.07829666137695,2566304.0,0.010742395723775111,-1.2875770831770343,1.7051285381544607,56.03110667576802,43.18191031629245,-1.1578008567520826,-0.6180393267507327,0.011234605681217147,0.7340692780595717,27.841547313360326,0.9884452819824219,-0.5040316710186303,0.7238243103027315,-0.6810931763450583,2.1287417969505213,0.021365566978836625,1.4262830536266264,-2.3094164245605455,92.45283920490448,34.205582898546766,0.7024587433238944,7,-1.132476806640625,-0.7512187957763672,0.5016698837280273,1.2308101654052734,-1.378173828125,1,-0.03873404677856984,-3.48718947796798,47.32117080688477,1.248963818416709,46.93708801269531,1.794110344142623,46.62078475952149,-0.03873404677856984
2217,2008-07-23,47.85210800170898,48.55813980102539,47.75608825683594,48.29267120361328,2525548.0,0.000472395603203557,-1.535719669788281,-0.5864660508716523,50.16538119583778,43.435470742807155,-1.2686483337307806,-0.7235501943918976,-0.03556356299980479,0.7124831673720777,28.375860480928683,0.8020515441894531,-0.5033550514748981,0.7755073547363196,-0.5345063194171402,2.0855210288897794,0.12050051765959324,1.430514191813046,-2.182601240722647,74.84912765139188,20.2069329262412,0.6550068370767282,7,-0.8811302185058523,-0.773813247680657,0.4790754318237376,1.2082157135009837,-1.0223388671874858,2,-0.0319877571548729,-1.2875770831770343,47.82951354980469,-3.48718947796798,47.32117080688477,1.248963818416709,46.93708801269531,-0.0319877571548729
2218,2008-07-24,46.88060760498047,47.86905288696289,46.64337921142578,47.60923385620117,2864431.0,-0.020302144195900707,-1.0375545768451493,1.6538518152929398,46.38126959517419,44.15750625448949,-0.3439421545609491,0.1961741369143084,0.9105394701993674,1.6856659759119594,29.174789866706263,1.2256736755371094,-0.516984830663695,-0.15673770904540874,-1.4391847097989796,1.1257092917081621,-0.7979612094221977,0.48448579133138026,-0.9800102007910141,39.756700663730456,-13.583547750688979,0.6412235003767864,7,0.09037017822265625,0.1440296173095703,1.2207937240600586,2.1617431640625,0.005645751953132105,3,-0.02024098679601327,-1.535719669788281,47.85210800170898,-1.2875770831770343,47.82951354980469,-3.48718947796798,47.32117080688477,-0.02024098679601327
2219,2008-07-25,47.72784423828125,48.03285217285156,46.63208389282226,46.72245407104492,3237728.0,0.018072219550558266,-1.361912541768895,-1.3798434595952986,50.88700604874309,45.55357686856101,-1.0313400047921562,-0.6252911574492472,0.03878448794517908,0.851532565614292,29.185836125082858,1.400768280029304,-0.5569062107585339,0.6537853240966811,-0.6649141057245487,1.972484753917911,-0.005564390813937337,1.3131350390072996,-1.6146434423449207,56.891409059940266,6.488197811564575,0.6593497149106163,7,-0.756866455078125,-0.7032070159912109,0.2717599868774414,1.3145065307617188,-0.9093704223632812,4,-0.02615379623081615,-1.0375545768451493,46.88060760498047,-1.535719669788281,47.85210800170898,-1.2875770831770343,47.82951354980469,-0.02615379623081615
2220,2008-07-28,47.95377731323242,48.48471450805664,47.51885986328125,47.72784423828125,1979196.0,0.004733779171403718,-2.0000059243461004,0.22472178693792993,55.08474306802277,48.52224461566051,-1.0349446967216451,-0.8489296773515065,-0.22394854019685795,0.6233420082178682,28.62797350696703,0.9658546447753906,-0.5524024181029361,0.8506298065185547,-0.5203712319913905,2.2216308450285,0.16512928726358211,1.5361303257735273,-1.6449813968889657,68.62175779950259,19.077516508520354,0.6855005192549735,7,-0.8670101165771484,-0.9291400909423828,-0.12079715728759766,0.8703460693359375,-0.31912994384764914,0,-0.030859862085094836,-1.361912541768895,47.72784423828125,-1.0375545768451493,46.88060760498047,-1.535719669788281,47.85210800170898,-0.030859862085094836
2221,2008-07-29,47.53015518188477,48.0949821472168,47.10653686523438,47.55274963378906,2480230.0,-0.008833967939179566,-1.272729266164102,-0.10000506525736805,49.72677461181333,50.04281047147188,-0.3932344543529993,-0.431880544013616,0.17308370490511038,1.0465657654783698,28.393640568381308,0.9884452819824148,-0.41246545065621376,0.4171232223510799,-0.9636548004100263,1.797901245112186,-0.2732657890294732,1.107512233731633,-1.041411754766763,46.62747769873141,0.37464824545943287,0.6903890113805516,7,-0.3756084442138743,-0.5055179595947337,0.3028249740600515,1.2939682006835866,-0.34454345703125,1,-0.020202018580637082,-2.0000059243461004,47.95377731323242,-1.361912541768895,47.72784423828125,-1.0375545768451493,46.88060760498047,-0.020202018580637082
2222,2008-07-30,47.78997802734375,47.96507263183594,47.33246612548828,47.68265914916992,1799490.0,0.005466484265929772,1.7654440395887705,-4.7497889582996535,57.19808963623091,51.239425926055496,-0.44284240017196197,-0.6742237330839771,-0.11135467328676185,0.8022812040376408,28.416321741829943,0.6326065063476562,-0.22359968332547453,0.6439037322998047,-0.7697338766147794,2.057541341214389,-0.06291507215748737,1.3507225367570967,-1.1356828903131486,62.50000000000014,12.974453641971593,0.7068188044572912,7,-0.6241359710693359,-0.7653408050537109,0.016173362731933594,1.0341453552246094,-1.6605911254882812,2,-0.028010858362356617,-1.272729266164102,47.53015518188477,-2.0000059243461004,47.95377731323242,-1.361912541768895,47.72784423828125,-0.028010858362356617
2223,2008-07-31,47.59793472290039,48.3661003112793,47.55839920043945,47.99331283569336,1580308.0,-0.004018484886799456,-2.404795214433885,-3.684143177051861,65.48668004464639,53.42871027057652,-0.1090853042224893,-0.5279315651405412,0.07137721538529718,1.0175945553678503,27.494524963370793,0.8077011108398438,0.03579845288540895,0.4637218475341811,-0.9294029401123822,1.8568466351807444,-0.232840546289097,1.1602842413574592,-0.7913320127502033,52.13402078837714,-1.5272440061009291,0.6965623938232813,7,-0.0028228759765625,-0.6184844970703125,0.20821666717529297,1.2261886596679688,-2.2084693908691406,3,-0.016138632754780335,1.7654440395887705,47.78997802734375,-1.272729266164102,47.53015518188477,-2.0000059243461004,47.95377731323242,-0.016138632754780335
2224,2008-08-01,46.711158752441406,47.72784423828125,46.64337921142578,47.44543075561523,2060101.0,-0.018630555624346012,-1.4935071769705421,1.8571387221889715,57.47573897762744,54.270754428207105,0.8295034712257845,0.3308790297516566,0.9544023542803899,1.9065686111946292,26.946229024586465,1.0844650268554688,0.20518635462007495,-0.3945304870605497,-1.7982664641992656,1.0092054900781662,-1.0963984756299112,0.3073375015088118,1.8469810485839844,3.68099938884803,-53.251695926491756,0.7018679885693595,8,0.8839530944824219,0.25981903076171875,1.0949926376342773,2.112964630126953,-0.056484222412109375,4,0.00374845345670316,-2.404795214433885,47.59793472290039,1.7654440395887705,47.78997802734375,-1.272729266164102,47.53015518188477,0.00374845345670316
2225,2008-08-04,46.75634384155274,47.71654891967773,46.31578063964844,47.43978500366211,2537947.0,0.0009673296556569344,1.264839760195411,0.9307738265319369,57.5581414373044,54.4404249572667,0.7775383849885031,0.22939288029045457,0.9146873983281765,1.8606691490511054,26.35605803963293,1.4007682800292898,0.2800212204758168,-0.306136131286614,-1.696281600975965,1.084009338402737,-1.001208866131293,0.38893660355806503,1.7635007476806592,21.487537187499765,-38.240885801901555,0.6950727348446761,8,0.6806163787841726,0.21463394165038352,1.0498075485229421,2.067779541015618,-0.4462127685546946,0,0.001328803094094999,-1.4935071769705421,46.711158752441406,-2.404795214433885,47.59793472290039,1.7654440395887705,47.78997802734375,0.001328803094094999
2226,2008-08-05,47.28163146972656,47.72784423828125,46.75634384155274,47.1347770690918,2748454.0,0.011234574498679928,-1.1500010552753395,-0.21487497209198705,59.293655680525035,55.45467767778751,0.18591125211146675,-0.31704330211073284,0.4029075076482016,1.3506684781490605,25.3433282603472,0.9715003967285085,0.35414292632667355,0.22225818634033345,-1.1655161744997002,1.6100325471803671,-0.47162899407968695,0.9161453667603539,1.150050561523443,47.10732884447578,-15.070209681497928,0.6938871804200177,8,0.11861610412597656,-0.3106536865234375,0.37856388092041016,1.408731460571289,-0.7455711364746094,1,0.007466237705529233,1.264839760195411,46.75634384155274,-1.4935071769705421,46.711158752441406,-2.404795214433885,47.59793472290039,0.007466237705529233
2227,2008-08-06,47.44543075561523,47.59228515625,46.88060760498047,47.38330078125,1967683.0,0.0034643323590375363,3.0,0.4230719276826282,57.1428477023381,56.650408578583495,-0.04653547823439652,-0.5166746724373183,0.2256637399100967,1.2010501843351236,24.38557050595602,0.7116775512695312,0.3813908141619393,0.39198818206786257,-0.98769541063362,1.7716717747693451,-0.2978536142828787,1.0818299784186038,0.901615219970715,55.09629213420396,-5.534944084635171,0.6898417963507399,8,-0.04518318176268821,-0.47445297241210227,0.18793582916260476,1.2449321746826243,-0.6354293823242045,2,-0.0054761654942073745,-1.1500010552753395,47.28163146972656,1.264839760195411,46.75634384155274,-1.4935071769705421,46.711158752441406,-0.0054761654942073745
2228,2008-08-07,47.06135177612305,47.48497009277344,46.8862533569336,47.34941101074219,1914924.0,-0.008095173199512473,1.1414196541255672,-4.636397126543172,51.06384646384947,56.67005751359531,0.40887597514613816,-0.1303832573682584,0.5832812279223489,1.5978766007473624,23.37605433241562,0.5987167358398366,0.3153156967941868,0.0022607803344740773,-1.3765365135326846,1.3810580742016327,-0.6871378665991088,0.691659427268057,1.2044435860253984,52.80011022141537,-5.051822738619329,0.6893986469335806,8,0.3388957977294922,-0.09037399291992188,0.5720148086547852,1.6290111541748047,0.7173271179199219,3,-0.01980318964701766,3.0,47.44543075561523,-1.1500010552753395,47.28163146972656,1.264839760195411,46.75634384155274,-0.01980318964701766
2229,2008-08-08,46.90884780883789,47.33811569213867,46.4400405883789,46.9257926940918,1364489.0,-0.003240535206269435,1.1342320209593222,0.058824308397229616,46.3242725604538,55.69667190164321,0.48387233195119705,0.09740081602884487,0.6992258182296354,1.7434314329342584,21.62535890157499,0.8980751037597727,0.2802485636446761,-0.19486446380615519,-1.4865979521739376,1.0968690245616273,-0.8407312079900464,0.45100228037773604,1.278946964410551,42.00003241806334,-12.759273184463325,0.645866744183891,8,0.43209266662597656,0.062129974365234375,0.6284971237182617,1.6854934692382812,0.6184806823730469,4,-0.032390104378568485,1.1414196541255672,47.06135177612305,3.0,47.44543075561523,-1.1500010552753395,47.28163146972656,-0.032390104378568485
2230,2008-08-11,46.86366271972656,47.23644638061523,46.62643432617188,46.99357223510742,1149910.0,-0.0009632530156243879,-1.0186832122501281,7.666591625393966,40.61473222228805,54.68422274725151,0.4002539498812894,0.23516085074719228,0.721470859366292,1.786007396230815,19.764202803783252,0.6100120544433452,0.3422577698790974,-0.2911664962768583,-1.4462444020827334,0.8639114095290168,-0.8687054491797994,0.2863724566260828,1.249251488177876,32.89493172191156,-16.39016092599112,0.577538952902939,8,0.4772777557373047,0.1073150634765625,0.6736822128295898,1.7306785583496094,-0.09319686889648438,0,-0.0044594932954161726,1.1342320209593222,46.90884780883789,1.1414196541255672,47.06135177612305,3.0,47.44543075561523,-0.0044594932954161726
2231,2008-08-12,46.81847381591797,47.03875732421875,46.3835563659668,46.63208389282226,1717872.0,-0.0009642631665145451,1.0900987508594306,-1.4347672882103029,39.999985237706156,52.77332225852654,0.3731110125947268,0.37380491632390545,0.7309686432872979,1.837972467892513,17.698631027037813,0.6552009582519531,0.308007308456844,-0.38351840972900675,-1.3854854750708085,0.618448655612795,-0.8845019423999076,0.11746512294189415,1.2225550492562292,35.981392471777845,-9.654039468530222,0.5009835326709016,8,0.5224666595458984,0.15250396728515625,0.7188711166381836,1.4934539794921875,-0.3897285461425781,1,-0.01085773844142457,-1.0186832122501281,46.86366271972656,1.1342320209593222,46.90884780883789,1.1414196541255672,47.06135177612305,-0.01085773844142457
2232,2008-08-13,46.11809158325195,47.06135177612305,45.9429931640625,46.68291854858398,1931743.0,-0.014959527203295742,-1.4444361065252556,-3.030351405005884,42.214529367912704,50.187527738889465,0.9067504178841617,1.1294241991570928,1.3834746914541185,2.516612590160868,15.993137030274152,1.1183586120605469,0.20033305028828607,-1.0822061538696275,-2.0917360961608154,-0.07267621157843962,-1.586971125015225,-0.57744118272403,1.8539273529012164,11.355450002473901,-33.576813040298404,0.5047649711455956,8,0.7173271179199219,0.8528861999511719,1.3966598510742188,2.1270828247070312,0.6890869140625,2,0.009063010537751381,1.0900987508594306,46.81847381591797,-1.0186832122501281,46.86366271972656,1.1342320209593222,46.90884780883789,0.009063010537751381
2233,2008-08-14,46.59254455566406,47.33246612548828,46.16327667236328,46.168922424316406,1868184.0,0.010287784167209768,-4.376651170949916,-0.7500033768724852,37.453204362871,47.96280167058319,0.3069657533462191,0.6880223261421605,0.8684857198254932,2.0265632050499818,15.059341989597929,1.2143745422363281,0.16706130200664404,-0.6063411712646456,-1.6193569511309107,0.4066746086016195,-1.1128490611977782,-0.09983328133151304,1.2577328341636687,46.55873434265824,3.0095447836298916,0.5065078899331327,8,0.2428741455078125,0.3784332275390625,0.7810001373291016,1.6526298522949219,3.112194061279297,3,0.004667202010552707,-1.4444361065252556,46.11809158325195,1.0900987508594306,46.81847381591797,-1.0186832122501281,46.86366271972656,0.004667202010552707
2234,2008-08-15,46.56995010375977,46.93708801269531,46.36096572875977,46.72810363769531,1125832.0,-0.0004849370670729769,-1.0000000000000246,-0.3733363349842246,33.98690213859926,45.343775081838174,0.3435513887691286,0.7185414507767334,0.8707998656937335,2.025236660312544,14.853894034483694,0.5761222839355398,0.05145510304731005,-0.6105787277221637,-1.656345841922608,0.4351883864782806,-1.1334622848223859,-0.08769517062194154,1.1658902325220453,45.12192443485426,4.548266221141297,0.5228835571002224,8,0.26546859741210227,0.40102767944335227,0.8035945892333913,1.6752243041992116,2.0220794677734304,4,0.025955123155384507,-4.376651170949916,46.59254455566406,-1.4444361065252556,46.11809158325195,1.0900987508594306,46.81847381591797,0.025955123155384507
2235,2008-08-18,46.84106826782226,47.10088729858398,46.12938690185547,46.31578063964844,1332285.0,0.005821740488414218,-1.1635170436444568,-3.321377746689605,41.73443296855728,43.39275033606397,0.09578843109841273,0.4317469012218922,0.5659774535150248,1.7403858946960682,15.541262106558987,0.9715003967285085,-0.0999607501595321,-0.3154554367065501,-1.3696366313649193,0.7387257579518192,-0.8425460340357347,0.21163516062263454,0.7872012381264,64.63422669543823,23.800785603759536,0.5270905973291855,8,-0.07342910766600852,0.12990951538086648,0.2811298370361399,1.1527595520019602,0.5732994079589915,0,0.014650823492428966,-1.0000000000000246,46.56995010375977,-4.376651170949916,46.59254455566406,-1.4444361065252556,46.11809158325195,0.014650823492428966
2236,2008-08-19,45.97688293457031,46.575599670410156,45.84132385253906,46.22540664672852,1701782.0,-0.018449308805486897,-1.8260840839518135,-0.47311929470376207,31.005885756851896,40.48864345323217,0.8442093360659939,1.2121699555367371,1.384629185243881,2.573375831070223,16.55801758883654,0.999744415283196,-0.16907619352480907,-1.0870092391967745,-2.2151834010541123,0.04116492266056326,-1.651096320125447,-0.5229221582681021,1.550269990865175,9.090955604332631,-27.803776584573104,0.5640870809286705,8,0.6862640380859375,0.9940948486328125,1.0435171127319336,2.005647659301758,0.6213111877441406,1,0.017260476691930426,-1.1635170436444568,46.84106826782226,-1.0000000000000246,46.56995010375977,-4.376651170949916,46.59254455566406,0.017260476691930426
2237,2008-08-20,46.32142639160156,46.59819412231445,46.00512313842773,46.00512313842773,1544498.0,0.0074938411445066855,-2.7500150753161567,-1.2727286681299712,37.04126530729201,38.930578880281345,0.36147117269422324,0.7874446310442167,1.022563139450476,2.1854678259174705,18.331409275112087,0.6213111877441406,-0.2375302257587819,-0.6659317016601562,-1.776504090754031,0.44464068743371854,-1.2212178962070936,-0.11064550711321886,1.070860208002209,32.196963882791756,-2.6556707824343917,0.5552861945469356,8,0.2682933807373047,0.7653408050537109,0.5662393569946289,1.5026969909667969,0.38408279418946023,2,0.0023168301698344163,-1.8260840839518135,45.97688293457031,-1.1635170436444568,46.84106826782226,-1.0000000000000246,46.56995010375977,0.0023168301698344163
2238,2008-08-21,45.93169784545898,46.25929641723633,45.750953674316406,46.08984756469727,1193610.0,-0.008413569626457895,1.0454496615450737,-0.4999939698735216,41.19896453845708,38.36110021117061,0.6415752842553104,1.1620153671737157,1.372580697573646,2.5236321722064687,19.09854095846477,0.5704727172851562,-0.3772859943568534,-1.0082147598266644,-2.2149078315762836,0.19847831192295473,-1.6115612957014704,-0.4048682239518584,1.33651173437962,13.389115427111223,-24.3570042647655,0.603346535874809,8,0.6100120544433665,1.2228488922119212,0.9559679031372141,1.892425537109382,0.25981903076172586,3,0.019060489660127633,-2.7500150753161567,46.32142639160156,-1.8260840839518135,45.97688293457031,-1.1635170436444568,46.84106826782226,0.019060489660127633
2239,2008-08-22,46.47957992553711,46.62643432617188,45.80178833007813,45.926048278808594,1348567.0,0.011928191331431526,-1.0563416455413606,-3.500048241593588,47.193593756527385,39.09208482608608,0.029500253335591253,0.5436971937890434,0.7723264654233759,1.9234867568203526,19.866903078751903,0.82464599609375,-0.5082828563311779,-0.3979194641113253,-1.5613694637368383,0.7655305355141877,-0.9796444639240818,0.1838055357014312,0.6369040637492702,53.97496870381545,13.586806738310614,0.5817249998127582,8,0.062129974365234375,0.6749668121337891,0.35160350799560547,1.2957630157470703,-2.423107147216797,4,0.06938872288805387,1.0454496615450737,45.93169784545898,-2.7500150753161567,46.32142639160156,-1.8260840839518135,45.97688293457031,0.06938872288805387
2240,2008-08-25,46.47393035888672,46.64902877807617,46.061607360839844,46.24235153198242,674792.0,-0.00012154943438480448,1.0194086906346511,0.4183660108197512,40.84507529440653,39.18598372127501,-0.028996843782898907,0.45618469765186376,0.7333808474855275,1.8786872249643665,21.220099987219136,0.5874214172363281,-0.5759655537717805,-0.32957668304443644,-1.3883418004899113,0.7291884344010384,-0.8589592417671739,0.199805875678301,0.5060005989026664,80.5029202506106,39.27247871301974,0.5293825587227373,8,0.067779541015625,0.6806163787841797,0.3205394744873047,1.2654685974121094,-2.747882843017578,0,0.04557607235475536,-1.0563416455413606,46.47957992553711,1.0454496615450737,45.93169784545898,-2.7500150753161567,46.32142639160156,0.04557607235475536
2241,2008-08-26,46.56995010375977,46.76763916015625,46.061607360839844,46.34967041015625,1483106.0,0.0020660990824652448,1.2935851441530197,0.9512082626386061,39.92197613615019,38.93125558441251,-0.1832474347153621,0.2999173226231804,0.5882278161892174,1.7272633165698323,22.141207312007815,0.7060317993164062,-0.601645456001151,-0.18554668426512677,-1.1913303389955345,0.820236970465281,-0.6884385116303307,0.3173451431000771,0.2870831256823152,80.55553471060186,39.382097663859966,0.5028918273652042,8,-0.02824020385742898,0.5845966339111257,0.2824144363403249,1.1489105224609304,-3.3070564270019602,1,0.018132241287355466,1.0194086906346511,46.47393035888672,-1.0563416455413606,46.47957992553711,1.0454496615450737,45.93169784545898,0.018132241287355466
2242,2008-08-27,46.45133972167969,46.59819412231445,45.92040252685547,46.406150817871094,1097078.0,-0.002546929550403587,2.99997748761819,0.205143302450422,42.52077808490835,39.494319331305554,-0.013851204605629164,0.3300184487329787,0.6684240558856516,1.7921688555798312,23.171800530845864,0.6777915954589844,-0.5956118570237763,-0.23722515106201314,-1.1243097991820434,0.6498594970580172,-0.6807674751220318,0.20631717299800556,0.3162994384765625,68.88915570430515,27.98075393858555,0.44354232406001587,8,-0.025419235229492188,0.7032070159912109,0.4363260269165039,1.2675209045410156,-4.628761291503906,2,0.00316146749511792,1.2935851441530197,46.56995010375977,1.0194086906346511,46.47393035888672,-1.0563416455413606,46.47957992553711,0.00316146749511792
2243,2008-08-28,46.82976913452149,47.02181243896485,45.87521362304688,46.32707595825195,2135435.0,0.008146792215450116,1.585983206001748,11.124261354043716,49.0813287717371,41.171477846098654,-0.3968215590151871,-0.11479639282855914,0.2613768210182741,1.3720204174195416,24.481142888404023,1.1465988159179688,-0.5746122414876425,0.17961254119873615,-0.6019307730236392,0.9611558554211115,-0.2111591159124515,0.5703841983099238,-1.0788154602050852,84.25905660023389,41.69226383134401,0.39077165711118744,8,-0.40384864807129617,0.28806495666503196,0.19486713409423118,0.8890914916992116,-3.643127441406264,3,-0.002653439276489311,2.99997748761819,46.45133972167969,1.2935851441530197,46.56995010375977,1.0194086906346511,46.47393035888672,-0.002653439276489311
2244,2008-08-29,46.8862533569336,47.30422592163086,46.53606033325195,46.62643432617188,1629413.0,0.0012061605994651003,-2.48716794236819,0.5168541031128037,50.2617523350855,42.118957775712886,-0.4511645047100501,-0.16600135991278364,0.19892008081752266,1.2764276979312612,24.76037208866215,0.7681655883789062,-0.5141441561412208,0.22734203338623615,-0.5609719281626653,1.0156559949351376,-0.166814947388211,0.6214990141606833,-1.1098825073242224,70.75094699244843,25.847008950098456,0.39415698077444977,8,-0.35866355895996804,0.23158073425292258,0.11155414581298118,0.37304306030272727,-6.292167663574226,4,-0.014817487663687623,1.585983206001748,46.82976913452149,2.99997748761819,46.45133972167969,1.2935851441530197,46.56995010375977,-0.014817487663687623
2245,2008-09-01,46.81847381591797,46.97662734985352,46.54735946655274,46.66597366333008,1033694.0,-0.0014456164901819335,-1.202907062105498,0.5869475847893114,49.99999999999999,44.22941491384046,-0.43239834270461586,-0.09837213034158765,0.25398954314894695,1.3194753379607818,24.759750350695537,0.42926788330078125,-0.46394553415947826,0.15645599365234375,-0.6339614671462002,0.9468734544508877,-0.23875273674693176,0.5516647240516193,-0.9809887634277317,66.00784288601103,19.15010533380051,0.3952087303992737,9,-0.29088401794433594,0.2993602752685547,0.17933368682861328,0.4408226013183594,-5.492938995361328,0,-0.058993828984203134,-2.48716794236819,46.8862533569336,1.585983206001748,46.82976913452149,2.99997748761819,46.45133972167969,-0.058993828984203134
2246,2008-09-02,47.63464736938477,47.75043869018555,46.37226104736328,46.711158752441406,2294553.0,0.017432724455646698,1.3863075678264172,6.055657002776643,67.02598205735684,47.56105010829211,-1.1048781917858435,-0.9346632661239269,-0.5676750765028586,0.48995176338898005,24.643334292106157,1.3781776428222656,-0.3731285911246687,0.9549787521362347,0.09371101778288704,1.8162464864895824,0.5243448849595609,1.3856126193129086,-1.7384926821289142,93.82520408723761,40.721998673214635,0.43063386717667373,9,-0.8839511871337962,-0.5761203765869212,-0.5789451599121165,-0.3753509521484446,-7.729648590087891,1,-0.08205371655648541,-1.202907062105498,46.81847381591797,-2.48716794236819,46.8862533569336,1.585983206001748,46.82976913452149,-0.08205371655648541
2247,2008-09-03,47.18561172485352,47.671363830566406,46.93143844604492,47.50756454467773,1962906.0,-0.009426660410629006,1.2782658742277244,-0.34862673336443356,56.696429725154786,49.28299068459185,-0.5815194239098247,-0.5334404096588017,-0.16132708945672647,0.9197751961542124,24.520626965052962,0.7399253845214844,-0.3534952670960507,0.5189340591430707,-0.3005235924098386,1.33839171069598,0.10920523336661603,0.9286628849195253,-1.1781999974218849,69.87951071953873,15.28965873061415,0.4097288257764538,9,-0.4094982147216868,-0.12708473205567117,-0.09601974487305398,0.0736846923828054,-8.026184082031257,2,-0.0831337754180167,1.3863075678264172,47.63464736938477,-1.202907062105498,46.81847381591797,-2.48716794236819,46.8862533569336,-0.0831337754180167
2248,2008-09-04,46.12938690185547,47.16866683959961,46.11809158325195,47.06135177612305,2231476.0,-0.022384468154340365,-1.2011821077324552,2.894724993483386,45.966915654824845,49.14669311773601,0.5651255957321126,0.4736693004599246,0.8638205859363381,1.940120434957798,24.506224217744737,1.0675201416015696,-0.22086305481878554,-0.49069252014160014,-1.3215655280987733,0.340180487815573,-0.9061290241201831,-0.07525601616301714,-0.017393556658596765,0.6919679371830525,-52.819574393156564,0.41543650397858495,9,0.6834392547607422,0.9291400909423828,0.9658527374267578,1.1299095153808594,-7.7155303955078125,3,-0.09336366166848953,1.2782658742277244,47.18561172485352,1.3863075678264172,47.63464736938477,-1.202907062105498,46.81847381591797,-0.09336366166848953
2249,2008-09-05,45.38946533203125,46.24235153198242,45.2313117980957,46.03336715698242,2700887.0,-0.01604013448950603,-1.105874547599846,0.6909078257452652,37.761893214655956,48.80411733109706,1.2674372865012486,1.1530433445310564,1.5850947730978646,2.6446607713509422,24.407951948109744,1.0110397338867188,-0.16029884829460883,-1.1546449661254883,-2.138168169989825,-0.1711217622611514,-1.6464065680576567,-0.6628833641933198,2.360973358154297,6.278109071526135,-43.93344352256618,0.4917616019321668,9,1.101409912109375,1.101409912109375,1.8978157043457031,1.8698310852050781,-4.753017425537109,4,-0.04853160579887894,-1.2011821077324552,46.12938690185547,1.2782658742277244,47.18561172485352,1.3863075678264172,47.63464736938477,-0.04853160579887894
2250,2008-09-08,46.6546745300293,47.10088729858398,46.14068222045898,46.22540664672852,2690238.0,0.027874512042449506,-2.2075438037590827,-0.6666666666666556,55.35237360790203,50.51860593906949,0.03415460734982645,-0.13557658298945796,0.3033556646922051,1.3438533193079536,23.874771194206048,1.7114219665527273,-0.06590237108741803,0.12101364135742188,-0.8526054223349391,1.0946327050497828,-0.36579589048875505,0.6078231732035988,1.0453816223144514,56.50222449702744,1.0441994995264352,0.4868095318461799,9,-0.16379928588867188,-0.16379928588867188,0.6283702850341797,0.6046218872070312,-5.298072814941406,0,-0.12990314256225322,-1.105874547599846,45.38946533203125,-1.2011821077324552,46.12938690185547,1.2782658742277244,47.18561172485352,-0.12990314256225322
2251,2008-09-09,46.31013107299805,46.88060760498047,46.05031204223633,46.64337921142578,1753975.0,-0.00738497182762432,1.0559378468368479,-0.7763174264640669,49.91080331241734,51.33971985323715,0.3776844618541162,0.178059648146629,0.6282994413299292,1.6378074961368299,23.10957192618268,0.8302955627441406,-0.047177764505768494,-0.19811267852783487,-1.1669550092324172,0.7707296521767475,-0.6825338438801296,0.28630848682445986,1.3405501922607428,44.21296187729131,-13.601362774973204,0.4844211653522927,9,0.18074417114257812,0.18074417114257812,0.8938379287719727,0.9491653442382812,-6.797687530517578,1,-0.10763511432486017,-2.2075438037590827,46.6546745300293,-1.105874547599846,45.38946533203125,-1.2011821077324552,46.12938690185547,-0.10763511432486017
2252,2008-09-10,46.53606033325195,46.82129287719727,45.90345764160156,46.12373733520508,1649901.0,0.0048786141394800975,-1.1523137339094354,-1.237285225334539,54.89926252848086,51.98615693731979,0.1844315845482427,-0.015758883932399215,0.391546806982646,1.3729115301503185,21.95306032284315,0.9178352355957102,0.012461337890094626,0.006918144226077061,-0.9443617246481608,0.9581980131003149,-0.4687217902110419,0.482558078663196,1.066233542663575,67.34689859136071,3.7514382961590513,0.47563993443711816,9,-0.045185089111328125,-0.045185089111328125,0.6495523452758789,0.723236083984375,-9.582283020019531,2,-0.14249297225568747,1.0559378468368479,46.31013107299805,-2.2075438037590827,46.6546745300293,-1.105874547599846,45.38946533203125,-0.14249297225568747
2253,2008-09-11,46.81000137329102,46.81282806396485,46.1745719909668,46.541709899902344,1829313.0,0.005886640125471132,3.659741272471368,0.6506827769965385,52.80305540741358,52.268523945356236,-0.10349164887560391,-0.28730349755876716,0.0869814597022085,1.0566098177480612,21.198529095921074,0.638256072998054,0.07920546886150959,0.269986343383799,-0.6892821548189545,1.2292548415865525,-0.2096479057175742,0.7496205924851722,0.7448728610681101,84.44107096948026,18.817842534466536,0.47963424910137625,9,-0.31912612915039773,-0.31912612915039773,0.3756113052368093,0.4492950439453054,-9.827987670898445,3,-0.16343887002819102,-1.1523137339094354,46.53606033325195,1.0559378468368479,46.31013107299805,-2.2075438037590827,46.6546745300293,-0.16343887002819102
2254,2008-09-12,47.77867889404297,47.77867889404297,46.90037536621094,47.07829666137695,2269344.0,0.020693815260271586,1.50806912816379,2.6105273634669652,59.51401823405181,53.325637082473115,-1.0418249455767565,-1.2235132139995741,-0.8838509481891776,0.053152059706128796,20.266159617188688,0.968677520751946,0.16752955664028946,1.178227424621582,0.07023996121574783,2.2862148880274162,0.6242336929186649,1.7322211563244991,-2.5473670959472656,100.0,34.761132581569285,0.5539937317029153,9,-1.2736835479736328,-1.2736835479736328,-0.5930662155151367,-0.5193824768066406,-10.308082580566406,4,-0.1960042136883554,3.659741272471368,46.81000137329102,-1.1523137339094354,46.53606033325195,1.0559378468368479,46.31013107299805,-0.1960042136883554
2255,2008-09-15,47.52732849121094,47.67983627319336,46.34402084350586,46.82412338256836,3198309.0,-0.005260723164603243,1.649847331998986,1.004030479136824,56.82641229222588,52.19235155301411,-0.7591857140090283,-0.9677298284955711,-0.6485459327194576,0.2797137539994168,18.979928561723998,1.4346580505371094,0.19375225211091163,0.89256401062012,-0.28699245871776213,2.072120479958002,0.30278577595117895,1.4823422452890611,-2.2450693511962925,86.59622684497678,22.332530056834813,0.5897782346689414,9,-1.0223331451416016,-1.0223331451416016,-0.3713693618774414,-0.2680320739746094,-11.081893920898438,0,-0.14498775343518633,1.50806912816379,47.77867889404297,3.659741272471368,46.81000137329102,-1.1523137339094354,46.53606033325195,-0.14498775343518633
2256,2008-09-16,46.77046585083008,47.38895034790039,46.59819412231445,46.88060760498047,4586050.0,-0.01592478820939458,-2.4782579513897627,-0.15662820533684857,52.085638396269545,51.6800414053602,-0.1539925395179509,-0.15638345431274558,0.0920679824502173,1.004921260382396,17.34456428960033,0.9291343688964844,0.1920304250847238,0.09602222442627095,-1.0430491421967218,1.2350935910492638,-0.473513458885229,0.6655579077377709,-1.4382783157348698,46.23498203743861,-16.7230471379579,0.5695356833114982,9,-0.2654705047607422,-0.2654705047607422,0.38549327850341797,0.48883056640625,-12.846981048583991,1,-0.11575390660014351,1.649847331998986,47.52732849121094,1.50806912816379,47.77867889404297,3.659741272471368,46.81000137329102,-0.11575390660014351
2257,2008-09-17,46.42874526977539,47.16301727294922,46.03336715698242,46.89190292358398,4459453.0,-0.007306332636167756,1.2471960418279227,4.205105115505772,47.36648553102667,51.835549169382624,0.07719379380094438,0.20426204837303175,0.40613264238919555,1.3193192494578838,15.891622698279528,1.1296501159667969,0.1874741972361278,-0.2510643005371094,-1.384128858928129,0.8820002578539103,-0.8175965797326157,0.31546797865839693,-1.04762790750123,22.653724512210317,-36.056243102167215,0.5665322791955087,9,0.07625007629394531,0.07625007629394531,0.7272138595581055,0.8305511474609375,-12.0025634765625,2,-0.1489659409727223,-2.4782579513897627,46.77046585083008,1.649847331998986,47.52732849121094,1.50806912816379,47.77867889404297,-0.1489659409727223
2258,2008-09-18,46.80717849731445,47.64876937866211,46.05877685546875,46.42874526977539,4898308.0,0.008150838997267096,-1.8434103979206888,-0.8170721663070282,49.50178409795013,53.13998148974864,-0.21789810953214328,-0.11090560972101571,0.023718366483144848,0.9048281864240053,13.891854244620841,1.5899925231933594,0.030091578023764498,0.08359489440918111,-0.9940678803177434,1.1612576691361056,-0.4552364929542776,0.6224262817726398,-1.3781099044049157,44.33656887194742,-12.319463366063076,0.5388313873634621,9,0.0338897705078125,-0.3021831512451172,0.09601974487304688,0.452117919921875,-12.313220977783203,3,-0.21051047083830032,1.2471960418279227,46.42874526977539,-2.4782579513897627,46.77046585083008,1.649847331998986,47.52732849121094,-0.21051047083830032
2259,2008-09-19,49.70473861694336,49.96455764770508,47.07829666137695,47.58663940429688,8421857.0,0.06190418249190466,1.1884370476103705,5.597022297487985,63.405055679516146,54.03472394215021,-2.725588754409756,-2.903310517124055,-2.8141904932528234,-2.0104208956244776,13.074911122537086,3.157379150390625,0.02869651927636596,2.819897079467772,1.1139254618800152,4.525868697055529,1.96691127067389,3.672882888261654,-4.22867781801115,93.39083080876203,36.351397008057276,0.8529858087938796,9,-1.770730972290039,-2.1068038940429688,-2.8015403747558594,-2.4454421997070312,-16.662384033203125,4,-0.2559660360071556,-1.8434103979206888,46.80717849731445,1.2471960418279227,46.42874526977539,-2.4782579513897627,46.77046585083008,-0.2559660360071556
2260,2008-09-22,48.5920295715332,49.65108108520508,48.41975402832031,49.64825439453125,2904119.0,-0.02238637756422801,1.319149318341027,-0.49866635929595465,54.32730041505333,54.525445842443105,-1.4630174792946633,-1.7115338664884447,-1.6478852754931737,-0.9311514040911746,12.256978687984578,1.2849845886230469,0.1521575097931489,1.601283073425293,-0.25374915970543555,3.4563153065560215,0.6737669568599287,2.5287991899906572,-2.936428898650078,65.08619769479631,12.175295988568905,0.9275161165653649,9,-0.6580219268798828,-0.9940948486328125,-1.6888313293457031,-1.332733154296875,-14.93966293334961,0,-0.22887361067486545,1.1884370476103705,49.70473861694336,-1.8434103979206888,46.80717849731445,1.2471960418279227,46.42874526977539,-0.22887361067486545
2261,2008-09-23,47.41436767578125,48.84902572631836,46.99921798706055,47.8634033203125,3708053.0,-0.024235700919186698,-1.8918269374124101,0.4251326372511133,50.97006573870875,54.08886842135731,-0.1254384563860782,-0.49262377953991177,-0.4302992402893153,0.21047472907751796,11.100528871118936,1.8498077392578125,0.3827727428903174,0.38140029907226847,-1.471743262166406,2.234543860310943,-0.5451714815470723,1.3079720796916092,-1.5864087239052438,35.12932080136783,-14.989293406512708,0.9265717806193374,9,0.5845947265625,0.18356704711914062,-0.5450592041015625,-0.15507125854492188,-10.813606262207031,1,-0.2313419674912498,1.319149318341027,48.5920295715332,1.1884370476103705,49.70473861694336,-1.8434103979206888,46.80717849731445,-0.2313419674912498
2262,2008-09-24,46.59819412231445,47.34376525878906,45.86391830444336,46.88060760498047,3968483.0,-0.017213633619407975,1.4486004904358694,0.628933328802501,52.02934663608487,54.00290078009857,0.7827948969070562,0.35322591879956633,0.40821517763326653,0.9909938221764563,9.760956557011678,1.5504493713378906,0.37881357029711893,-0.4421159744262724,-2.286700010893682,1.4024680620411374,-1.3644079926599773,0.4801760438074325,3.366363525390625,17.9063740164732,-36.87545473041009,0.9222920182337043,9,1.3160438537597656,0.9997406005859375,0.21886825561523438,0.4801006317138672,-9.548393249511719,2,-0.2720000111334536,-1.8918269374124101,47.41436767578125,1.319149318341027,48.5920295715332,1.1884370476103705,49.70473861694336,-0.2720000111334536
2263,2008-09-25,46.70550918579102,46.81282806396485,46.12091445922852,46.4456901550293,2322093.0,0.002302987604946294,1.916655946484765,-0.91999513730366,56.02689762905774,53.615442935099225,0.7365555475989396,0.2488847481146692,0.30983536204892914,0.8385298211249079,9.16829021866249,0.6919136047363281,0.45078775672040194,-0.32858791351317507,-2.1769909737682767,1.5198151467419265,-1.2527894436407223,0.5956136166143722,3.1770356750488205,20.523406495881876,-38.72518968705894,0.9242015301275497,9,1.208728790283196,0.8924255371093679,0.13273429870604758,0.3727855682372976,-8.689857482910163,3,-0.26290961401859225,1.4486004904358694,46.59819412231445,-1.8918269374124101,47.41436767578125,1.319149318341027,48.5920295715332,-0.26290961401859225
2264,2008-09-26,46.1915168762207,46.62078475952149,45.76224899291992,46.31578063964844,1561521.0,-0.011004961053431517,1.3384679325661482,-0.47827044486858183,47.722221054906534,52.60386613095264,1.1194552441789014,0.746430356626,0.8167775501033958,1.323111190206923,9.14641823733358,0.9432601928711009,0.46081936612375785,-0.8078433990478544,-2.693678220123033,1.0779914220273241,-1.7507608095854437,0.13507401148973486,3.610655453491212,11.038478214381705,-46.55165463851467,0.9429174105375905,9,1.6718864440917969,1.4064178466796875,0.656611442565918,0.8867778778076172,-7.221305847167969,4,-0.2532404248172966,1.916655946484765,46.70550918579102,1.4486004904358694,46.59819412231445,-1.8918269374124101,47.41436767578125,-0.2532404248172966
2265,2008-09-29,44.05647277832031,46.26776885986328,44.05647277832031,46.26776885986328,3983369.0,-0.04622156279521328,1.0,17.795180353031466,40.57627993528902,51.325048524177014,3.0289038526424648,2.8079054928114715,2.907434738485591,3.4046342320529703,9.532416544771714,2.2112960815429688,0.41422054978282574,-2.8047874450683565,-5.10532312825795,-0.5042517618787627,-3.9550552866631534,-1.6545196034735596,5.584102617919925,0.0,-56.833366210751855,1.1502678415947964,9,2.954042434692383,2.954042434692383,2.7916555404663086,3.021821975708008,-3.5075721740722656,0,-0.25,1.3384679325661482,46.1915168762207,1.916655946484765,46.70550918579102,1.4486004904358694,46.59819412231445,-0.25
2266,2008-09-30,43.72604751586914,44.33888626098633,43.17534255981445,43.17534255981445,4449629.0,-0.007500038963940137,-3.225651824554598,-0.24904170936278416,38.35166697976501,50.323402018481275,3.2207609340274956,2.9834577656930747,3.1723304458421495,3.7006364891085894,10.48723925560667,1.163543701171875,0.2133329409936806,-2.9397827148437514,-5.599690882779335,-0.27987454690816804,-4.269736798811543,-1.6098286308759597,5.579481723295899,13.211351051085954,-40.545080003144705,1.3299540839677906,9,2.843902587890625,2.843902587890625,3.1220808029174805,3.3522472381591797,-3.6487770080566406,1,-0.2303816935209977,1.0,44.05647277832031,1.3384679325661482,46.1915168762207,1.916655946484765,46.70550918579102,-0.2303816935209977
2267,2008-10-01,43.26289367675781,44.384071350097656,42.76301956176758,44.19203186035156,2526403.0,-0.010592172524700239,1.4688251629620162,-1.6871796292704553,35.52328519557706,48.77023547377316,3.5622176335662843,3.3072264739708146,3.5624933661539373,4.120913406636284,11.569117588902223,1.6210517883300781,0.020833554843818547,-3.206800651550296,-6.255430990714288,-0.15817031238630364,-4.731115821132292,-1.6824854819682997,5.552220628059182,12.34315436690455,-35.98147301758146,1.5243151695819974,10,3.1008949279785156,3.1008949279785156,3.5852346420288086,3.815401077270508,-5.368679046630859,2,-0.15399183219135204,-3.225651824554598,43.72604751586914,1.0,44.05647277832031,1.3384679325661482,46.1915168762207,-0.15399183219135204
2268,2008-10-02,41.82257843017578,43.55377578735352,41.639015197753906,43.26289367675781,3213203.0,-0.033292161577158086,-1.1187522424600658,1.5501625829337187,26.592655757523445,44.679968815773975,4.71717091463001,4.6465752163133445,4.942895343441869,5.514788334537187,12.568426212667674,1.9147605895996165,-0.12981915445026715,-4.431775474548338,-8.122436378241261,-0.7411145708554159,-6.277105926394803,-2.5864450227018736,6.387326400336271,3.684699385347419,-36.529331192627744,1.8453304518464624,10,3.822469711303711,3.979207992553711,4.967655181884766,5.255716323852539,-2.691394805908203,3,-0.11411963911649692,1.4688251629620162,43.26289367675781,-3.225651824554598,43.72604751586914,1.0,44.05647277832031,-0.11411963911649692
2269,2008-10-03,43.18664169311523,43.3109016418457,41.48651123046875,42.03157043457031,3213609.0,0.032615475040994824,1.5996037429710581,-0.8019572529597111,34.31314837153195,42.45617414427159,2.605252567423811,3.277035649062107,3.506220915939622,4.107563843450357,12.618685556978088,1.8243904113769531,-0.19181695031203105,-2.957571029663093,-6.881045575323007,0.9659035159968212,-4.91930830249305,-0.9958337568331359,4.23475638146585,35.558227446149374,1.161197981341374,1.9617372728299571,10,1.9811267852783274,2.538892745971687,3.585235595703132,3.891653060913093,-3.0133514404296804,4,-0.11973586709935635,-1.1187522424600658,41.82257843017578,1.4688251629620162,43.26289367675781,-3.225651824554598,43.72604751586914,-0.11973586709935635
2270,2008-10-06,40.594085693359375,42.17277526855469,39.989723205566406,41.51475143432617,4613732.0,-0.060031433288529,-1.0504006578204859,-0.7970640202116993,30.29375444701688,40.158806222972494,4.407485772112921,5.683672099894537,5.9872593263442795,6.634311939527379,14.116545074705689,3.196918487548821,-0.3822931279862445,-5.247097587585451,-9.877128879016837,-0.6170662961540643,-7.562113233301147,-2.932081941869754,5.9964282230459744,13.753177215717322,-18.355511554596937,2.3150156457156936,10,3.0726585388183594,4.383054733276367,6.228626251220703,6.430551528930664,-1.6944808959960938,0,-0.040002740216225185,1.5996037429710581,43.18664169311523,-1.1187522424600658,41.82257843017578,1.4688251629620162,43.26289367675781,-0.040002740216225185
2271,2008-10-07,41.32553482055664,42.21513748168945,40.752235412597656,41.53734588623047,3751700.0,0.018018613172433584,-1.1538448577502325,0.23006293842475772,34.11289004754106,38.16808882424541,3.0413348958473776,4.806051168205002,5.16414955829093,5.848510985057175,15.576505050219492,1.6210517883300781,-1.0000168437859926,-4.266418647766116,-9.308463144415235,0.7756258488830028,-6.787440896090679,-1.7453963994415531,4.208852582114481,30.398402016750698,-2.786220874182643,2.52102224832456,10,2.0757408142089844,3.6516056060791016,5.4971771240234375,5.699102401733398,-3.1065444946289134,1,-0.018793083251817277,-1.0504006578204859,40.594085693359375,1.5996037429710581,43.18664169311523,-1.1187522424600658,41.82257843017578,-0.018793083251817277
2272,2008-10-08,39.90499877929688,41.68420028686523,37.521427154541016,39.88240432739258,6609938.0,-0.03437429297474304,1.3249238072005312,-0.10667266996851621,29.821674755327223,35.2563973938309,3.8136410881895983,6.01260237111115,6.466252213539768,7.205637106850226,17.294090630008174,4.162773132324212,-1.5099570043645514,-5.355401611328119,-10.9750490501741,0.2642458275178612,-8.165225330751106,-2.5455778919051326,4.742242351837483,39.51316095675585,7.419486513669561,2.8098237194229894,10,2.166107177734368,3.8379936218261648,6.999612808227532,7.119638442993157,-1.454437255859382,2,0.004317046329669116,-1.1538448577502325,41.32553482055664,-1.0504006578204859,40.594085693359375,1.5996037429710581,43.18664169311523,0.004317046329669116
2273,2008-10-09,39.159427642822266,41.22669219970703,38.40820693969727,40.36815643310547,3644649.0,-0.01868365265710581,-1.079165124796514,-53.49670774943447,14.733679891286869,31.5910039312065,3.773004206174228,6.488281484839888,7.088475599293126,7.8917557446506095,19.104496668786396,2.8184852600097585,-1.9598142057583914,-5.7184440612793,-11.906737231180905,0.4698491086223058,-8.812590646230106,-2.6242974763284934,4.205166972525298,28.29273178201408,3.7894519504317365,3.0941465849508036,10,2.735170364379883,4.583564758300781,7.757892608642578,7.865209579467773,-0.5648269653320241,3,-0.03230928256243859,1.3249238072005312,39.90499877929688,-1.1538448577502325,41.32553482055664,-1.0504006578204859,40.594085693359375,-0.03230928256243859
2274,2008-10-10,38.413856506347656,38.9730339050293,33.92348480224609,36.80974960327149,8356706.0,-0.01903937777832332,2.709546475506432,-1.3271024203041653,15.104590219936213,28.760816185056186,3.687021286900219,6.847358595260928,7.728080033653583,8.580888224958187,21.712811812586164,5.235942840576179,-2.4338770514320416,-5.995774078369138,-12.65886856888001,0.6673204121417342,-9.327321323624574,-2.664226833113702,3.8989679660547267,54.15532798707407,33.34856061391035,3.3315472452554356,10,0.7399215698242188,3.5301647186279297,8.521820068359375,8.610780715942383,-0.08472442626952414,4,0.01867365537228438,-1.079165124796514,39.159427642822266,1.3249238072005312,39.90499877929688,-1.1538448577502325,41.32553482055664,0.01867365537228438
2275,2008-10-13,40.63644790649414,40.63644790649414,38.7640495300293,39.76379013061523,5811162.0,0.05785910612175105,3.291254666421871,0.5440147250818723,28.31587130536235,27.645727776789226,1.0373721864117513,4.3026491448185595,5.421707160465829,6.3185547607085795,24.211833275536858,2.2225914001464844,-2.967952044403262,-3.4286386489868192,-10.125497133623682,3.2682198356500436,-6.777067891305251,-0.08020940666838783,-6.712963104248054,80.9604956185732,59.40570673092522,3.3484292423184328,10,-1.4826698303222656,1.3075733184814453,5.854427337646484,6.266750335693359,-2.804363250732422,0,-0.011397592005933599,2.709546475506432,38.413856506347656,-1.079165124796514,39.159427642822266,1.3249238072005312,39.90499877929688,-0.011397592005933599
2276,2008-10-14,41.35660171508789,42.78561401367188,40.65056991577149,41.85647201538086,5073969.0,0.017721869053388906,-1.2333869378015416,-0.5728136666054631,33.12727447766524,27.37950436368791,-0.06060699515246171,3.3266660895849185,4.607478555413714,5.563344969972221,26.350264309123983,2.1491661071777415,-3.3861336910832307,-2.437791633605954,-9.1118404509971,4.236257183785192,-5.774816042301524,0.8992327750896152,-7.433116912841804,83.87506811860078,59.30345692311687,3.337024408695572,10,-2.617971420288086,0.5874195098876953,5.134273529052734,5.538124084472656,-6.777919769287109,1,-0.05941002925364236,3.291254666421871,40.63644790649414,2.709546475506432,38.413856506347656,-1.079165124796514,39.159427642822266,-0.05941002925364236
2277,2008-10-15,39.51244354248047,41.345306396484375,39.17072296142578,41.23234176635742,3487059.0,-0.04459162736126432,1.23512459639238,3.4406889604542195,29.174174204024297,27.666339746632456,1.336108921026593,4.8761054790451155,6.3289124855084395,7.346937730067793,28.089118468000184,2.1858787536621094,-3.6166120518331297,-3.9361347198486314,-10.750707785211361,2.8784383455140983,-7.343421252529993,-0.5288481871672701,-5.23447357177735,63.065642656491974,36.41296517118046,3.4072865326813644,10,-0.8952503204345703,2.431577682495117,6.978431701660156,7.382282257080078,-5.944801330566413,2,-0.03273533855637478,-1.2333869378015416,41.35660171508789,3.291254666421871,40.63644790649414,2.709546475506432,38.413856506347656,-0.03273533855637478
2278,2008-10-16,36.95377731323242,38.862892150878906,36.53863143920898,37.71064758300781,5576559.0,-0.06475596039756903,-1.9288260247797648,0.4400668942312597,26.085695054191902,26.752178266928002,3.499517413061355,7.018576247277366,8.744974146921379,9.82544574060799,30.755347429555336,2.9738121032714915,-3.88401110287856,-6.002130889892577,-13.207833264587677,1.2035714848025236,-9.604982077240123,-2.39927970254503,-2.3355015808105506,34.19372973121887,5.336036940308869,3.6028511873475493,10,1.4007720947265625,4.990243911743164,9.537097930908203,9.940948486328125,-3.374835968017578,3,0.04050422768741169,1.23512459639238,39.51244354248047,-1.2333869378015416,41.35660171508789,3.291254666421871,40.63644790649414,0.04050422768741169
2279,2008-10-17,36.98201370239258,38.63413619995117,35.143508911132805,38.5974235534668,6619700.0,0.0007641002141896003,3.133769126170618,2.1343285838848036,29.44361224954436,26.65771802276439,2.7922303681192915,6.311929936255936,8.576437512831006,9.712548082960176,32.00847961260921,3.4906272888183665,-4.107284952924616,-5.337758255004886,-12.276247609386104,1.6007310993763326,-8.807002932195495,-1.8685135778142765,-2.037044438720706,24.057570088233053,-8.10134834849016,3.4692446771906105,10,1.3725357055664062,4.962007522583008,9.508861541748047,9.912712097167969,-1.0844612121582102,4,0.04360462867367709,-1.9288260247797648,36.95377731323242,1.23512459639238,39.51244354248047,-1.2333869378015416,41.35660171508789,0.04360462867367709
2280,2008-10-20,37.47059631347656,37.713470458984375,36.88882446289063,37.16558837890625,3341696.0,0.0132113576890589,1.08571483704145,-0.18881148605568282,31.988962036461203,26.421726021533292,2.027164383754304,5.214802848868466,7.951796015660051,9.148664711911763,33.3293326159671,0.8246459960937429,-4.087966871573386,-4.293103981018064,-10.889219088627044,2.303011126590917,-7.591161534822554,-0.9950464272135733,-2.327087402343757,30.450868852491787,-3.9352248114293076,3.2980575538044903,10,0.8839530944824219,4.473424911499023,9.034399032592773,9.424129486083984,-1.3781776428222656,0,0.022912252567829805,3.133769126170618,36.98201370239258,-1.9288260247797648,36.95377731323242,1.23512459639238,39.51244354248047,0.022912252567829805
2281,2008-10-21,36.4454345703125,38.85159683227539,36.17714309692383,38.12297058105469,4076019.0,-0.02735909870736042,-1.4158175659610832,-5.499974986242433,30.986148655549712,26.551112010446904,2.556085063314619,5.666594425470194,8.82763796053878,10.085978808126733,35.98963157493794,2.6744537353515625,-4.3243649869634595,-4.769819068908689,-11.2098995313251,1.6702613935077224,-7.9898593001168905,-1.5497788377004866,-1.3019256591796946,20.992714809775677,-15.513214644479255,3.220040231208205,10,1.9091148376464844,5.498586654663086,10.059560775756836,10.449291229248047,-0.3699607849121094,1,0.038047291843207987,1.08571483704145,37.47059631347656,3.133769126170618,36.98201370239258,-1.9288260247797648,36.95377731323242,0.038047291843207987
2282,2008-10-22,33.92348480224609,36.242095947265625,33.86135482788086,36.17714309692383,5701365.0,-0.06919796122065525,-1.0023742414058077,1.3434336313774045,29.223023141942036,28.161039038297478,4.6268958599494425,7.578872735775121,11.190462870056571,12.502884313947398,38.81980284759151,2.5840797424316406,-4.3455535599306785,-6.658033370971687,-13.357066363738234,0.040999621794860275,-10.00754986735496,-3.3085168745884133,8.862129211425795,1.2422175493830967,-37.78716821601263,3.349516496383274,10,4.3999996185302805,7.989471435546882,12.58151054382325,12.97124099731446,2.6151466369628906,2,0.019313969286295585,-1.4158175659610832,36.4454345703125,1.08571483704145,37.47059631347656,3.133769126170618,36.98201370239258,0.019313969286295585
2283,2008-10-23,34.42618179321289,35.53041458129883,33.74838638305664,33.946075439453125,4872785.0,0.014818553986927663,-3.0709533208716224,-0.21303422745745831,25.86368316195673,29.35649380963309,3.7796507992854202,6.439213131054537,10.515906216130716,11.898393588952459,41.81072308201653,1.7820281982421875,-4.5043979893991235,-5.541370010375978,-12.127028438067313,1.0442884173153573,-8.83419922422165,-2.248540796530307,8.18094703674317,13.2817452249106,-25.104972384658105,3.2928292138456685,10,3.840818405151367,7.430290222167969,12.078813552856445,12.468544006347656,3.3324737548828125,3,-0.0249385652598888,-1.0023742414058077,33.92348480224609,-1.4158175659610832,36.4454345703125,1.08571483704145,37.47059631347656,-0.0249385652598888
2284,2008-10-24,34.49395751953125,35.197166442871094,31.50320243835449,33.607181549072266,5727841.0,0.001968726207439042,2.2216762289423415,1.8470406890359694,30.477216224042877,29.59664324504204,3.4613618024154036,5.74468530899793,10.274243410916625,11.738761256334683,44.82081191781589,3.693964004516605,-4.470502988003503,-4.888716316223146,-11.21980267540959,1.4423700429632973,-8.054259495816368,-1.7231731366299243,7.758821612548836,40.69943610608217,-0.770076904870443,3.1655431795932225,10,2.6504507064819336,6.239922523498535,12.17907428741455,12.400768280029297,0.683441162109375,4,-0.026526853980100795,-3.0709533208716224,34.42618179321289,-1.0023742414058077,33.92348480224609,-1.4158175659610832,36.4454345703125,-0.026526853980100795
2285,2008-10-27,33.042354583740234,34.27932357788086,32.43798828125,33.607181549072266,3953351.0,-0.04208281798251434,-1.0764290384747746,-0.6369443739433802,24.658717928728407,28.655692517382384,4.159918174182309,6.670847958113285,11.522766054010702,13.081132009118136,46.82156081632112,2.05596923828125,-4.204573951665267,-5.789613342285158,-12.321838247318958,0.7426115627486425,-9.055725794802058,-2.5235008897682576,8.565449946716313,20.945421038629043,-21.018834036724506,3.266112452516899,10,3.381899833679199,7.534787178039551,14.723616600036621,14.555580139160156,2.8693199157714844,0,0.08641024353328453,2.2216762289423415,34.49395751953125,-3.0709533208716224,34.42618179321289,-1.0023742414058077,33.92348480224609,0.08641024353328453
2286,2008-10-28,33.652366638183594,34.454421997070305,31.92682266235352,34.002559661865234,3943566.0,0.018461518924064224,3.0315235148628092,0.6200005402995962,29.872720056819915,28.733308723248566,2.6173783785702085,5.552104733295337,10.740434563118946,12.363784892303059,48.467871868688675,2.527599334716786,-3.897072962960074,-4.675917243957521,-11.172630949974305,1.8207964620592634,-7.92427409696591,-1.4275603909491323,7.349161766746832,45.35160361353894,2.9501814612849557,3.2483568530083913,10,1.5306806564331055,6.523747444152832,14.113604545593262,13.945568084716797,1.9768943786621094,1,0.07250759088373004,-1.0764290384747746,33.042354583740234,2.2216762289423415,34.49395751953125,-3.0709533208716224,34.42618179321289,0.07250759088373004
2287,2008-10-29,36.60076141357422,36.60076141357422,35.262123107910156,35.58407211303711,4610073.0,0.08761329647601168,1.633328205493792,-2.903225455060402,42.78661871360853,30.588966907628194,-0.8800164130134362,2.191360997254577,7.639320737896597,9.336465761236141,49.54085804426367,2.948394775390625,-3.910024959484865,-1.3944158554077148,-7.497036213821694,4.708204503006268,-4.445726034614708,1.6568943237992784,3.8308674333616537,100.0,53.50830779999769,3.051310179206991,10,-1.4233617782592773,2.8227224349975586,11.197687149047852,10.997173309326172,-0.5139923095703125,2,-0.014351822418071647,3.0315235148628092,33.652366638183594,-1.0764290384747746,33.042354583740234,2.2216762289423415,34.49395751953125,-0.014351822418071647
2288,2008-10-30,37.049800872802734,38.22746276855469,36.49061965942383,37.448001861572266,3164296.0,0.012268582452549248,-1.2904984933016064,-0.3916643841527246,46.08907073882187,32.4384622953257,-1.46842285767233,1.4402667931383206,7.052195408728551,8.801744072610916,49.835004019482795,1.7368431091308594,-4.09408305781524,-0.7067375183105469,-6.546801486706549,5.133326450085455,-3.6267695025085445,2.2132944658874507,2.8461223896182517,82.48637265778062,35.43713087602715,2.9200319841980007,10,-1.872401237487793,2.1082143783569336,10.70628547668457,10.548133850097656,-3.4115524291992116,3,-0.01379681999772886,1.633328205493792,36.60076141357422,3.0315235148628092,33.652366638183594,-1.0764290384747746,33.042354583740234,-0.01379681999772886
2289,2008-10-31,38.01565170288086,38.10601806640625,36.0048713684082,37.049800872802734,2975178.0,0.026068988424365003,2.665056392853578,-2.4255359914164734,41.90226605388667,33.53994051948408,-2.539263625002725,0.07078443390870603,5.938972368965963,7.745938849521259,50.12159919700353,2.101146697998047,-4.024150736196368,0.517662811279294,-4.738898200797607,5.774223823356195,-2.1106176947591564,3.1459433173177445,1.3767083100961344,96.63826115912634,51.65289698099096,2.6282805060384504,10,-2.838252067565918,1.046341896057129,9.740434646606445,9.582283020019531,-1.0421028137207031,4,-0.006760272237176457,-1.2904984933016064,37.049800872802734,1.633328205493792,36.60076141357422,3.0315235148628092,33.652366638183594,-0.006760272237176457
2290,2008-11-03,38.970211029052734,39.01821899414063,38.07213592529297,38.20768737792969,1963831.0,0.02510963993547799,1.2039358218438356,0.7894838699484976,42.73181402456027,34.84501444937414,-3.6416954007181133,-1.0663410853677036,4.845276530447009,6.710481803005614,49.64824062395338,1.0025672912597727,-3.6133668963622227,1.5534158706665053,-3.549711841461871,6.656543582794882,-0.9981479853976865,4.104979726730697,-7.467008590698246,99.32301111316113,56.80909015994257,2.551563856064189,11,-3.709500312805176,-0.08472537994384766,8.760457992553711,8.627723693847656,-2.0926856994628906,0,-0.09732593812706136,2.665056392853578,38.01565170288086,-1.2904984933016064,37.049800872802734,1.633328205493792,36.60076141357422,-0.09732593812706136
2291,2008-11-04,40.54890060424805,40.54890060424805,38.7019157409668,39.25262451171875,2426748.0,0.04051016233959781,1.84967820347193,1.699981489912002,53.20860332385045,37.51007891403063,-5.114991167106979,-2.852443667075626,3.139830783260642,5.056908313731228,48.93884987989374,1.84698486328125,-3.284306512779004,3.1709371566772475,-1.8174865973644572,8.159360910718952,0.6767252796563952,5.6651490336981,-8.895397834777835,100.0,57.603653947422146,2.494211877020853,11,-4.522849082946777,-2.6052637100219727,6.461614608764648,6.461614608764648,-4.874454498291016,1,-0.11436132757321948,1.2039358218438356,38.970211029052734,2.665056392853578,38.01565170288086,-1.2904984933016064,37.049800872802734,-0.11436132757321948
2292,2008-11-05,40.0772705078125,40.75788497924805,39.26674270629883,40.385101318359375,2118747.0,-0.011631143863519156,1.8311086325151553,-0.23747318362266084,61.104425170491474,41.425716914978935,-4.1109592598418985,-2.4951745627222266,3.480434639239313,5.456645229869579,47.15738374739398,1.4911422729492188,-3.0414542911400773,2.6906934738159194,-2.3166617903450444,7.698048737976883,0.1870158417354375,5.194371105896401,-8.067951824951173,85.68035930123743,40.50128069693419,2.5036776320804806,11,-3.9467267990112305,-2.133633613586426,6.492679595947266,6.492679595947266,-4.275745391845703,2,-0.11098583897073833,1.84967820347193,40.54890060424805,1.2039358218438356,38.970211029052734,2.665056392853578,38.01565170288086,-0.11098583897073833
2293,2008-11-06,37.89421463012695,39.87675476074219,37.77560043334961,39.19331741333008,2750996.0,-0.054471171564939525,-1.7352882753140983,4.220184395756915,52.81213647013887,43.90737472010071,-1.5469021121889384,-0.4340175816175105,5.492195721644812,7.557450013155282,45.447626075012316,2.3016700744628906,-2.728692465752715,0.5708982467651396,-4.373727554022892,5.515524047553171,-1.9014146536288763,3.0432111471591554,-5.359981969482426,39.75042817907918,-7.76576089279655,2.4723129003940154,11,-1.5518608093261719,-0.3657255172729492,8.469573974609375,8.469573974609375,-2.4852371215820312,3,-0.0476971364564468,1.8311086325151553,40.0772705078125,1.84967820347193,40.54890060424805,1.2039358218438356,38.970211029052734,-0.0476971364564468
2294,2008-11-07,39.13118362426758,39.50679397583008,37.68523025512695,37.97611618041992,1936505.0,0.03264268718099261,-1.0975616184422647,-0.8891270642956142,54.8934676799091,47.26679135912079,-2.298630720838865,-1.7017398804896473,4.092952958495623,6.255770977797155,42.7747472298882,1.821563720703125,-2.099861964588129,1.772000885009767,-3.2161465142142873,6.760148284233821,-0.7220728146022566,4.266074584621791,-6.103531824506838,47.0587651059371,-2.508004958431272,2.4940736996120263,11,-2.788829803466797,-1.7241315841674805,6.592233657836914,6.670602798461914,-3.7560958862304688,4,-0.1403723238582939,-1.7352882753140983,37.89421463012695,1.8311086325151553,40.0772705078125,1.84967820347193,40.54890060424805,-0.1403723238582939
2295,2008-11-10,40.17329025268555,41.1193733215332,39.78355407714844,39.78355407714844,1924803.0,0.026631104196186195,-5.854992316501415,0.337414215605329,60.97439526756822,50.72253304920394,-2.4840649440881606,-2.9305764005308674,2.8995212690465166,5.15147118918722,40.979492503592034,1.988189697265625,-1.3805733665466136,2.8372653961181626,-2.0907570989810367,7.765287891217362,0.373254148568563,5.301276643667762,-6.681824462155568,72.45067981871502,18.473481432057547,2.4640112475495983,11,-1.9825420379638672,-3.0288820266723633,5.2733612060546875,5.552244186401367,-3.761749267578125,0,-0.07964847647278506,-1.0975616184422647,39.13118362426758,-1.7352882753140983,37.89421463012695,1.8311086325151553,40.0772705078125,-0.07964847647278506
2296,2008-11-11,38.89960479736328,39.84286880493164,38.7188606262207,39.59434127807617,1922705.0,-0.03170478313603209,-1.1283502417988827,-1.7825814597668523,65.81119173375976,53.280818940331855,-0.43335546880140896,-1.9503989058742874,3.977649593498711,6.353933629743835,40.63417691447863,1.4544296264648438,-0.8132893901469842,1.686429786682126,-2.9323779746408007,6.305237548005053,-0.6229740939793373,3.9958336673435895,-4.797906404353043,35.36179241091265,-24.241486720815352,2.3094038806614625,11,-0.3374824523925781,-1.7551965713500977,5.422337532043457,6.077535629272461,-2.3496780395507812,1,-0.05198200542928133,-5.854992316501415,40.17329025268555,-1.0975616184422647,39.13118362426758,-1.7352882753140983,37.89421463012695,-0.05198200542928133
2297,2008-11-12,38.21899032592773,39.87675476074219,37.99306106567383,39.54633331298828,2089331.0,-0.017496693732006463,-1.1174596436159834,1.9105704449239893,61.916588602017924,55.03943203624253,0.5598151101788247,-1.4457811376628698,4.465242145711471,6.94286156262141,39.963857454094025,1.8836936950683594,0.03716799167636964,1.0704879760742116,-3.447894524501372,5.588870476649795,-1.1887032742135801,3.3296792263620034,-3.5558779386356534,15.542744157113454,-47.85775801140295,2.259191250287791,11,0.34313201904297586,-1.0745820999145437,5.970217704772956,6.758150100708015,-1.6690635681152273,2,-0.06657800737986741,-1.1283502417988827,38.89960479736328,-5.854992316501415,40.17329025268555,-1.0975616184422647,39.13118362426758,-0.06657800737986741
2298,2008-11-13,38.4505615234375,39.1989631652832,37.56096649169922,37.72476577758789,1807854.0,0.006059061098552254,-2.1099402117034414,-0.5468034659654236,62.30457062837775,57.306354766741535,0.6122189007778616,-1.6437430495778784,4.0734107051960535,6.632284996115118,38.713961592320075,1.6379966735839844,0.7863874243536486,1.227219963073729,-3.327023381676142,5.7814633078236,-1.04990170930121,3.504341635448668,-3.270948261406133,24.999812395812672,-39.56730904003605,2.277121672374936,11,0.8896083831787109,-1.3061532974243164,4.456487655639648,5.292430877685547,-1.76507568359375,3,-0.06889460914259948,-1.1174596436159834,38.21899032592773,-1.1283502417988827,38.89960479736328,-5.854992316501415,40.17329025268555,-0.06889460914259948
2299,2008-11-14,38.59460067749024,39.984073638916016,38.32348251342773,39.63670349121094,1889503.0,0.0037460871401042706,-1.0962571480166037,-1.4358072772951027,68.79541024049026,60.20230990184486,0.6246262005326173,-1.7505273227770104,3.791334369836015,6.420008167346289,36.98559152105091,1.6605911254882884,1.1346716117300275,1.2906297683715877,-3.302556711825268,5.8838162485684435,-1.0059634717268366,3.587223008470012,-2.9398066106987244,29.04766754393978,-39.34209685452032,2.296593240098428,11,0.7455692291259695,-1.4501924514770579,4.224194526672356,5.148391723632805,-2.1576385498046946,4,-0.08254064332898481,-2.1099402117034414,38.4505615234375,-1.1174596436159834,38.21899032592773,-1.1283502417988827,38.89960479736328,-0.08254064332898481
2300,2008-11-17,38.32913208007813,39.35146713256836,38.11166763305664,38.4053840637207,1620523.0,-0.006878386944082049,-3.8507272225248688,0.07317126740146011,66.2098675588454,61.6468948168443,0.8823869175515568,-1.494041826884775,3.8720472756935465,6.608960141122296,35.19028799260614,1.2397994995117188,1.3939381508795492,0.9822343826294002,-3.6335008765120875,5.597969641770888,-1.3256332469413437,3.290102012200144,-2.23717167290728,31.70167647193131,-37.96633180152921,2.3078676295707443,11,1.0110378265380788,-1.1847238540649485,2.2197675704955984,3.614889144897454,-2.0446739196777415,0,-0.07707047307696302,-1.0962571480166037,38.59460067749024,-2.1099402117034414,38.4505615234375,-1.1174596436159834,38.21899032592773,-0.07707047307696302
2301,2008-11-18,37.83208465576172,39.08317565917969,37.2785530090332,38.5126953125,2478597.0,-0.012967875799482442,-1.0189617351075906,8.925809195058113,55.14151331093552,60.98434905467142,1.0655836225544775,-0.9357605094908124,4.18586137661206,7.026455153879333,34.091144043015134,1.8046226501464844,1.6651022064276901,0.41585445404052734,-4.184498795753882,5.016207703834937,-1.8843221708566773,2.716031078937732,-1.337931215441877,20.459339345436497,-43.4976105751611,2.3001766248972064,11,1.3668785095214844,-0.6876764297485352,2.7168149948120117,4.111936569213867,-1.643646240234375,1,-0.03754864907868494,-3.8507272225248688,38.32913208007813,-1.0962571480166037,38.59460067749024,-2.1099402117034414,38.4505615234375,-0.03754864907868494
2302,2008-11-19,34.57868194580078,38.32348251342773,34.57868194580078,38.02694320678711,4748418.0,-0.08599586143782467,-1.1719935261261478,5.066422670358372,41.63958757351624,59.74295473282446,3.863248671354384,2.4972816333450183,7.207164575576719,10.183826119568003,32.73782400501879,3.744800567626946,1.7765833491946736,-2.8703081130981474,-7.3742568629940735,1.6336406367977787,-5.12228248804611,-0.6183337381501843,6.540691375732422,0.0,-59.06792885051789,2.251974374947963,11,3.270345687866211,1.8455724716186523,5.762643814086914,7.365339279174805,1.9260597229003906,2,0.05700751738026,-1.0189617351075906,37.83208465576172,-3.8507272225248688,38.32913208007813,-1.0962571480166037,38.59460067749024,0.05700751738026
2303,2008-11-20,33.567642211914055,34.146591186523445,32.75994110107422,33.99973678588867,3922828.0,-0.02923881643237436,2.821007542112262,0.1253079570458712,34.997147445786695,57.53225248458864,4.689135513154717,3.6266437793307134,7.960739749664647,11.08070671447544,31.45520788934292,1.8187408447265625,1.5129657436357746,-3.838420867919929,-8.477999340392216,0.8011576045523583,-6.158210104156069,-1.518631631683789,7.420917282104497,11.180596516037019,-41.35307817990563,2.319789236236143,11,3.3720149993896555,2.7436456680297923,6.712965011596687,8.37637901306153,3.837993621826186,3,0.08884402803959679,-1.1719935261261478,34.57868194580078,-1.0189617351075906,37.83208465576172,-3.8507272225248688,38.32913208007813,0.08884402803959679
2304,2008-11-21,33.578941345214844,34.42618179321289,32.957630157470696,34.42618179321289,2965584.0,0.00033660789248934897,2.4666702686639908,1.9607754853404344,30.579865837474273,54.15508254791153,4.254870816329877,3.734762326662363,7.6555708425115085,10.962993502104062,29.631172560494534,1.4685516357421946,1.118093551533775,-3.7813709259033175,-8.55788494121812,0.995143089411485,-6.169627933560719,-1.3931139182459162,7.080473413085933,12.42504755693087,-32.777733377785076,2.388257007657403,11,2.7930660247802734,2.732346534729004,6.570343971252441,8.365079879760742,3.388957977294929,4,0.09251466455393786,2.821007542112262,33.567642211914055,-1.1719935261261478,34.57868194580078,-1.0189617351075906,37.83208465576172,0.09251466455393786
2305,2008-11-24,35.89755249023437,36.148902893066406,35.58407211303711,36.148902893066406,3296654.0,0.06904956059163969,3.4943694035513735,0.2966695032395547,34.09310491568971,50.63085067923709,1.4147381312425367,1.7297059078168004,5.07207644403902,8.544959321903924,27.392484999577277,2.5699615478515625,1.0559005669949926,-1.6055196762085018,-5.993516677363566,2.782477324946562,-3.79951817678603,0.5884788243690267,4.445883321777345,49.62035427166286,10.880235342208088,2.193998500577531,11,0.4744548797607493,0.41373538970947976,4.251732826232917,6.046468734741218,2.231060028076179,0,0.0150263625242395,2.4666702686639908,33.578941345214844,2.821007542112262,33.567642211914055,-1.1719935261261478,34.57868194580078,0.0150263625242395
2306,2008-11-25,36.0924186706543,37.18535614013672,35.098323822021484,35.5897216796875,2773327.0,0.005428397394862561,-1.8098856483990005,-1.999984823190109,36.10947479279339,47.76339358932325,0.8714376040764336,1.8203452095219745,4.633529731413773,8.25521301195431,24.76505104813099,2.0870323181152344,0.8446760424159763,-1.532656097412108,-5.593334716195173,2.528022521370957,-3.562995406803637,0.497683211979421,3.947677352919918,59.89849490794681,25.97669285507982,2.0303393093915307,11,0.2795886993408203,0.21886920928955078,4.056866645812988,5.851602554321289,2.174579620361328,1,0.005320770865994584,3.4943694035513735,35.89755249023437,2.4666702686639908,33.578941345214844,2.821007542112262,33.567642211914055,0.005320770865994584
2307,2008-11-26,36.07547378540039,36.431312561035156,35.259300231933594,35.80435562133789,1398767.0,-0.00046948599949836467,1.3850578727962923,0.539327206914607,42.53247343139844,45.566493900769984,0.6172604687196568,1.8929728000000665,4.4125893798489955,8.172698753554698,23.27378171414713,1.1720123291015625,0.3956317026000704,-1.523336601257327,-5.618559119898229,2.5718859173835753,-3.5709478605777747,0.5242746580631206,3.673416041273825,74.92026521943012,40.01168458995939,2.0476112593204507,11,0.29653358459472656,0.23581409454345703,4.0738115310668945,5.868547439575195,2.445697784423828,2,0.003131341553514577,-1.8098856483990005,36.0924186706543,3.4943694035513735,35.89755249023437,2.4666702686639908,33.578941345214844,0.003131341553514577
2308,2008-11-27,36.53863143920898,37.08086395263672,36.27881240844727,36.61487579345703,1355957.0,0.012838574388897461,-1.6919792326848753,-0.28122185952276374,38.633000295706374,42.21511501801622,-0.16273930390778446,1.4646494203096623,3.6998238428344763,7.62159582705123,22.44196684933055,1.0053901672363281,-0.06070722503433501,-1.034620475769053,-5.150597785343862,3.0813568338057564,-3.092609130556461,1.0233681790183553,2.930700438441235,84.7027763015068,49.21067699375711,2.057988654787405,11,-0.4829273223876882,-0.2273435592651296,3.5795888900756907,5.3743247985839915,1.4346580505371165,3,-0.0009275051958141933,1.3850578727962923,36.07547378540039,-1.8098856483990005,36.0924186706543,3.4943694035513735,35.89755249023437,-0.0009275051958141933
2309,2008-11-28,37.7586555480957,37.7586555480957,36.668540954589844,36.85211181640625,2343011.0,0.03338997824580647,1.404990637295125,-11.889978486014803,39.57571114445811,39.25576430530652,-1.6917141924361019,0.23651064021599666,2.14581094912959,6.3347087492084455,21.320785177978575,1.2200241088867259,-0.3903381624299129,0.19825344085693075,-3.913511024676154,4.310017906390016,-1.8576287919096117,2.2541356736234732,1.4423006984914721,100.0,66.32503781121817,2.055882232766543,11,-1.83709716796875,-1.4473676681518555,2.3030805587768555,4.097816467285156,0.5083427429199219,4,-0.009349371931577255,-1.6919792326848753,36.53863143920898,1.3850578727962923,36.07547378540039,-1.8098856483990005,36.0924186706543,-0.009349371931577255
2310,2008-12-01,35.177398681640625,37.91680908203125,34.909107208251946,37.7586555480957,3104000.0,-0.0683619908862263,1.0760210590340225,-2.8473605588167223,35.56091633164287,37.08014241871846,0.44192690231997744,2.6551829766800523,4.392069901635196,8.836209780386952,20.82579246912058,3.007701873779304,-0.8374228843108895,-2.1933628082275405,-6.380517506018315,1.9937918895632336,-4.2869401571229275,-0.09978545933215344,3.765916959126031,8.920148493692277,-23.527659403224458,2.0935773488953857,12,0.36431312561035156,1.3456993103027344,3.7617454528808594,5.55648136138916,2.64056396484375,0,0.050899176970798043,1.404990637295125,37.7586555480957,-1.6919792326848753,36.53863143920898,1.3850578727962923,36.07547378540039,0.050899176970798043
2311,2008-12-02,35.91167449951172,35.97662734985352,34.51090240478516,34.567386627197266,1807007.0,0.020873510986880284,-1.011622701964099,-0.5207881051220626,41.08662981946882,37.01870266826874,-0.6631432546979497,1.6397562019849943,3.3623869589582682,8.025097085301304,21.082913933663814,1.4657249450683594,-1.413841443414256,-1.2272256851196275,-5.1804103977572495,2.7259590275179946,-3.2038180414384385,0.7493666711991835,2.7843061596672385,41.12772977852633,6.271320535145335,1.9765923563188121,12,-0.5732994079589844,0.6114234924316406,2.5890235900878906,4.822205543518066,1.056224822998054,1,0.061733072871023253,1.0760210590340225,35.177398681640625,1.404990637295125,37.7586555480957,-1.6919792326848753,36.53863143920898,0.061733072871023253
2312,2008-12-03,35.6292610168457,36.05852890014648,34.595626831054695,35.922969818115234,1878613.0,-0.007864113456192534,4.180000810449474,-0.21848653649151384,39.14370574874079,37.47943136859698,-0.24142122473180905,1.6567947670172245,3.366332731113559,8.223832215457243,21.43565241547114,1.4629020690917827,-1.9632069143228392,-1.287238693237306,-5.039772724283921,2.4652953378093088,-3.163505708760617,0.5890283222860049,2.8292780600090666,32.835856000752514,-3.1323757426002885,1.8762670155233083,12,-0.19204139709472656,1.3103961944580078,2.0503196716308594,5.104619026184082,0.5648269653320241,2,0.07403289315831696,-1.011622701964099,35.91167449951172,1.0760210590340225,35.177398681640625,1.404990637295125,37.7586555480957,0.07403289315831696
2313,2008-12-04,36.086769104003906,37.162757873535156,35.188697814941406,35.44286727905273,1986066.0,0.012840796415673372,-2.426471513277471,-2.192313686780812,40.57724485463815,38.590251259392964,-0.33973953539565827,1.1140525936877594,2.626472201885946,7.676971190133585,21.12501297679318,1.97406005859375,-2.284963921587959,-0.7393583297729478,-4.479787908382903,3.0010712488370075,-2.609573119077929,1.1308564595320334,2.1438260538196445,46.26863999964148,9.035666259082,1.8702147893049794,12,0.12708663940429688,0.8528881072998047,1.2136726379394531,4.647110939025879,-0.8980712890625,3,0.06745969579056088,4.180000810449474,35.6292610168457,-1.011622701964099,35.91167449951172,1.0760210590340225,35.177398681640625,0.06745969579056088
2314,2008-12-05,33.63824844360352,35.922969818115234,33.386898040771484,35.877784729003906,3340526.0,-0.06785092490113542,1.1769730389949753,-3.478071032909693,34.85870810181579,38.67531828007364,2.3669931638904913,3.2991033132829415,4.774936944035545,10.01594329441641,20.99752478251762,2.699871063232422,-2.2043863989557906,-2.913232231140128,-6.746522294568116,0.9200578322878599,-4.829877262854126,-0.9965871994261306,4.373520551950058,5.548682977274052,-31.046214574533497,1.9166450317139943,12,2.0136051177978445,3.301408767700188,3.529458999633782,7.095631599426262,0.5902404785156179,4,0.12887237732994694,-2.426471513277471,36.086769104003906,4.180000810449474,35.6292610168457,-1.011622701964099,35.91167449951172,0.12887237732994694
2315,2008-12-08,36.973548889160156,37.33503723144531,35.25082778930664,35.27341842651367,3396137.0,0.09915202484898877,-1.3883520609892837,-0.7591439682088186,47.657936811538946,39.95848072660092,-0.8935974197284011,-0.30377969020949536,1.2409799429467654,6.583244036448555,21.397363622046285,3.6967887878417898,-1.8269698223744726,0.5820552825927763,-2.862108509996233,4.0262190751817855,-1.1400266137017283,2.304137178887281,0.8281469906142505,90.84408312809607,50.05148132460103,1.7220818962945035,12,-1.321695327758789,-0.03389167785644531,0.1461477279663086,3.760331153869629,-2.507831573486328,0,0.03498310118222592,1.1769730389949753,33.63824844360352,-2.426471513277471,36.086769104003906,4.180000810449474,35.6292610168457,0.03498310118222592
2316,2008-12-09,36.877525329589844,37.32938766479492,36.23362350463867,36.2364501953125,2259440.0,-0.002597087984660962,-2.388637221593054,0.37707408246742613,57.576319131014195,41.63001913766933,-0.7537607074430497,-0.3868463879997961,1.143787500541933,6.572204815134526,21.455342909189863,1.09576416015625,-1.3596963816920464,0.5871356964111314,-2.6601115561025424,3.834382948924805,-1.0364879298457055,2.2107593226679683,0.7225003590365588,88.4119611857609,40.705416840233916,1.6236236262568366,12,-1.2256717681884766,0.06213188171386719,0.1955728530883789,3.8563547134399414,-2.6433868408203125,1,0.025501638423116813,-1.3883520609892837,36.973548889160156,1.1769730389949753,33.63824844360352,-2.426471513277471,36.086769104003906,0.025501638423116813
2317,2008-12-10,35.67444610595703,36.67419052124024,34.70859146118164,36.42001724243164,4902595.0,-0.03262364306933263,2.1351325040233156,-1.1630011781927239,56.856620860348364,43.654865867074,0.43186573849668974,0.6491078208636623,2.1506182580283024,7.659777719417761,21.472267580686434,2.168933868408203,-1.11735091021162,-0.4887163162231474,-3.6149405546475393,2.6375079222012445,-2.0518284354353398,1.074395802989045,1.7319761991672848,57.93990421080194,5.381202856019527,1.5631121192121955,12,-0.022592544555664062,1.2652111053466797,1.3103981018066406,5.059433937072754,-1.7001266479492259,2,0.03625713522533869,-2.388637221593054,36.877525329589844,-1.3883520609892837,36.973548889160156,1.1769730389949753,33.63824844360352,0.03625713522533869
2318,2008-12-11,35.8015251159668,35.8015251159668,35.8015251159668,35.8015251159668,3296654.0,0.00356218593085722,1.0,-0.0,57.17932357963529,45.61082280431591,0.21147089756355086,0.3303302296360897,1.8711540021035091,7.4322707966533414,21.348650348522135,0.12707901000976562,-0.9191609372917569,-0.22918548583984233,-3.1660935501228096,2.707722578443125,-1.6976395179813295,1.2392685463016448,1.527862548828125,61.15861064116152,3.3777292640102843,1.4684540321414854,12,-0.1496715545654297,1.138132095336914,1.235565185546875,4.932354927062988,-2.4824066162109375,3,0.010964976071252686,2.1351325040233156,35.67444610595703,-2.388637221593054,36.877525329589844,-1.3883520609892837,36.973548889160156,0.010964976071252686
2319,2008-12-12,35.40897750854492,35.682918548583984,34.18048095703125,34.94581985473633,2250014.0,-0.010964549866251505,1.9720643832205194,100.0,48.19753903711318,47.01489199381261,0.26336074140666454,0.49748865512569296,2.059638508607641,7.707560328801051,21.811612809132576,1.6210441589355469,-0.8591731620376493,-0.4624519348144531,-3.148728858113401,2.2238249884844947,-1.805590396463927,0.8806865268350208,1.737632293701175,38.943561142901366,-19.04878050560299,1.3431384616494721,12,-0.04800987243652344,1.530679702758789,1.5264439582824707,5.324902534484863,-2.5840797424316406,4,-0.0062210125539591266,1.0,35.8015251159668,2.1351325040233156,35.67444610595703,-2.388637221593054,36.877525329589844,-0.0062210125539591266
2320,2008-12-15,35.37508773803711,36.19973373413086,35.19434356689453,35.75634765625,1706051.0,-0.0009570954286842737,-1.7072164842558306,-0.8231752516184295,47.321797348516135,47.70768838592898,0.36681637547402346,0.314864885952602,1.9684426527833523,7.619197022524013,22.125076198336917,1.0053901672363281,-0.787660168265468,-0.34863948822021484,-2.77854663633795,2.08126765989752,-1.5635930622790823,0.8663140858386527,1.596055316162115,37.937191916817994,-18.995536851295483,1.2149535740588673,12,-0.014120101928710938,1.5645694732666016,1.49961519241333,5.358792304992676,-3.292938232421875,0,-0.03241260698514359,1.9720643832205194,35.40897750854492,1.0,35.8015251159668,2.1351325040233156,35.67444610595703,-0.03241260698514359
2321,2008-12-16,36.41154098510742,36.41154098510742,36.41154098510742,36.41154098510742,3296654.0,0.029298959051226925,1.0,-0.0,51.165966453285115,49.04349513087835,-0.6607600741977109,-0.878510277059064,0.7927880627696453,6.472040523930104,22.117598304289483,1.0364532470703125,-0.8011351099110584,0.7588409423828111,-1.4877073365532283,3.0053892213188504,-0.36443319708521216,1.8821150818508343,0.39115399096679937,89.46751699145315,33.37212167526452,1.1232741394680201,12,-1.0505733489990234,-0.03953361511230469,1.2560372352600098,4.322339057922363,-3.651599884033203,1,-0.05343975060625561,-1.7072164842558306,35.37508773803711,1.9720643832205194,35.40897750854492,1.0,35.8015251159668,-0.05343975060625561
2322,2008-12-17,36.5499267578125,37.16558837890625,36.19408798217773,36.88317489624024,2135680.0,0.003800601923485747,1.1635170436444886,-100.0,50.040091974591384,50.094922588650924,-0.7317687585608184,-0.908207555185875,0.5597341005633609,6.218483694929688,21.121524628670045,0.9715003967285227,-0.5350091486834856,0.7986644744873033,-1.4223055201373214,3.019634469111928,-0.31182052282500905,1.9091494717996156,-3.7899856567382812,79.37556228019956,25.787646239942738,1.1104849973123112,12,-1.1889591217041016,-0.1779193878173828,1.3033385276794434,4.183953285217285,-4.637226104736328,2,-0.06335958713099121,1.0,36.41154098510742,-1.7072164842558306,35.37508773803711,1.9720643832205194,35.40897750854492,-0.06335958713099121
2323,2008-12-18,36.5499267578125,37.09498596191406,36.346588134765625,36.612060546875,2147059.0,0.0,-2.192748340059888,0.18644902070765065,45.30289181209135,51.255387445348205,-0.7366246841460367,-0.7097139703527731,0.4871497215429059,6.105209783326984,19.595440254693948,0.7483978271484375,-0.3999151004156971,0.64955024719238,-1.3428209360839887,2.6419214304687486,-0.3466353444458079,1.6457358388305678,-3.701872711181643,79.37556228019956,30.350684282396458,0.9961855916381855,12,-0.7921676635742188,-0.1779193878173828,1.3033385276794434,4.183953285217285,-3.6177139282226562,3,-0.07046819318876374,1.1635170436444886,36.5499267578125,1.0,36.41154098510742,-1.7072164842558306,35.37508773803711,-0.07046819318876374
2324,2008-12-19,36.68548583984375,37.2616081237793,35.91167449951172,36.51039123535156,3379640.0,0.0037088742456172774,1.034044730050524,-2.818025540275049,57.235783428727906,52.319592625035874,-0.44083470690359405,-0.6330629734208202,0.303120599681435,5.870174363822748,18.203614861356492,1.3499336242675781,-0.1995417344070347,0.6297821044921861,-1.062313041741568,2.32187725072594,-0.21626546862469098,1.4758296776090631,-3.7510811065673835,72.13117779159694,17.28838333354132,0.8460475731168757,12,-0.9305515289306641,-0.3134784698486328,1.5568032264709473,4.048394203186035,-3.727855682373054,4,-0.0917629210305213,-2.192748340059888,36.5499267578125,1.1635170436444886,36.5499267578125,1.0,36.41154098510742,-0.0917629210305213
2325,2008-12-22,36.43696212768555,37.08086395263672,36.20538330078125,36.459556579589844,1754634.0,-0.006774442438711947,-2.6046396569732284,-0.12904139433551198,52.643546204129436,51.7715067442709,-0.30891614908610876,-0.36054116814999304,0.42763533134539955,6.016045204782657,17.642197365065314,0.8754806518554688,-0.05004055146145703,0.35428791046142294,-1.344376049435887,2.052951870358733,-0.49504406948722846,1.2036198904100743,-3.329469258789061,38.91210787929139,-16.9358043724363,0.8493319799486543,12,-0.7159175872802734,-0.3812580108642578,1.8053269386291504,4.296917915344238,-4.222076416015625,0,-0.09913187463089146,1.034044730050524,36.68548583984375,-2.192748340059888,36.5499267578125,1.1635170436444886,36.5499267578125,-0.09913187463089146
2326,2008-12-23,36.28445816040039,37.13169860839844,36.28445816040039,36.431312561035156,1084320.0,-0.004185419375817845,-10.538509494246306,6.499577916596319,53.341010418530836,51.38088336184673,-0.27869337639499747,-0.20333763802731397,0.42858515051085533,6.055579999835416,17.540987470267627,0.8472404479980469,0.435752916061098,0.19218196868896342,-1.5088832875348857,1.8932472249128125,-0.6583506594229647,1.0427145968008915,-3.010800681308595,27.61496226089856,-29.857301248512602,0.8505326281119254,12,-0.5634136199951172,-0.3628997802734375,1.9578309059143066,4.4494218826293945,-4.654170989990231,1,-0.11581566510400343,-2.6046396569732284,36.43696212768555,1.034044730050524,36.68548583984375,-2.192748340059888,36.5499267578125,-0.11581566510400343
2327,2008-12-24,36.188438415527344,36.99049377441406,36.148902893066406,36.29010772705078,288693.0,-0.002646305050183706,-8.312705783030815,0.6923136867807881,50.53828113576269,50.64298975697199,-0.11409465635989591,-0.1037397305436798,0.4282620968752866,6.034309929436816,17.456387939776548,0.8415908813476562,0.44820942805345965,0.09051399230956747,-1.611066454477914,1.792094439097049,-0.7602762310841698,0.9413042157033047,-2.7552629106480495,20.50203884400512,-36.801663476279025,0.8507902233937399,12,-0.4673938751220703,-0.6467266082763672,1.9832472801208496,4.545441627502441,-4.157123565673821,2,-0.09474012874183768,-10.538509494246306,36.28445816040039,-2.6046396569732284,36.43696212768555,1.034044730050524,36.68548583984375,-0.09474012874183768
2328,2008-12-29,36.50474166870117,36.86058044433594,36.17714309692383,36.28445816040039,830152.0,0.008740450459396198,-2.1428646609946496,-2.1666666666666665,69.60218290716902,53.021283520311535,-0.3577809561418519,-0.44555598663995255,0.09979121684642678,5.6074980457945145,17.688127162245184,0.6834373474121094,0.27195690641850945,0.4085117340087905,-1.2912874028353585,2.1083108708529394,-0.441387834413284,1.258411302430865,-2.9184288590658767,43.933061487465984,-19.094539476819087,0.849899568422076,12,-0.2767658233642578,-1.1663665771484375,0.631899356842041,4.229138374328613,-2.9342727661132812,0,-0.12579300128460225,-8.312705783030815,36.188438415527344,-10.538509494246306,36.28445816040039,-2.6046396569732284,36.43696212768555,-0.12579300128460225
2329,2008-12-30,37.40563583374024,37.40563583374024,37.40563583374024,37.40563583374024,3296654.0,0.024678825923907022,1.0,0.0,54.42960552815903,53.8110399847163,-1.0567977215756486,-1.448519910485082,-0.8039632587328143,4.602647053991042,18.12551240345574,0.9008941650390696,0.21560882609207255,1.327056884765632,-0.30608087614946555,2.9601946456807298,0.5104880043080797,2.1436257652231845,-3.6723112115391885,100.0,38.818355635691276,0.8165688804575502,12,-0.7469806671142649,-1.968416213989265,-0.7801632881164622,3.3282442092895437,-3.7447967529296875,1,-0.11959221931245256,-2.1428646609946496,36.50474166870117,-8.312705783030815,36.188438415527344,-10.538509494246306,36.28445816040039,-0.11959221931245256
2330,2008-12-31,36.96789932250977,37.77560043334961,36.962249755859375,37.707820892333984,352612.0,-0.011702421345706093,-1.165410708482288,-100.0,50.865821274841586,53.7776905204448,-0.41276712384559033,-0.9167690406370497,-0.3899834556213122,4.933547408799313,18.032871449908228,0.8133506774902344,0.1346687755807494,0.7997953414917092,-0.8215997835331095,2.421190466516528,-0.010902221020700154,1.6104929040041185,-3.01423602761637,50.347185580718445,-7.084733280821524,0.810697562512409,12,-0.12426185607910867,-1.3160457611084055,-0.6262516975402903,3.7659807205200124,-2.507831573486328,2,-0.10847976862448394,1.0,37.40563583374024,-2.1428646609946496,36.50474166870117,-8.312705783030815,36.188438415527344,-0.10847976862448394
2331,2009-01-02,38.12861251831055,38.12861251831055,36.8408088684082,37.02438354492188,1198429.0,0.031397867259771894,1.3324938594036626,-1.4923594856830626,73.70438248010157,56.40705613216816,-1.4575795057191385,-2.0057129240991998,-1.5284064992634114,3.67238446337241,17.709095974382496,1.2878036499023438,0.28801000257997345,1.8496616363525362,0.013219013622119746,3.6861042590829527,0.931440324987328,2.7678829477177445,-3.869194252340648,100.0,40.87123996754916,0.9182213113652086,1,-1.108469009399414,-2.3708572387695312,-1.7869648933410645,2.6052675247192383,-3.335296630859375,4,-0.15509944936497932,-1.165410708482288,36.96789932250977,1.0,37.40563583374024,-2.1428646609946496,36.50474166870117,-0.15509944936497932
2332,2009-01-05,38.266998291015625,38.56353378295898,37.70217514038086,38.29524230957031,1726455.0,0.003629446852770224,2.0499912201316146,-0.025578045165770356,73.76169225893598,59.569145070706455,-1.482706875913287,-2.040996784958736,-1.561132072750631,3.444516969132266,17.300709783235074,0.8613586425781179,0.4799073364476598,1.8561605453491197,-0.15443401660796496,3.8667551073062043,0.8508632643705738,2.8614578263276655,-3.6206605998116643,87.57389166498848,27.516248445032744,1.0052972809785434,1,-1.0293941497802734,-2.2917823791503906,-1.9253506660461426,2.46688175201416,-4.947879791259766,0,-0.17343171445364292,1.3324938594036626,38.12861251831055,-1.165410708482288,36.96789932250977,1.0,37.40563583374024,-0.17343171445364292
2333,2009-01-06,38.52117156982422,38.91654968261719,38.13144302368164,38.17945098876953,1041509.0,0.006642101292493319,-2.587119825708061,-12.098865478119935,80.81660065256133,62.189235873354605,-1.5956531734104686,-2.2171120684779027,-1.7207190581468765,3.0938558767227065,17.35794474321057,0.7851066589355469,0.549893044393805,1.9886137008667006,-0.22398193780654907,4.20120933953995,0.8823158815300758,3.0949115202033255,-3.404770347609656,80.95243345958691,17.471186180554646,1.1062978193366233,1,-0.9884452819824219,-2.369447708129883,-2.1795239448547363,2.2127084732055664,-4.6626434326171875,1,-0.16847506073918483,2.0499912201316146,38.266998291015625,1.3324938594036626,38.12861251831055,-1.165410708482288,36.96789932250977,-0.16847506073918483
2334,2009-01-07,37.973289489746094,38.66238021850586,37.67393112182617,38.33195114135742,1645595.0,-0.014222882060713649,-1.064907897725235,-1.0495757981692342,73.35028286938092,64.4899843917159,-0.9452931096436359,-1.3995639668657276,-1.0848519063416902,3.541445441265381,16.862991143688056,0.9884490966796875,0.6251375344982861,1.2239795684814467,-0.6120948449957453,3.0600539819586388,0.3059423617428507,2.1420167752200427,-2.3248674830751668,54.5579011399577,-11.652407600565745,0.9180372067385966,1,-0.4405632019042969,-1.8215656280517578,-1.7897934913635254,2.7605905532836914,-5.235942840576172,2,-0.11594519848871909,-2.587119825708061,38.52117156982422,2.0499912201316146,38.266998291015625,1.3324938594036626,38.12861251831055,-0.11594519848871909
2335,2009-01-08,38.266998291015625,38.43080139160156,37.448001861572266,37.88009262084961,1529033.0,0.007734615705306203,1.7509676730466353,-1.078748364727029,69.24433091907282,66.25702000288722,-1.0640031669393295,-1.6774036746857703,-1.2385519914615557,3.1438048533383807,17.08650988924245,0.9827995300292969,0.7933672668891916,1.4530158996582045,-0.5034846417956373,3.4095164411120464,0.47476562893128005,2.431266170385129,-2.1610384097122193,68.7074904942267,5.214380135128977,0.9782502707269211,1,-0.7342720031738281,-2.115274429321289,-2.1505751609802246,2.46688175201416,-4.270088195800781,3,-0.12036897106942701,-1.064907897725235,37.973289489746094,-2.587119825708061,38.52117156982422,2.0499912201316146,38.266998291015625,-0.12036897106942701
2336,2009-01-09,37.817962646484375,38.379966735839844,37.51578140258789,38.29806518554688,2241519.0,-0.011734279263724612,1.6841986776937843,-1.240877495686486,62.35555793442642,67.57005075829429,-0.4185823944091922,-1.2166801931452085,-0.6715043082522527,3.499041030559411,17.322107865549167,0.8641853332519531,0.781099489376551,0.956958389282228,-1.0505126975753853,2.9644294761398413,-0.04677715414657513,1.960693932711031,-1.3185201929970418,25.192287211244484,-34.79262298188596,1.003735543428805,1,-0.2711162567138672,-1.666238784790039,-1.785557746887207,2.91591739654541,-1.361236572265625,4,-0.08879100465696521,1.7509676730466353,38.266998291015625,-1.064907897725235,37.973289489746094,-2.587119825708061,38.52117156982422,-0.08879100465696521
2337,2009-01-12,36.96789932250977,37.78125,36.95660400390625,37.78125,1213312.0,-0.022477766238251484,1.0277747813240157,1.6941186753114272,53.493876015216756,65.7802388814107,0.6187423740489493,-0.27905332577235953,0.19407627876021394,4.243908163126612,17.136876417198945,0.861358642578125,0.8333295199148196,0.04222240447998615,-1.886074964443388,1.9705197734033604,-0.9219262799816974,1.0063710889416697,-0.1300618569442591,0.5763077378221878,-54.60302939413947,0.9641486844616858,1,0.9107799530029226,-0.8161754608154368,-1.0371627807617259,3.6092424392700124,-2.236713409423828,0,-0.058823559761603694,1.6841986776937843,37.817962646484375,1.7509676730466353,38.266998291015625,-1.064907897725235,37.973289489746094,-0.058823559761603694
2338,2009-01-13,36.19408798217773,36.86058044433594,35.89472961425781,36.71372604370117,2102491.0,-0.020931980299482955,1.3750035175926534,0.6388856318739444,46.28839833829777,64.87566030475946,1.5017817309137413,0.5540839453698823,0.9602569604405318,4.913178518002461,17.157609557468945,1.0731697082519602,0.8769103756121908,-0.7512170791626076,-2.6388985222934878,1.1364643639682726,-1.6950578007280441,0.19262364240282892,2.7224617004394602,10.816335250570711,-40.47469676598412,0.943840721565439,1,1.2115516662597727,-0.04236412048339133,-0.00564956665038352,3.9820261001586985,-0.6382560729980398,1,-0.07943201894844065,1.0277747813240157,36.96789932250977,1.6841986776937843,37.817962646484375,1.7509676730466353,38.266998291015625,-0.07943201894844065
2339,2009-01-14,35.188697814941406,36.69960021972656,34.787670135498054,36.45390701293945,2574926.0,-0.02777774557356949,1.1768585457380354,2.4347893114079833,41.53905107054372,63.83935250428192,2.413425750076918,1.6254635202056136,1.9150393969369262,5.798371969620376,16.819575900809543,1.9119300842285085,0.9437737370947161,-1.7455932617187528,-3.673166667104823,0.1819801436673174,-2.709379964411788,-0.7818065590257177,3.667415466308597,11.007774665584497,-40.12036451784254,0.9637867026930343,1,1.663412094116211,0.9630260467529297,1.3880586624145508,4.234786033630371,0.254169464111321,2,-0.037801048641520785,1.3750035175926534,36.19408798217773,1.0277747813240157,36.96789932250977,1.6841986776937843,37.817962646484375,-0.037801048641520785
2340,2009-01-15,34.22848892211914,35.79306030273437,33.900890350341804,35.318607330322266,2854375.0,-0.027287423304836023,-1.1682840681581745,0.8616111943606087,37.43959371177998,59.80993153002396,3.2901821507404065,2.6302205016492834,2.781666417772712,6.631670525629765,16.88666535410826,1.892169952392564,0.7920922061832414,-2.6484722137451158,-4.823610547571377,-0.47333387991885445,-3.73604138065825,-1.5609030468319816,4.464886633300786,7.313975998221565,-44.85564048369977,1.0875691669131307,1,2.1802310943603516,2.1802310943603516,2.0672664642333984,4.929526329040527,1.0844688415527344,3,-0.04356436173218303,1.1768585457380354,35.188697814941406,1.3750035175926534,36.19408798217773,1.0277747813240157,36.96789932250977,-0.04356436173218303
2341,2009-01-16,34.46571731567383,35.44004440307617,34.30474090576172,35.019248962402344,2180725.0,0.006930729372671474,-1.593543439519309,0.507772038856695,39.653991383232636,56.02018698827916,2.770029308938419,2.3607798897164542,2.4007896414493075,6.266089686446122,17.074678661676646,1.2115554809570312,0.7205279428514544,-2.313952636718753,-4.736717326277983,0.10881205284047724,-3.525334981498368,-1.1025702919391378,3.94010912744141,14.556046766999478,-39.90005473788114,1.2113823447796142,1,1.943002700805664,1.943002700805664,1.830038070678711,4.59627628326416,-0.46315765380859375,4,-0.013602131537409967,-1.1682840681581745,34.22848892211914,1.1768585457380354,35.188697814941406,1.3750035175926534,36.19408798217773,-0.013602131537409967
2342,2009-01-19,34.23413848876953,35.29036331176758,33.74274063110352,35.21693801879883,1702069.0,-0.006719106548204179,1.7400035794968993,1.7755073911994763,36.22342299304859,51.065389470555516,2.647835285643069,2.540207918907072,2.498271774748744,6.368560258372597,17.776941076402803,1.5476226806640554,0.688973840566284,-2.4297420501709013,-5.106751428331847,0.2472673279900448,-3.7682467392513743,-1.0912373610904282,3.9013917887793,15.760843632199073,-38.37290436406188,1.338504689080473,1,1.9684219360351562,2.0955066680908203,2.061616897583008,4.6513471603393555,-1.0053901672363352,0,0.06492313472933864,-1.593543439519309,34.46571731567383,-1.1682840681581745,34.22848892211914,1.1768585457380354,35.188697814941406,0.06492313472933864
2343,2009-01-20,33.974319458007805,34.917579650878906,33.632591247558594,34.31321334838867,1462002.0,-0.0075894718614566425,-1.5137927560512383,0.344825043181252,27.42476376915249,45.96255401497457,2.452793490617843,2.7375299333575214,2.68858739187516,6.490407027947647,18.534222319003955,1.2849884033203125,0.40144919401259926,-2.5607807159423928,-5.496203825292653,0.37464239340786776,-4.0284922706175195,-1.093069161267266,3.8097876478254022,11.142067517580658,-35.653631328952216,1.4677115546751296,1,2.0573768615722727,2.3002510070800852,2.3214359283447337,3.969317436218269,-1.0053939819335866,1,0.022277604589361122,1.7400035794968993,34.23413848876953,-1.593543439519309,34.46571731567383,-1.1682840681581745,34.22848892211914,0.022277604589361122
2344,2009-01-21,33.31911849975586,34.60409927368164,32.96892547607422,33.443382263183594,3104970.0,-0.0192851827116588,-2.9657410362804555,0.36667454608898475,26.661842094989666,41.231166367854215,2.6578761524962644,3.2966194150929127,3.225361125451485,7.001523149778379,19.253491810853728,1.6351737976074219,0.05750123018358266,-3.047663307189943,-6.314165307918806,0.21883869353892038,-4.680914307554374,-1.4144123068255112,4.049837020249889,12.400010805991954,-32.54415606817262,1.633251000364431,1,2.355327606201172,2.6236190795898438,2.9766368865966797,4.624518394470215,0.12708663940430398,2,0.06713002954865743,-1.5137927560512383,33.974319458007805,1.7400035794968993,34.23413848876953,-1.593543439519309,34.46571731567383,0.06713002954865743
2345,2009-01-22,32.82489776611328,32.82489776611328,32.82489776611328,32.82489776611328,3296654.0,-0.014832947445659439,1.0,-0.0,12.914753949688318,35.73774370288332,2.569123635832476,3.6958464613204427,3.559374682222696,7.3484046458384285,20.03313175134189,0.4942207336425781,-0.39471875715007343,-3.361280822753905,-6.990702542889551,0.2681408973817412,-5.175991682821724,-1.5465699626860854,4.016054148620682,0.0,-36.411060696879574,1.8147108600678215,1,2.4781761169433594,3.045825958251953,3.3254146575927734,4.703591346740723,0.025417327880859375,3,0.07975560294485073,-2.9657410362804555,33.31911849975586,-1.5137927560512383,33.974319458007805,1.7400035794968993,34.23413848876953,0.07975560294485073
2346,2009-01-23,32.082149505615234,33.019760131835945,31.17842674255371,32.81642532348633,2520789.0,-0.022627587930062698,2.2277326040147902,-100.0,10.123835125888803,30.918850270735774,2.696219573232412,4.329607386600202,4.171042812447716,7.924966842301586,21.108771360507458,1.8413333892822337,-0.8336704659812,-3.893913650512694,-7.959708336809207,0.1718810357838194,-5.9268109936609505,-1.8610163073644372,4.196554828311832,21.978032682403466,-7.632401971315691,2.0328973431482558,1,1.9373540878295898,2.965338706970215,4.06816291809082,5.324902534484863,-0.46598815917968395,4,0.10070423297201958,1.0,32.82489776611328,-2.9657410362804555,33.31911849975586,-1.5137927560512383,33.974319458007805,0.10070423297201958
2347,2009-01-26,32.75994110107422,32.96045684814453,31.55968475341797,31.90987777709961,2048187.0,0.021126751352503748,1.2392740733061558,-1.1576893903972236,14.779005911397135,27.417806667746817,1.518437117583872,3.5645478668337276,3.389286091570767,7.090413173042812,22.179277035301464,1.4007720947265625,-1.2752672253121133,-3.0446971893310533,-7.354572475797362,1.2651780971352515,-5.199634832564207,-0.8897595460978991,2.7027188182331088,42.29606002469913,18.387735135858303,2.154937643233153,1,1.179072380065918,2.2875471115112305,3.106546401977539,4.384467124938965,-0.8105258941650391,0,0.03793103769500572,2.2277326040147902,32.082149505615234,1.0,32.82489776611328,-2.9657410362804555,33.31911849975586,0.03793103769500572
2348,2009-01-27,31.912700653076172,32.78818130493164,31.33093070983887,32.78818130493164,1861891.0,-0.02586208703440751,2.3290298123763544,-1.0299005111313548,14.25716174218853,24.386485631262904,1.893631065698436,4.2689987094559925,4.11310749645871,7.791238304666194,23.33652800959704,1.4572505950927699,-1.7121994762684807,-3.6623355865478544,-8.292535320248987,0.9678641471532821,-5.977435453398421,-1.347235719697288,2.8644819579505736,21.43444546582786,1.3451258132685204,2.3150998668505682,1,1.573042869567871,3.1347875595092773,3.953786849975586,5.231707572937012,2.558666229248047,1,0.041238993927960266,1.2392740733061558,32.75994110107422,2.2277326040147902,32.082149505615234,1.0,32.82489776611328,0.041238993927960266
2349,2009-01-28,32.932212829589844,32.932212829589844,32.932212829589844,32.932212829589844,3296654.0,0.03194691002797967,1.0,-0.0,21.018728131654797,22.56194501124899,0.5815296163310109,3.053731765174902,2.974834941206467,6.641567225886746,24.88834875753367,1.0195121765136719,-2.048759225663936,-2.41915225982666,-7.108825248320258,2.270520728666934,-4.763988754073459,-0.07431576557986119,1.2691688424812142,95.24543992110915,77.94732524671693,2.3448364942467976,1,0.37702274322509766,2.1152753829956055,3.1326704025268555,4.21219539642334,0.1327362060546875,2,0.0011147944012857014,2.3290298123763544,31.912700653076172,1.2392740733061558,32.75994110107422,2.2277326040147902,32.082149505615234,0.0011147944012857014
2350,2009-01-29,32.957630157470696,33.494216918945305,32.646976470947266,33.042354583740234,2532695.0,0.0007718074704659017,-1.400006483612649,-100.0,22.32229866380493,20.636201375757025,0.3988236041286015,2.8590559547749095,2.837062160112822,6.46461561394937,26.065953222280175,0.8472404479980398,-2.3024572577856475,-2.1932214736938533,-6.934519909424225,2.5480769620365145,-4.563870691559039,0.17742774417133234,0.7600787258775838,76.82921505821805,58.029242296424684,2.3706492178651843,1,0.2767648696899485,2.089858055114753,3.1058406829834055,4.186778068542488,-0.4123229980468679,3,0.014824335953618872,1.0,32.932212829589844,2.3290298123763544,31.912700653076172,1.2392740733061558,32.75994110107422,0.014824335953618872
2351,2009-01-30,32.21488571166992,33.262638092041016,31.92399787902832,32.957630157470696,2113397.0,-0.02253634263907811,-1.0213210834785365,8.766591625393147,22.59851545071318,19.122322759941984,0.8813995725327146,3.3055183410617417,3.472527646942268,7.055469723614415,27.676174591069184,1.3386402130126953,-2.476951749718509,-2.640279579162595,-7.337060208069744,2.0565010497445577,-4.988669893616169,-0.2918892647090203,1.2793312072753835,40.86167600523728,18.940410214306095,2.348390314453576,1,0.8331174850463867,2.8326025009155273,3.6734886169433594,4.929522514343262,0.9178428649902415,4,0.019724713227650348,-1.400006483612649,32.957630157470696,1.0,32.932212829589844,2.3290298123763544,31.912700653076172,0.019724713227650348
2352,2009-02-02,31.63028717041016,31.850570678710934,31.07958221435547,31.81103324890137,1667117.0,-0.018146845110426413,4.934767767084668,0.243348946616953,23.102532384931138,18.64207482836183,1.1821106272803696,3.5493972856278013,4.0457252232337275,7.479629049949164,29.806413642600983,1.1353034973144531,-2.5613215395214084,-2.8930425643920863,-7.512013560686388,1.725928431902215,-5.202528062539233,-0.5835570662449392,1.8639297485351456,22.806967654688656,-0.497557926989213,2.30948549814715,2,1.2115535736083949,3.3677787780761683,4.1910142898559535,5.514121055603024,3.216690063476559,0,-0.00044659170808358795,-1.0213210834785365,32.21488571166992,-1.400006483612649,32.957630157470696,1.0,32.932212829589844,-0.00044659170808358795
2353,2009-02-03,32.03131484985352,32.104740142822266,31.121944427490234,31.78279113769531,1558572.0,0.012678597487363996,3.971469921366202,-1.3749881282779735,29.964159163717056,19.00899894710932,0.5324789865261721,2.7797561780485935,3.670315311463611,6.914491244047781,32.206073459953146,0.9827957153320312,-2.690006418172061,-2.1675220489501896,-6.5073553926713785,2.1723112947709957,-4.3374387208107805,0.0023946229104012673,1.231323242187493,39.41518084242563,13.953938714961946,2.169916671860593,2,0.2555847167968679,2.9667510986328054,3.6000633239746023,5.113093376159661,3.010524749755845,1,-0.0025568617251039427,4.934767767084668,31.63028717041016,-1.0213210834785365,32.21488571166992,-1.400006483612649,32.957630157470696,-0.0025568617251039427
2354,2009-02-04,33.57046890258789,33.57046890258789,33.57046890258789,33.57046890258789,3296654.0,0.048051541435284006,1.0,0.0,46.11020309495202,22.69738218547195,-1.0809443599560709,0.9421458051687779,2.174828053276414,5.203044074131228,33.93294021959268,1.539154052734368,-2.7440706086058455,-0.40822696685791016,-4.37231155395299,3.5558576202371697,-2.3902692604054465,1.5738153266896298,-2.490886688232422,100.0,69.25895658659073,1.982042293547539,2,-1.245443344116211,1.4275970458984375,2.2127065658569336,2.853785514831543,1.313220977783196,2,0.026836026102300847,3.971469921366202,32.03131484985352,4.934767767084668,31.63028717041016,-1.0213210834785365,32.21488571166992,0.026836026102300847
2355,2009-02-05,33.660839080810554,33.660839080810554,33.660839080810554,33.660839080810554,3296654.0,0.0026919546010779616,1.0,0.0,45.15800054158504,26.59006723166042,-1.1625172891286724,0.5154264908338888,2.05532789052441,4.943170472412909,35.584308315982064,0.09037017822266336,-2.7123500475846427,-0.08754882812499432,-3.4993550039168113,3.3242573476668262,-1.7934519160209064,1.6183542597709177,-2.5388946533203196,100.0,64.43521887820798,1.7059030878959096,2,-1.2906284332275462,1.3372268676757741,2.3870983123779226,2.6504487991332937,0.9573822021484304,3,-0.017702768601087215,1.0,33.57046890258789,3.971469921366202,32.03131484985352,4.934767767084668,31.63028717041016,-0.017702768601087215
2356,2009-02-06,34.460067749023445,34.533496856689446,33.437732696533196,33.703201293945305,2094313.0,0.023743575324850275,1.4249955678623971,100.0,51.27225686931928,30.644872893651772,-1.775699641909199,-0.577894729838448,1.2293736670079127,3.9894499625283686,37.0512936057211,1.09576416015625,-2.5994127956259376,0.8795745849609418,-1.9737993479097895,3.732948517831673,-0.5471123814744274,2.306261551396311,-3.236567535400397,97.87403235835667,57.333737085393906,1.426686966435366,2,-1.6535282135009837,0.5379981994628835,1.787677764892571,1.851220130920403,1.1861381530761648,4,-0.05556462057895628,1.0,33.660839080810554,1.0,33.57046890258789,3.971469921366202,32.03131484985352,-0.05556462057895628
2357,2009-02-09,34.79331588745117,34.878040313720696,33.98279190063477,34.51937484741211,1641422.0,0.009670559583771388,3.0381994631427456,0.3619410507640753,54.574119722435924,35.12453489145703,-2.000561253725742,-1.140905130582503,0.873267590578962,3.5075356757461336,38.13826468674262,0.8952484130859233,-2.3296228078803694,1.321551895141603,-1.125067948170198,3.7681717384534075,0.09824197348569896,2.544861816797507,-3.3712158752441397,97.74434868449133,51.27594963234924,1.2233099216559016,2,-1.814504623413086,0.20475006103515625,1.5956335067749023,1.5179719924926758,-0.42926788330078125,0,-0.047727193239145316,1.4249955678623971,34.460067749023445,1.0,33.660839080810554,1.0,33.57046890258789,-0.047727193239145316
2358,2009-02-10,33.31911849975586,34.637989044189446,33.206153869628906,34.637989044189446,2313789.0,-0.04237013202374906,1.171305107394715,-4.8144321283350715,50.0,38.34467621016206,-0.3418305007643312,0.11263829151340587,2.292074216763666,4.816942741468694,38.82936108198849,1.5871620178222656,-1.9674979162661188,-0.00889701843262003,-2.0930344211337797,2.075240384268536,-1.0509657197831999,1.0331716829179598,-1.6205432634277344,6.7567166733215736,-42.20263795567183,1.0420687013505787,2,-0.34030723571777344,1.6789474487304688,3.2872915267944336,2.9921693801879883,0.683441162109375,1,0.045855316794832124,3.0381994631427456,34.79331588745117,1.4249955678623971,34.460067749023445,1.0,33.660839080810554,0.045855316794832124
2359,2009-02-11,33.85852813720703,33.88959503173828,33.045177459716804,33.35300827026367,1435642.0,0.016189192924030316,1.9751154179574635,-0.38329756402321064,55.26465909117406,42.004938479869736,-0.8225209436860581,-0.5602585901082264,1.6630687264445996,4.0679406655138735,39.02694234443189,0.8444175720214773,-1.6511978751759386,0.5970211029052734,-1.3148847442185456,2.5089269500290925,-0.3589318206566361,1.552974026467183,-1.9055956946875021,44.37597039590067,-10.331250804167475,0.9559529235619104,2,-0.8797168731689453,1.0124530792236328,2.983696937561035,2.4527597427368164,0.8218231201171875,2,0.034948697639989756,1.171305107394715,33.31911849975586,3.0381994631427456,34.79331588745117,1.4249955678623971,34.460067749023445,0.034948697639989756
2360,2009-02-12,32.73734664916992,33.652366638183594,32.477527618408196,33.63824844360352,1534389.0,-0.03311371018532394,1.528878998883284,-1.7821293550358956,53.21328748517356,45.406579817032,0.295167258069597,0.4674487435078447,2.7629932175659775,4.988649066371522,38.946775134403076,1.3810005187988352,-1.2608049550075435,-0.44960327148437784,-2.318551116400563,1.419344573431811,-1.384077193942474,0.4848706509737184,-0.5504055769542973,10.823480803458216,-46.03995053061886,0.9344739224580944,2,0.24146461486816406,2.0178451538085938,4.1048784255981445,3.573941230773926,2.8241348266601562,3,0.06556252875966018,1.9751154179574635,33.85852813720703,1.171305107394715,33.31911849975586,3.0381994631427456,34.79331588745117,0.06556252875966018
2361,2009-02-13,33.996910095214844,34.33580780029297,32.884204864501946,33.11295700073242,1858241.0,0.03847481775304051,-1.1642177702577687,-0.9811869617133634,55.73898675373387,49.03285252467675,-0.7655372466613457,-0.8738395807205066,1.4726992127858836,3.5527054933975677,38.64527178470337,1.5984611511230469,-0.9422224290133201,0.8334005355834933,-0.9789192425572963,2.645720313724283,-0.07275935348690155,1.739560424653888,-1.5946810836788146,63.294082125604156,4.398451724251537,0.9061598890703956,2,-0.996917724609375,0.7328643798828125,2.8453149795532227,2.314377784729004,1.9260597229003906,4,0.01827551933408178,1.528878998883284,32.73734664916992,1.9751154179574635,33.85852813720703,1.171305107394715,33.31911849975586,0.01827551933408178
2362,2009-02-16,36.45672607421875,36.71372604370117,34.27932357788086,34.287796020507805,1641422.0,0.0723541043028535,-1.2273940950831916,2.45367097784856,68.33825714131768,53.29664118885459,-2.7588471079156136,-3.3293024161044826,-0.9807932223440972,0.9420544160092135,37.663979919193274,2.716815948486328,-0.5757536998677466,3.1820871353149442,0.8854798858942274,5.478694384735661,2.033783510604586,4.330390760025303,-3.979198455810554,93.9332405217858,29.047400815892786,1.1483036247103586,2,-1.8610992431640625,-2.0263099670410156,0.3925590515136719,0.06637191772460938,-0.056476593017578125,0,-0.022232390546235048,-1.1642177702577687,33.996910095214844,1.528878998883284,32.73734664916992,1.9751154179574635,33.85852813720703,-0.022232390546235048
2363,2009-02-17,34.731185913085945,35.993568420410156,34.07033920288086,35.993568420410156,3261962.0,-0.04733118814947734,2.046983313490025,-0.582030068311484,56.86867045005023,54.49202645053217,-0.6817482425885117,-1.6276003171527194,0.7164008233915027,2.503480723611169,36.531728209243205,2.3863868713378906,-0.17621817417477104,1.4187036514282312,-0.9502515699201624,3.7876588727766247,0.23422604075403797,2.6031812621024244,-1.8469810485839986,53.2000172896029,-7.521446121888225,1.1844776106741965,2,-0.1355590820312571,-0.7611045837402415,2.284015655517571,1.7919120788574148,0.9658546447753835,1,-0.010570842868835806,-1.2273940950831916,36.45672607421875,-1.1642177702577687,33.996910095214844,1.528878998883284,32.73734664916992,-0.010570842868835806
2364,2009-02-18,35.55583190917969,35.69704055786133,34.527847290039055,35.075729370117195,2431964.0,0.023743675155734723,2.0666566611636585,-0.3803146322742814,59.34959706722378,56.068870508936484,-1.3356073924794032,-2.3990880639205017,-0.048658049210999366,1.526057025618698,35.04860310123122,1.1691932678222727,0.3079624451639731,2.13151397705078,-0.4411842277290461,4.704212181830606,0.8451648746608669,3.417863079440693,-2.288674926757821,72.66666906800042,13.405115842319844,1.2863491023899123,2,-0.960205078125,-1.6591777801513672,1.2228498458862305,1.3838253021240234,0.443389892578125,2,-0.04368544241299088,2.046983313490025,34.731185913085945,-1.2273940950831916,36.45672607421875,-1.1642177702577687,33.996910095214844,-0.04368544241299088
2365,2009-02-19,35.44286727905273,35.79870986938477,34.917579650878906,35.79870986938477,1855183.0,-0.003177105528440638,3.952359512017166,-0.741180396643824,62.16733777621079,57.27943505414665,-1.0541320496660234,-2.1923377352365847,0.016286450334625613,1.5181266072694015,33.44860010707118,0.8811302185058665,0.708023909369679,1.887650871276847,-0.8195222499026471,4.594823992456341,0.5340643106870999,3.241237431866594,-1.8310533905029303,66.8141601735654,5.009300825286388,1.353586560589748,2,-0.8472404479980398,-1.546213150024407,1.0590496063232493,1.4967899322509837,-0.26264572143553266,3,-0.021513948511134307,2.0666566611636585,35.55583190917969,2.046983313490025,34.731185913085945,-1.2273940950831916,36.45672607421875,-0.021513948511134307
2366,2009-02-20,35.312957763671875,35.81000518798828,34.76507568359375,34.991004943847656,2628240.0,-0.0036653218363523754,-1.7007345329060883,-0.9047619047618687,64.3739138306654,58.36830106617215,-0.8834180104893008,-1.9056789664959766,0.09877180408439301,1.5304342555770916,31.087923335621504,1.0449295043945312,0.8583255749890881,1.596200942993164,-1.1263967886302666,4.318798674616595,0.23490207718144518,2.957499808804883,-1.3909526596069384,47.008577844224966,-18.914257456132752,1.3612988658117162,2,-0.7173309326171875,-1.4163036346435547,1.0957622528076172,1.626699447631836,-1.3527603149414062,4,0.007037748404464583,3.952359512017166,35.44286727905273,2.0666566611636585,35.55583190917969,2.046983313490025,34.731185913085945,0.007037748404464583
2367,2009-02-23,34.002559661865234,35.77046585083008,33.917835235595696,35.47675704956055,2176807.0,-0.03710813777130584,-1.2542936185224274,-4.5789236711770425,57.18403188862114,59.1665268315745,0.33862535315503806,-0.5242946449555177,1.3843257934366804,2.7218119181239757,28.74473290205105,1.852630615234382,0.9908170413510504,0.22367191314697266,-2.4634725049457344,2.9108163312396798,-1.1199002958993844,1.5672441221933298,2.7111663818359375,4.081662657289523,-62.50110698176544,1.3435722090463544,2,0.5930671691894531,-0.10590553283691406,2.406160354614258,2.9370975494384766,0.5902442932128906,0,0.056478399724823936,-1.7007345329060883,35.312957763671875,3.952359512017166,35.44286727905273,2.0666566611636585,35.55583190917969,0.056478399724823936
2368,2009-02-24,33.228748321533196,34.12964630126953,33.08189010620117,33.69472885131836,2672866.0,-0.022757443793265053,-1.758353000251067,0.3160910022460794,48.68105190748337,58.43501492227553,1.227337213909152,0.3722525398579961,2.1196922710546886,3.3938925527445747,26.385363541290957,1.0477561950683594,0.9840703383969327,-0.6159418106079144,-3.171923005565205,1.9400393843493724,-1.893932408086556,0.6620487868707272,3.429059906005868,5.383138574778215,-54.61909781479771,1.2779905974786439,2,1.3668785095214915,0.6679058074951243,3.0373544692993235,3.710908889770515,1.7905006408691477,1,0.09544449670446209,-1.2542936185224274,34.002559661865234,-1.7007345329060883,35.312957763671875,3.952359512017166,35.44286727905273,0.09544449670446209
2369,2009-02-25,32.96892547607422,34.293445587158196,32.618736267089844,33.61000442504883,2199384.0,-0.007819218555716878,-1.4968506064182119,1.375763380650633,47.36388504637226,57.78508131796428,1.5060797194922557,0.6692812236442975,2.349913358643377,3.5276608441180315,24.165334456246804,1.6747093200683523,0.9028516395285351,-0.8776002883911147,-3.4308735597597746,1.6756729829775487,-2.154236924075448,0.3990363472932188,3.545846026611329,10.973353160277895,-42.15310312358764,1.276636635684331,2,1.697305679321289,0.9277286529541016,3.1842079162597656,3.970731735229492,3.4059066772460938,2,0.08274807390270933,-1.758353000251067,33.228748321533196,-1.2542936185224274,34.002559661865234,-1.7007345329060883,35.312957763671875,0.08274807390270933
2370,2009-02-26,33.44620513916016,33.917835235595696,32.853137969970696,33.437732696533196,2409590.0,0.014476652065360973,1.2373873205847439,-0.013215911457580705,46.04015242354388,56.70743305905428,1.2738890101190066,0.24293659887649,1.8490601806975349,2.967217981393297,22.464779888849744,1.064697265625,0.9936319530452735,-0.42474937438964133,-2.951424194411551,2.101925445632272,-1.6880867844005962,0.8385880356213136,2.8348042493896415,25.92914895549957,-20.647366997929254,1.263337410010956,2,1.2200260162353445,0.45044898986815696,2.362386703491204,3.4934520721435476,2.8947372436523366,3,0.07633202786310944,-1.4968506064182119,32.96892547607422,-1.758353000251067,33.228748321533196,-1.2542936185224274,34.002559661865234,0.07633202786310944
2371,2009-02-27,32.85031509399414,33.12707901000977,32.053909301757805,33.070594787597656,2250196.0,-0.01781637237129574,5.440664384894326,-25.999549752320192,42.56377523460024,53.84360173608568,1.8886411066801898,0.9369080266610723,2.3805532838047156,3.4639563091530476,20.529657290303906,1.392295837402358,0.9693816079434043,-1.0524108886718722,-3.506338320461502,1.4015165431177579,-2.2793746045666836,0.1745528272229393,3.2109579072680674,21.4285934229935,-17.904068693834517,1.2269637158948148,2,1.1734237670898438,1.0463390350341797,2.736583709716797,4.08934211730957,3.524517059326172,4,0.07092493502593578,1.2373873205847439,33.44620513916016,-1.4968506064182119,32.96892547607422,-1.758353000251067,33.228748321533196,0.07092493502593578
2372,2009-03-02,31.61616134643555,32.40974807739258,31.61051940917969,32.25724411010742,2108898.0,-0.03756900790836626,-1.4502438396856556,2.9103125811758432,43.36047326520391,52.342690937769426,2.64176146090902,2.287215995447607,3.53018011986509,4.6134570978885385,18.245047555381515,1.2397956848144496,1.025938974160681,-2.2858583450317376,-4.742546271385709,0.1708295813222378,-3.514202308208727,-1.057514381854748,4.124522558866307,0.21029043967621897,-41.45668556530877,1.2283439631769875,3,2.094100952148434,2.28049278259277,2.9173345565795863,4.532738685607907,4.103469848632809,0,0.0741404396507861,5.440664384894326,32.85031509399414,1.2373873205847439,33.44620513916016,-1.4968506064182119,32.96892547607422,0.0741404396507861
2373,2009-03-03,31.94941520690918,32.491649627685554,31.41000556945801,31.7714958190918,2218087.0,0.010540617402030161,-1.4012525114803236,-0.2775295139715293,42.4351006191892,50.463302443543355,2.0924612436648573,2.052757780665516,3.1145290250610884,4.208533365194697,16.162499088792675,1.0816440582275426,0.9610646065566968,-1.9485095024108858,-4.418563464604176,0.5215444597824046,-3.183536483507531,-0.7134825213142406,3.3782522487804627,18.707156526231415,-21.68285877477468,1.2350269810966443,3,1.6605901718139648,1.9472389221191406,2.5438356399536133,3.6318349838256836,4.589216232299798,1,0.08273668644793553,-1.4502438396856556,31.61616134643555,5.440664384894326,32.85031509399414,1.2373873205847439,33.44620513916016,0.08273668644793553
2374,2009-03-04,34.47136688232422,34.47136688232422,32.291133880615234,32.55942916870117,4166126.0,0.07893576953075687,1.2806527494847397,10.746089771765098,56.18453566084544,49.7985466529472,-0.66995180308691,-0.4197617008421517,0.533416418656742,1.6407538820419063,14.859801810150227,2.521951675415039,0.5496366147786205,0.5283972740173368,-1.949359308845473,3.006153856880143,-0.7104810174140681,1.7672755654487418,0.3861811470176306,100.0,53.56208416349159,1.2388782914314034,3,-0.8613615036010742,-0.5747127532958984,-0.20475101470947266,1.1098833084106445,3.2505760192871094,2,0.015893831014837545,-1.4012525114803236,31.94941520690918,-1.4502438396856556,31.61616134643555,5.440664384894326,32.85031509399414,0.015893831014837545
2375,2009-03-05,33.06494903564453,34.242610931396484,33.05647659301758,34.242610931396484,2225830.0,-0.04079959612512063,1.0143885824233845,-0.6159520194412245,46.710537299912154,47.83594926064128,0.40642597374855427,0.9905084782368334,1.871122753676545,2.957211969425579,13.570669986984027,1.4148902893066406,0.38082341229225136,-0.8482260704040527,-3.3544346660319633,1.6579825252238543,-2.101330368218008,0.40487822740990254,1.4064178466796875,54.05907036295153,9.350445526917078,1.2531042978139542,3,0.5252866744995117,0.8317050933837891,1.113412857055664,2.516301155090332,4.580741882324219,3,0.10010247147538842,1.2806527494847397,34.47136688232422,-1.4012525114803236,31.94941520690918,-1.4502438396856556,31.61616134643555,0.10010247147538842
2376,2009-03-06,32.54530715942383,33.40384292602539,32.350440979003906,33.285228729248054,2079641.0,-0.015715792444153553,1.1560701765344286,0.6282971135376473,34.003268131907205,45.26030884322862,0.550032169962094,1.4328069712116331,2.319514562576906,3.3714603019815,13.158820232069179,1.0534019470214844,0.06746692285091171,-1.272129917144774,-3.8360000589209804,1.2917402246314325,-2.554064988032877,0.009805153743329242,1.9260597229003906,37.084861077795736,-1.339464826258876,1.2819350708881039,3,0.39537906646728516,1.3513469696044922,1.5956344604492188,3.035943031311035,4.8349151611328125,4,0.11662619144430497,1.0143885824233845,33.06494903564453,1.2806527494847397,34.47136688232422,-1.4012525114803236,31.94941520690918,0.11662619144430497
2377,2009-03-09,33.13272857666016,33.24004364013672,31.912700653076172,32.7091064453125,2290292.0,0.018049343162098275,3.159305258376466,-0.5725230194982667,42.79166486039405,44.605932504663144,-0.1941694080868146,0.7532176409329878,1.669295421128929,2.7104371397032097,13.113572128764368,1.3273429870605469,-0.2903708660454569,-0.6016791343688865,-3.1399090090303474,1.9365507402925708,-1.8707940716996134,0.6674358029618404,1.109882354736321,56.273103078749244,18.903280669746927,1.269114937330729,3,-0.19204235076905007,0.763925552368157,0.9150171279907156,2.132218360900872,4.6033363342285085,0,0.09785199456660498,1.1560701765344286,32.54530715942383,1.0143885824233845,33.06494903564453,1.2806527494847397,34.47136688232422,0.09785199456660498
2378,2009-03-10,34.84697723388672,34.906280517578125,33.098838806152344,33.38125228881836,2437135.0,0.051738831387226236,1.2816458515420528,3.459981990094494,47.04080781159726,44.570035034132594,-1.8491951193020881,-0.8861311859899672,-0.09932295349545939,0.9726623945092143,12.157423063390297,1.8074417114257812,-0.6521123505000332,1.0361765861511216,-1.541093693880299,3.613446866182546,-0.25245855386459226,2.3248117261668355,-3.4369716644287074,98.01898441412476,62.42418455145399,1.2886351400157117,3,-1.6888341903686523,-0.9291419982910156,-0.9270238876342773,0.23440170288085938,2.5106544494628906,1,0.025042457924672856,3.159305258376466,33.13272857666016,1.1560701765344286,32.54530715942383,1.0143885824233845,33.06494903564453,0.025042457924672856
2379,2009-03-11,35.04183959960937,35.64055633544922,34.115524291992195,34.84980010986328,2442135.0,0.005591944587180819,1.1951230226058398,0.13102014152943967,48.33723531899642,44.825266466960656,-1.9211181919752107,-1.041179225873826,-0.37645465970565795,0.7547173598529113,11.215367878388609,1.5250320434570241,-0.8217298658567103,1.1718733787536522,-1.4636809979436691,3.8074277554509735,-0.14590380959500493,2.4896505671023093,-3.561908531188955,83.93937998536668,50.133423770548646,1.3177771883486604,3,-1.5165586471557546,-0.979973793029778,-1.3993568420410085,-0.04377365112303977,1.0788192749023509,2,0.042714419582478014,1.2816458515420528,34.84697723388672,3.159305258376466,33.13272857666016,1.1560701765344286,32.54530715942383,0.042714419582478014
2380,2009-03-12,34.88368988037109,35.06443405151367,33.931957244873054,34.172008514404304,1869283.0,-0.004513168288118208,1.1105269705856085,3.705911564896174,48.2243024868286,45.45421393943046,-1.718317102017835,-0.752570908440795,-0.2899964949818994,0.8808291662270165,9.848540029965214,1.132476806640618,-0.7959104112976902,0.9064064979553166,-1.709684066423442,3.5224970623340752,-0.4016387842340663,2.2144517801446995,-3.2373338012695214,79.69700225636599,45.59638936320869,1.30804528218938,3,-1.3584089279174734,-0.8218240737914968,-1.2221441268920827,0.11437606811524148,1.445953369140632,3,0.08136332569672677,1.1951230226058398,35.04183959960937,1.2816458515420528,34.84697723388672,3.159305258376466,33.13272857666016,0.08136332569672677
2381,2009-03-13,34.618221282958984,35.437217712402344,34.321685791015625,35.019248962402344,2001410.0,-0.007610106566205865,-1.2443082614151353,-0.5634932971704041,52.78772318436641,46.50168615267075,-1.3138653993473284,-0.4618477981711635,-0.13820132535568064,1.1287598186301722,9.115249713130094,1.1155319213867188,-0.729096191211994,0.6098723411560059,-2.0219083867841547,3.241653069096163,-0.7060180228140709,1.9257627051260826,-2.8120971936035133,72.57578780948288,33.24546803470119,1.315890363970079,3,-1.092940330505371,-0.5563554763793945,-0.9340829849243164,0.37984466552734375,2.5699615478515625,4,0.08745306728107538,1.1105269705856085,34.88368988037109,1.1951230226058398,35.04183959960937,1.2816458515420528,34.84697723388672,0.08745306728107538
2382,2009-03-16,35.64620590209961,35.64620590209961,34.172008514404304,34.443126678466804,1726579.0,0.029694899998997215,1.4507070835182836,-2.999990487695817,60.69998466900936,48.53111771376187,-1.9110362134201182,-1.6376301167826597,-1.274719070648942,0.1293052332271003,9.572263301752445,1.4741973876953054,-0.6453987051137346,1.6783829689025893,-0.8160301249061632,4.172796062711342,0.4311764219982166,2.925589515806962,-3.6867045229003885,100.0,54.046772636902034,1.247206546904376,3,-1.8667526245117188,-1.5843400955200195,-1.7439031600952148,-0.6481399536132812,0.9743232727050781,0,0.04864518886580571,-1.2443082614151353,34.618221282958984,1.1105269705856085,34.88368988037109,1.1951230226058398,35.04183959960937,0.04864518886580571
2383,2009-03-17,34.36404800415039,35.5671272277832,34.042098999023445,35.312957763671875,1956618.0,-0.035968986474201436,1.0930239863458617,-0.7887342253789127,55.66253710919417,48.473117874689514,-0.2797625920726432,-0.4051603202079974,-0.12642482170447522,1.424800484206557,10.1580755635528,1.6041069030761648,-0.47991455778488046,0.4145819664001493,-2.0615138993470694,2.890677832147368,-0.8234659664734636,1.6526298992737622,-2.183344353577148,25.205839156170413,-24.13227326368503,1.2380479328736094,3,-0.5845947265625,-0.3021821975708008,-0.3756093978881836,0.6340179443359375,2.900379180908203,1,0.0981263006713009,1.4507070835182836,35.64620590209961,-1.2443082614151353,34.618221282958984,1.1105269705856085,34.88368988037109,0.0981263006713009
2384,2009-03-18,34.002559661865234,34.974063873291016,33.787925720214844,34.717063903808594,1816461.0,-0.010519376013020887,-1.0740812385561296,0.7529738573915281,52.27956399675267,49.0918986187829,0.009199475962915926,-0.17497690839793023,0.11190194626713179,1.7965773607867561,10.703223200537801,1.1861381530761719,-0.2263784035609291,0.13075723648071147,-2.2278447528374343,2.489359225798861,-1.0485437581783614,1.3100582311397844,-1.6139258762004118,11.550138872637472,-39.0657487692127,1.1793009946590742,3,-0.22310638427734375,0.05930614471435547,-0.014121055603027344,0.9955062866210938,3.1347885131835938,2,0.09867116049051972,1.0930239863458617,34.36404800415039,1.4507070835182836,35.64620590209961,-1.2443082614151353,34.618221282958984,0.09867116049051972
2385,2009-03-19,34.68035125732422,35.392032623291016,34.318862915039055,34.397937774658196,2115553.0,0.019933546244730094,-3.871808192846071,-0.39525795102054884,57.448259351137764,51.69689764314185,-0.46416119250561394,-0.9621534149303415,-0.6931831119706331,1.156298035878791,11.313066453617711,1.3894729614257812,0.05744269719159689,0.8466746330261259,-1.4281625867883747,3.121511852840623,-0.2907439768811244,1.9840932429333762,-2.0962631446733084,48.024272432601094,-6.024042116879272,1.1374186099072487,3,-0.9008979797363281,-0.6184854507446289,-0.7554550170898438,0.3177146911621094,0.39537811279297586,3,0.041530940863331534,-1.0740812385561296,34.002559661865234,1.0930239863458617,34.36404800415039,1.4507070835182836,35.64620590209961,0.041530940863331534
2386,2009-03-20,35.56148147583008,35.56148147583008,34.33015823364258,34.62104034423828,2461782.0,0.025407188409597437,1.6186078018585899,3.330014993313709,66.53256152542255,54.33477505036724,-0.9749834805093727,-1.9222657839656705,-1.6795165229040663,0.3084444959431778,12.114810956158326,1.2313232421875,-0.03972679755217712,1.7153786659240708,-0.5959048463944683,4.02666217824261,0.5597369097648013,2.8710204220833404,-2.793666295812244,95.44070764487198,33.15368825384964,1.1556417561592693,3,-1.1889591217041016,-1.4996156692504883,-1.6944799423217773,-0.56341552734375,-0.4575080871582031,4,0.0216009497299412,-3.871808192846071,34.68035125732422,-1.0740812385561296,34.002559661865234,1.0930239863458617,34.36404800415039,0.0216009497299412
2387,2009-03-23,35.922969818115234,36.03593444824219,35.05878448486328,36.03593444824219,1782370.0,0.010165165434146806,16.300104683753755,-0.12011876802511652,66.61156819189773,56.509303981511735,-1.0047087686735665,-2.247748253523959,-2.1167723190583487,-0.06440475715402982,12.663199772992876,0.9771499633789062,0.15065029942041264,1.98084650039673,-0.5103653614488621,4.472058362242322,0.7352405694739303,3.2264524313195295,-2.9824511947724943,94.97490251178513,26.05273897602693,1.2456059309227967,3,-1.0110397338867188,-1.8611040115356445,-2.058086395263672,-0.9249038696289062,-0.9856224060058665,0,0.03522016746113499,1.6186078018585899,35.56148147583008,-3.871808192846071,34.68035125732422,-1.0740812385561296,34.002559661865234,0.03522016746113499
2388,2009-03-24,36.40024948120117,36.48779678344727,35.9257926940918,36.3635368347168,1934404.0,0.013286197257701637,4.306750234132698,-0.3249924019856144,59.7265722231819,57.774785859754566,-1.3840316680753872,-2.609009750949369,-2.6408894964596783,-0.5575551911330052,12.796382389503739,0.5648269653320384,0.6039873284827806,2.299551105499269,-0.39585269934212164,4.99495491034066,0.9518492030785737,3.6472530079199643,-3.212097591866474,96.75735247366649,30.454092070434342,1.3477019024206944,3,-1.2623882293701172,-2.451348304748528,-1.887228012084961,-1.4021835327148438,-0.4885749816894531,1,0.006051598457238017,16.300104683753755,35.922969818115234,1.6186078018585899,35.56148147583008,-3.871808192846071,34.68035125732422,0.006051598457238017
2389,2009-03-25,35.69704055786133,36.45672607421875,35.40050506591797,36.086769104003906,1406413.0,-0.01931879405670045,-1.1494129291439439,-10.615648379052368,64.28571132795437,59.55938684210187,-0.6460473645561393,-1.7823182921953986,-1.961243435760565,0.11011082868184019,12.475044176790057,1.0562210083007812,0.8842357772901437,1.4599364280700655,-1.2702062637557034,4.1900791198958345,0.09486508215718459,2.8250077739829464,-2.17892417911537,63.54170880432232,-4.132302795807597,1.3650713459128843,3,-0.5591793060302734,-1.7481393814086843,-1.4141864776611328,-0.698974609375,-0.2372283935546875,2,0.04390802718384146,4.306750234132698,36.40024948120117,16.300104683753755,35.922969818115234,1.6186078018585899,35.56148147583008,0.04390802718384146
2390,2009-03-26,35.99922180175781,36.18561553955078,35.16327667236328,35.183048248291016,1497657.0,0.008465162354472477,-1.3894330000312052,-2.094210346008907,69.1993762375692,61.38290384801329,-0.8642328684734082,-1.9852098902180302,-2.2530068465011013,-0.2414585788499295,12.059798057035563,1.0223388671875,1.0052428470860448,1.6344668388366728,-1.1774857916589028,4.446419469332248,0.22849052358888855,3.040443154084457,-2.1841373825417207,77.35603205023914,5.5725820486890285,1.4059763152477878,3,-0.8613605499267578,-2.0503206253051687,-1.7530813217163086,-1.0011558532714844,-0.39537811279296875,3,0.031615304896269736,-1.1494129291439439,35.69704055786133,4.306750234132698,36.40024948120117,16.300104683753755,35.922969818115234,0.031615304896269736
2391,2009-03-27,35.180221557617195,35.922969818115234,35.019248962402344,35.8213005065918,1284466.0,-0.02275049857051703,1.1404596153759279,-0.7854689070131483,61.0957903893733,61.426882261387064,0.04790883319276418,-1.0358159590299039,-1.440538580678826,0.4976824855645958,11.083768092785135,0.9799728393554688,1.0789855351531514,0.6989712715148997,-2.04093472094565,3.4388772639754492,-0.6709817247153751,2.0689242677451745,-1.0978659019779826,10.961345140283726,-60.19051470160848,1.369952996230275,3,-0.04236030578613992,-1.2313203811645508,-0.9340810775756907,-0.18215560913086648,-0.3756065368652486,4,-0.0029701969707287557,-1.3894330000312052,35.99922180175781,-1.1494129291439439,35.69704055786133,4.306750234132698,36.40024948120117,-0.0029701969707287557
2392,2009-03-30,33.96019744873047,34.70576858520508,33.96019744873047,34.454421997070305,1516470.0,-0.03467926166663293,-2.0171351826980968,0.7709261848799475,44.92236680124659,60.23353000494845,1.1215664438201074,0.388753064086103,-0.23389229214112106,1.637472875776325,9.675204507253573,1.2200241088867259,1.1394173218938022,-0.6382546424865723,-3.0420537929725384,1.7655445079993939,-1.8401542177295553,0.5636449327564108,2.527599334716804,0.0,-64.95452830611856,1.201899575242984,3,1.177663803100586,-0.011296272277824926,0.28594303131103516,1.0378684997558594,2.7930679321289062,0,0.0336798966398284,1.1404596153759279,35.180221557617195,-1.3894330000312052,35.99922180175781,-1.1494129291439439,35.69704055786133,0.0336798966398284
2393,2009-03-31,34.592803955078125,34.592803955078125,33.90371322631836,34.37817001342773,1685869.0,0.018627880691880483,5.421078823424865,-0.4342842587875907,47.55159431744912,59.70820004058138,0.5864979414276448,-0.03759075871048623,-0.8644254722256477,0.9623538560365716,8.091764803652696,0.6890907287597656,1.1728196374246238,-0.13781757354736612,-2.193871508624177,1.9182363615294449,-1.165844541085768,0.8902093939910358,1.8444408416748104,26.991275399435494,-34.092775704862746,1.0280269675384046,3,0.6029510498046875,-0.6439027786254812,-0.3466634750366211,0.4052619934082031,1.6973037719726562,1,0.009959974839815366,-2.0171351826980968,33.96019744873047,1.1404596153759279,35.180221557617195,-1.3894330000312052,35.99922180175781,0.009959974839815366
2394,2009-04-01,35.019248962402344,35.019248962402344,33.920658111572266,34.53066635131836,1317427.0,0.012327564075985231,3.4970526003482227,2.2763529725405807,50.71813633758555,58.96040859463113,0.3569765929089641,-0.44363042328656377,-1.2626767607511908,0.47569362890719447,8.02446798991338,1.0985908508300781,1.0248846565678136,0.2612333297729492,-1.794876106130559,2.3173427656764574,-0.7668213881788049,1.2892880477247033,1.3166545715332063,48.88621785495172,-9.436798577183126,1.0280547179517554,4,0.17650604248046875,-1.0703477859497,-0.7731084823608398,-0.021183013916015625,1.8356857299804688,2,0.025483857122907017,5.421078823424865,34.592803955078125,-2.0171351826980968,33.96019744873047,1.1404596153759279,35.180221557617195,0.025483857122907017
2395,2009-04-02,36.37483215332031,36.52168655395508,35.60102081298828,35.68009567260742,2194360.0,0.03870965914698399,-1.1589415821700606,1.421942707235378,58.34227371592736,58.05037661579834,-0.8191048264789842,-1.6216755197184796,-2.5578002953327683,-0.9494729200166105,8.355660962449427,1.5024375915527344,1.0690568567341856,1.451322364807126,-0.5634069969878865,3.4660517266021387,0.4439576839096233,2.458687045704629,-2.471118927001953,94.39053106139423,36.306007426309314,1.0073646808975052,4,-1.1621322631835938,-2.4089860916137695,-2.0933895111083984,-1.3767662048339844,-1.5193824768066406,3,-0.02515530477657879,3.4970526003482227,35.019248962402344,5.421078823424865,34.592803955078125,-2.0171351826980968,33.96019744873047,-0.02515530477657879
2396,2009-04-03,36.3409423828125,37.19100570678711,35.874961853027344,35.99074935913086,2025752.0,-0.0009316818388320769,-3.524290688296275,0.504065978113452,53.64336290231912,56.60946491695627,-0.7409385906498613,-1.358497135728527,-2.4386534636226855,-0.9657328737798139,8.390111167243349,1.3160438537597656,1.2050103799423368,1.2276508331298857,-0.5442831969477595,2.999584863207531,0.3416838180910631,2.1136178481687082,-2.4202842712402344,74.14092816428081,20.476135663237372,0.8859670150388235,4,-0.7935829162597656,-2.0404367446899414,-2.059499740600586,-1.3428764343261719,-1.5165596008300781,4,-0.02028287230647785,-1.1589415821700606,36.37483215332031,3.4970526003482227,35.019248962402344,5.421078823424865,34.592803955078125,-0.02028287230647785
2397,2009-04-06,36.37483215332031,37.21077346801758,35.72528076171875,35.86648941040039,1724980.0,0.0009325506793638194,-2.7571263863227413,1.4516072809664382,62.133613734371885,56.876913973755165,-0.7867234445445703,-1.1984901072129333,-2.4069851468978385,-1.0392169586140767,8.10133263672028,1.4854927062988281,1.2251408128786707,1.099435424804689,-0.49378089892405086,2.6926517485334287,0.30282726294031903,1.8960435866690588,-2.323360137939453,74.72252533664926,16.73670017278318,0.7966081618643692,4,-0.8175888061523438,-2.0644426345825195,-2.41463565826416,-1.3767662048339844,-1.3753547668457031,0,-0.04316768049815001,-3.524290688296275,36.3409423828125,-1.1589415821700606,36.37483215332031,3.4970526003482227,35.019248962402344,-0.04316768049815001
2398,2009-04-07,35.71963119506836,36.431312561035156,35.318607330322266,36.00769424438477,1574591.0,-0.01801248059345739,-1.041453496917058,-0.5666709190373773,60.00657145321596,56.401453987673115,-0.26621679790282826,-0.50020583089632,-1.6651746573357684,-0.4315197773470558,8.918012046218584,1.1127052307128906,1.033493394553993,0.4006017684936509,-1.1910098912648976,1.9922134282521995,-0.3952040613856198,1.1964075983729217,-1.4786010925292956,54.67811576794468,-8.802232647642363,0.7958058298792732,4,-0.16238784790039062,-1.4092416763305664,-1.916172981262207,-0.7215652465820312,-0.16944503784179688,1,0.02893742603741445,-2.7571263863227413,36.37483215332031,-3.524290688296275,36.3409423828125,-1.1589415821700606,36.37483215332031,0.02893742603741445
2399,2009-04-08,36.53863143920898,36.64594650268555,35.43439483642578,35.53888702392578,1257446.0,0.022928575036734733,-1.00467081780339,-3.470574992716472,60.65414220220202,55.451983539298986,-1.0653119445750008,-1.2662414871608973,-2.4191297679640016,-1.2960435143280122,9.37315469447836,1.2115516662597656,0.825137377409412,1.1447624206542883,-0.5305321826301466,2.8200570239387233,0.30711511901206734,1.9824097222965094,-2.1194167347412005,64.4776420305629,-0.9182304817983464,0.8376473016422179,4,-0.9813880920410085,-1.9768943786621023,-2.785301685333245,-1.5405654907226491,-1.0223350524902273,2,-0.006801669968720003,-1.041453496917058,35.71963119506836,-2.7571263863227413,36.37483215332031,-3.524290688296275,36.3409423828125,-0.006801669968720003
2400,2009-04-09,37.72194290161133,37.72476577758789,36.51603698730469,36.51603698730469,1507009.0,0.0323852157509259,-1.0046817516077704,1.2062142042224318,61.97182324506184,55.549320523264385,-2.2110750290892227,-2.346312357202116,-3.5231242263390143,-2.5142209580581465,10.23209583836201,1.2087287902832031,0.7297564019436749,2.1861612319946317,0.23473701372543587,4.137585450263828,1.2104491228600338,3.1618733411292297,-3.135234671330565,99.88268120996892,36.70567030680478,0.9757121091345993,4,-1.9077033996582031,-2.903209686279297,-3.9686131477355957,-2.723876953125,-0.443389892578125,3,-0.022984187518917065,-1.00467081780339,36.53863143920898,-1.041453496917058,35.71963119506836,-2.7571263863227413,36.37483215332031,-0.022984187518917065
2401,2009-04-14,37.64569091796875,38.29524230957031,37.00743865966797,37.14299774169922,1611553.0,-0.002021422487210267,-2.328469312299729,0.4168593671410631,59.85778280706947,57.20881119057803,-1.9537784573753783,-2.141411968630294,-3.3428614117396194,-2.465695893490903,11.009868837577402,1.2878036499023438,0.64002896246717,1.958535766601564,-0.15606458792107958,4.073136121124207,0.9012355893402457,3.015835943862882,-2.807938083903416,78.1783323743091,18.237698054453467,1.0573001772613202,4,-1.546213150024414,-2.541719436645508,-3.9022459983825684,-2.647624969482422,-1.7622604370117188,1,-0.07411847607034516,-1.0046817516077704,37.72194290161133,-1.00467081780339,36.53863143920898,-1.041453496917058,35.71963119506836,-0.07411847607034516
2402,2009-04-15,37.38022232055664,37.70217514038086,35.69704055786133,35.69704055786133,1366322.0,-0.007051765844610869,-1.3825526475627554,3.3483282490248754,55.7469253566801,58.11940352827036,-1.2875623255828188,-1.8333723683192034,-2.955476031999865,-2.177831826332323,11.2683614161319,2.0051345825195312,0.4684246933648524,1.6063663482666044,-0.6392960710980873,3.852028767631296,0.48353513858425856,2.7291975579489502,-2.1967205389408093,69.2599194932251,13.399003711408668,1.1228312096823476,4,-1.2722721099853516,-2.2762508392333984,-3.961552143096924,-2.3821563720703125,-0.7681617736816406,2,-0.06837411283048145,-2.328469312299729,37.64569091796875,-1.0046817516077704,37.72194290161133,-1.00467081780339,36.53863143920898,-0.06837411283048145
2403,2009-04-16,37.73606491088867,38.063663482666016,36.7984504699707,36.7984504699707,1242887.0,0.009519541839009937,-1.69879165140974,0.5570488355437906,62.465461689294195,59.42466190068243,-1.285866624970943,-2.0275949870561902,-3.1956815567564405,-2.492838954587242,11.725761981531756,1.2652130126953125,0.45560648850631935,1.7936080932617173,-0.5119197761503003,4.099135962673735,0.6408441585557085,2.946372027967726,-2.2413890764773896,80.45413452025058,24.508732402533113,1.1527639347060081,4,-0.9291400909423828,-2.0390243530273438,-4.317394733428955,-2.7379989624023438,-1.2623939514160156,3,-0.07251915457736091,-1.3825526475627554,37.38022232055664,-2.328469312299729,37.64569091796875,-1.0046817516077704,37.72194290161133,-0.07251915457736091
2404,2009-04-17,37.35763168334961,37.71912002563477,36.93965911865234,37.51860427856445,2360756.0,-0.010028423165815203,1.7738620474322055,-0.17168314414744293,58.227852780864936,59.41194846345328,-0.6044115028599393,-1.4597633210454006,-2.7532436319295925,-2.0755366809932383,12.415098528253715,0.7964057922363352,0.72520209599152,1.2474212646484375,-0.9494723607471585,3.4443148900440335,0.14897445195063597,2.345868077346239,-1.6605911254882812,63.913093907969866,10.234978244762516,1.098446812697798,4,-0.5507068634033203,-1.3160476684570312,-3.8196425437927246,-2.3595657348632812,-0.4292716979980469,4,-0.04838222994014452,-1.69879165140974,37.73606491088867,-1.3825526475627554,37.38022232055664,-2.328469312299729,37.64569091796875,-0.04838222994014452
2405,2009-04-20,36.12065887451172,37.52424621582031,36.02181625366211,37.52424621582031,1840835.0,-0.03311164956394208,1.14084285023183,8.719417981894876,55.42168780684334,59.60954011951152,0.6623705577437846,-0.11526330071215796,-1.468233566384498,-0.8435147653886332,12.557855278615909,1.5024299621582031,0.9145932277750362,-0.061566925048829546,-2.1530036134946755,2.0298697633970164,-1.107285269271756,0.984151419174097,-0.16379814147948935,16.304288778642878,-41.01012860472071,1.045718344222924,4,0.6862659454345703,-0.07907485961914062,-2.327085494995117,-1.1225929260253906,0.6749649047851634,0,-0.016731768096828192,1.7738620474322055,37.35763168334961,-1.69879165140974,37.73606491088867,-1.3825526475627554,37.38022232055664,-0.016731768096828192
2406,2009-04-21,36.32964324951172,36.50191879272461,35.58407211303711,36.29010772705078,1717040.0,0.005785729870710243,3.7793734978050573,-0.02816748291850346,65.46256041774126,59.97942308433034,0.5046882030171389,-0.27800149962786236,-1.651527314555338,-1.059396519406107,12.46198683412128,0.9178466796875,1.0587681832577616,0.10900936126709126,-1.9625481517890435,2.180566874323226,-0.9267693952609761,1.1447881177951587,1.9655990600585938,30.068306641436287,-33.07100493996589,1.0357787565280683,4,0.4772815704345703,-0.2880592346191406,-2.536069869995117,-1.3315773010253906,0.2993583679199219,1,0.02611943511265391,1.14084285023183,36.12065887451172,1.7738620474322055,37.35763168334961,-1.69879165140974,37.73606491088867,0.02611943511265391
2407,2009-04-22,37.18818283081055,37.18818283081055,36.03593444824219,36.42001724243164,1475587.0,0.023631929865162382,2.0,19.42975685063682,66.45182694367723,60.69556258327049,-0.25294428675792346,-1.0929295581912726,-2.484613506201086,-1.9196405759913802,12.19543422185118,1.1522483825683594,1.0311697794001446,0.9042882919311523,-1.2059086994350423,3.014485283297347,-0.15081020375194498,1.9593867876142497,1.0528360748291021,64.69254319164321,-2.894529676993727,1.055098495683097,4,-0.3233642578125,-1.1465988159179688,-3.3946094512939453,-2.1901168823242188,-0.15815353393554688,2,-0.035085133247557465,3.7793734978050573,36.32964324951172,1.14084285023183,36.12065887451172,1.7738620474322055,37.35763168334961,-0.035085133247557465
2408,2009-04-23,36.62052917480469,37.35480499267578,36.60076141357422,37.33786010742188,1391503.0,-0.015264355846275834,1.0075154371140722,-0.9338233103242879,59.97182576635816,60.61974964595449,0.5095225597732735,-0.5353759534074527,-1.8500527927956796,-1.364404884899173,11.644076925161844,0.7540435791015625,1.0614706370020954,0.3256206512451172,-1.7894272951863144,2.4406685976765488,-0.7319033219705986,1.383144624460833,1.5673507949829073,48.544908788793634,-20.52336660973377,1.0575239732157171,4,0.31912803649902344,-0.5789451599121094,-2.6998696327209473,-1.6224632263183594,1.5335044860839844,3,-0.00023125356515918405,2.0,37.18818283081055,3.7793734978050573,36.32964324951172,1.14084285023183,36.12065887451172,-0.00023125356515918405
2409,2009-04-24,37.264427185058594,37.264427185058594,36.66289138793945,36.71372604370117,1292260.0,0.017582979404265897,1.1846179422705263,-0.7677086213864764,56.07868017658258,59.964955971679025,-0.023014551463028,-1.1128868467285216,-2.435571561261469,-2.03658300057306,11.560704573831904,0.6438980102539062,1.0269472629983554,0.8911493301391573,-1.2466541374279672,3.028952797706282,-0.17775240364440492,1.9600510639227195,0.8713766275939889,86.60846826122433,19.88640407567503,1.0689017337835607,4,-0.3247699737548828,-1.2228431701660156,-3.3437676429748535,-2.2663612365722656,1.0308151245117188,4,-0.02122013634233444,1.0075154371140722,36.62052917480469,2.0,37.18818283081055,3.7793734978050573,36.32964324951172,-0.02122013634233444
2410,2009-04-27,37.13734817504883,37.22489547729492,36.61487579345703,36.99895858764648,1275580.0,-0.0034101962544246245,2.891868870013872,0.25129707750602204,55.373476610256745,59.466699727588725,0.013878528283186142,-0.9446005951929095,-2.214241764813167,-1.8975948471653794,11.676427197110302,0.6495513916015625,1.063622962763347,0.7071640014648466,-1.4492260791702378,2.863554082099931,-0.37103103885269917,1.7853590417823924,0.9474210036114457,87.71938895315895,21.029617499527447,1.0781950403175435,4,-0.3134803771972656,-1.0378704071044922,-3.216688632965088,-2.1392822265625,0.6551971435546946,0,-0.005627439759893216,1.1846179422705263,37.264427185058594,1.0075154371140722,36.62052917480469,2.0,37.18818283081055,-0.005627439759893216
2411,2009-04-28,35.075729370117195,36.02463912963867,34.866744995117195,35.86648941040039,4230535.0,-0.05551335532128154,1.0918372621110863,-5.714014002976666,43.117887043071235,58.063473248298855,1.8691747958794238,1.1687088464167914,-0.12099082402730943,0.15234150117649392,11.908633919608206,2.2706031799316335,0.9840025106894075,-1.3492301940917883,-3.5188375656441835,0.8203771774606068,-2.4340338798679895,-0.2644265083155872,2.959025867230615,8.399490977109327,-54.90825337762119,1.0848036857761991,4,1.389474868774407,1.0237483978271413,-1.1550698280334544,-0.20474815368653054,2.005134582519524,1,0.04903374612774125,2.891868870013872,37.13734817504883,1.1846179422705263,37.264427185058594,1.0075154371140722,36.62052917480469,0.04903374612774125
2412,2009-04-29,35.103973388671875,35.45981216430664,34.88368988037109,35.4033317565918,2007219.0,0.0008052296862213204,1.7945451349376311,0.3785704292957346,46.50642969674377,56.290247471348806,1.6584978799808638,1.2970474848532803,-0.19592167609623345,0.11696999909436556,12.508018636139278,0.576122283935554,0.7871244093812919,-1.3781749725341825,-3.3228693859154177,0.5665194408470526,-2.3505221792247966,-0.4058277658435685,2.8040614389867073,9.534673351424852,-52.598258430743336,0.972347206690616,4,1.1889591217041087,0.9955043792724609,-0.8867793083190918,-0.3487815856933594,2.199993133544922,2,0.04344317983251145,1.0918372621110863,35.075729370117195,2.891868870013872,37.13734817504883,1.1846179422705263,37.264427185058594,0.04344317983251145
2413,2009-04-30,34.93734741210937,35.64055633544922,34.93734741210937,35.5671272277832,2573589.0,-0.004746641490341319,-1.2331897778827412,2.1037655304237255,40.18691676177394,54.28569902478314,1.5493017739405417,1.5713744573286803,-0.023253495256533085,0.2681221109145753,13.037422820604561,0.7032089233398509,0.6016573583621039,-1.5620281219482521,-3.4412538804649913,0.317197636568487,-2.5016410012066217,-0.6224152426898826,2.849035822247558,2.944611145228503,-56.45897391829526,0.9396128792583709,4,1.258148193359382,1.162130355834968,-0.45044946670531516,-0.20757293701171164,2.4033393859863352,3,0.05989813308036962,1.7945451349376311,35.103973388671875,1.0918372621110863,35.075729370117195,2.891868870013872,37.13734817504883,0.05989813308036962
2414,2009-05-04,35.91167449951172,35.96815490722656,34.93734741210937,35.30166244506836,2127929.0,0.02788783807509798,1.8515800193116598,-0.9686116310200807,38.61457782017429,52.418242359597684,0.3892271002660621,0.7033972271443432,-1.006676907893521,-0.6770743769451215,13.775636549750988,1.0308074951171946,0.4911678345078485,-0.6323223114013672,-2.4028037544241556,1.1381591316214212,-1.5175630329127614,0.252918410110027,1.7579232052756169,44.31140049338762,-9.559924261073448,0.8852407215113942,5,0.19910049438476562,0.1878032684326172,-1.368293285369873,-1.4812583923339844,1.2595634460449219,0,0.06244095249324677,-1.2331897778827412,34.93734741210937,1.7945451349376311,35.103973388671875,1.0918372621110863,35.075729370117195,0.06244095249324677
2415,2009-05-05,35.45981216430664,36.352237701416016,35.2536506652832,35.73093032836914,2391804.0,-0.012582602774794616,-2.2148693904889485,-0.4444472237682211,36.872466486719546,49.241565256150835,0.8241593649847871,1.1417308715012382,-0.5657073794252128,-0.2516684982809352,13.355497662194338,1.0985870361328125,0.2619175053906062,-1.0384336471557631,-2.8734353338299883,0.796568039518462,-1.9559344904928722,-0.12093280381865412,2.0976714320938896,39.92393679717905,-10.423574327842871,0.9175008433371115,5,0.6509628295898438,0.6396656036376953,-0.9164309501647949,-1.4897308349609375,2.259307861328132,1,0.07996179258156855,1.8515800193116598,35.91167449951172,-1.2331897778827412,34.93734741210937,1.7945451349376311,35.103973388671875,0.07996179258156855
2416,2009-05-06,35.603843688964844,36.00769424438477,35.019248962402344,35.019248962402344,2580492.0,0.00406182424178736,-2.3816428273126156,-2.156235929761369,39.17385322359332,46.210679287252624,0.6329025856283081,0.9904260364029085,-0.7149946252910269,-0.420054311906199,12.477692908658176,0.988445281982429,0.08850039674356935,-0.8575471878051744,-2.7349694528888264,1.0198750772784777,-1.7962583203470004,0.08116394473665167,1.8460103633843516,49.038499003821315,1.0385311502870707,0.9387111325418263,5,0.5069313049316406,0.4956340789794922,-1.060462474822998,-1.7071895599365234,2.5050048828125,2,0.061473745609018415,-2.2148693904889485,35.45981216430664,1.8515800193116598,35.91167449951172,-1.2331897778827412,34.93734741210937,0.061473745609018415
2417,2009-05-07,34.804615020751946,35.86931228637695,34.753780364990234,35.58407211303711,2630405.0,-0.02244781982515598,-1.5320587751426518,-1.3333289830862514,33.05030239667559,43.21939891284345,1.1828553608099242,1.7560183470716098,0.11182736379007707,0.36913508696050457,11.775521080834855,1.1155319213867188,0.0032960108913187014,-1.5782649993896527,-3.5969424168097746,0.44041241803046915,-2.5876037080997136,-0.5689262906795918,2.541914669307971,3.180232252890784,-39.03262771371798,1.0093387087100594,5,1.204488754272468,1.29486274719239,-0.2612338066101003,-0.9079608917236257,2.8975601196289134,3,0.06540077890611862,-2.3816428273126156,35.603843688964844,-2.2148693904889485,35.45981216430664,1.8515800193116598,35.91167449951172,0.06540077890611862
2418,2009-05-08,36.753265380859375,36.753265380859375,34.73683547973633,34.73683547973633,2676929.0,0.05598827508781712,1.0,-2.5869671609650817,47.04255682163947,42.21538520673865,-0.8325363816931528,-0.11723497977825303,-1.7610712045758845,-1.5803542458098718,11.456441569854912,2.016429901123047,-0.14502600751031736,0.31870365142822266,-1.6813170999946934,2.3187244028511387,-0.6813067242832318,1.3187140271396771,0.43769934969635926,100.0,58.0315561604549,1.0000103757114578,5,-0.77239990234375,-0.6537876129150391,-2.2098841667175293,-2.8566112518310547,0.18921661376953125,4,0.01498373370775985,-1.5320587751426518,34.804615020751946,-2.3816428273126156,35.603843688964844,-2.2148693904889485,35.45981216430664,0.01498373370775985
2419,2009-05-11,36.29010772705078,37.20229721069336,36.148902893066406,36.77021026611328,2155808.0,-0.012601809635390926,-1.7629572560633955,-0.23809532818131082,50.89713377674335,41.718013780792724,-0.5834793618017287,0.34398557770506955,-1.2176057051902731,-1.1144694552142127,11.093762160169824,1.0533943176269531,-0.3942961312412905,-0.13202781677246378,-2.132414228476385,1.8683585949314576,-1.132221022624421,0.8681653890794934,-1.5532722473144531,63.001271843368315,17.05174364251812,1.0001932058519596,5,-0.3205413818359375,-0.1821575164794922,-1.7177796363830566,-2.393453598022461,1.0025672912597656,0,0.028949461350367356,1.0,36.753265380859375,-1.5320587751426518,34.804615020751946,-2.3816428273126156,35.603843688964844,0.028949461350367356
2420,2009-05-12,36.85493469238281,36.94530487060547,35.64337921142578,35.66879653930664,1802464.0,0.01556421296900723,-1.1050190430666276,-2.4705933765573356,52.68012848859298,42.78048505251736,-1.3327303988235002,-0.30475058748575634,-1.709292216573104,-1.6727160330732218,9.833490511015508,1.3019256591796875,-0.5385945669567533,0.4761495590209961,-1.4415010488298563,2.3938001668718485,-0.48267574490443366,1.4349748629464258,-2.1180992126464844,85.91085337286053,36.384680583730216,0.9588253039254276,5,-0.8853683471679688,-0.3388957977294922,-2.282606601715088,-2.958280563354492,-0.2824134826660156,1,0.008582385393270053,-1.7629572560633955,36.29010772705078,1.0,36.753265380859375,-1.5320587751426518,34.804615020751946,0.008582385393270053
2421,2009-05-13,34.85544967651367,35.928619384765625,34.85544967651367,35.471107482910156,2507828.0,-0.0542528438201898,-2.4862538803278995,-0.519043928230296,39.33918542166139,41.98412457750821,0.7065200716956852,1.5546882014642591,0.3608173166457789,0.30524006469832443,8.170407736025796,1.9994850158691406,-0.7496799199565487,-1.3838233947753906,-3.319298402064824,0.5516516125140427,-2.3515608984201037,-0.4160858911306775,-0.06930496215820625,4.81103378275925,-41.02880781940749,0.967737503644715,5,1.1141166687011719,1.6605892181396484,-0.266176700592041,-0.9587955474853516,2.2818984985351562,2,0.08215846806448468,-1.1050190430666276,36.85493469238281,-1.7629572560633955,36.29010772705078,1.0,36.753265380859375,0.08215846806448468
2422,2009-05-14,34.82438278198242,35.471107482910156,34.59845352172852,34.878040313720696,2222691.0,-0.0008913066627909139,-2.4525272038516213,0.0871547979750924,41.3680857000491,42.11536557064989,0.775285859395737,1.459278339890389,0.503390404191876,0.3121691966133753,7.703702613905305,0.8726539611816335,-0.9671452420073834,-1.2870983123779283,-3.242782884796,0.6685862600401435,-2.2649405985869677,-0.3092560261688888,2.3779144287109375,8.676759715316006,-35.29987530784642,0.9778422862090366,5,1.0759925842285156,1.6224651336669922,0.09954977035522461,-0.6890888214111328,2.3750953674316406,3,0.09431511852937291,-2.4862538803278995,34.85544967651367,-1.1050190430666276,36.85493469238281,-1.7629572560633955,36.29010772705078,0.09431511852937291
2423,2009-05-15,34.99947738647461,35.33837509155273,34.618221282958984,34.99947738647461,1827934.0,0.005027931308599687,1.1249887438091186,-0.0,38.60150149031727,42.11391264511022,0.6816097584178991,1.1264049003695717,0.4333922118041329,0.11370994475483087,6.980478862973941,0.7201538085937429,-0.9047441514771606,-0.9751743316650376,-2.832743161742499,0.8823944984124239,-1.9039587467037649,-0.04638991662631042,2.150742950439451,15.401226519304409,-22.225112069789688,0.9287844150387307,5,0.9008979797363281,1.4473705291748047,-0.06566095352172852,-0.8542995452880859,0.9093742370605469,4,0.07722108887690693,-2.4525272038516213,34.82438278198242,-2.4862538803278995,34.85544967651367,-1.1050190430666276,36.85493469238281,0.07722108887690693
2424,2009-05-18,35.55018615722656,35.578426361083984,34.42618179321289,34.7340087890625,1312732.0,0.0157347712558924,1.6407707573810335,100.0,42.33915944984611,42.721322974346506,0.08295499791253036,0.45676243524280835,-0.08495648158953628,-0.45956282326561393,6.136406843592434,1.1522445678710938,-0.8690983669111887,-0.33409328460693644,-2.0809318584456307,1.4127452892317578,-1.207512571526287,0.5393260023124142,1.5489988433837851,44.6188744845716,12.778363874487347,0.8734192869193477,5,0.2640533447265625,0.8105258941650391,-0.6163697242736816,-1.405008316040039,0.4094963073730469,0,0.039164234787539165,1.1249887438091186,34.99947738647461,-2.4525272038516213,34.82438278198242,-2.4862538803278995,34.85544967651367,0.039164234787539165
2425,2009-05-19,35.51629638671875,35.82977294921875,35.11526870727539,35.66879653930664,1397446.0,-0.0009532937565482902,2.011907537688442,-0.18684682831984145,52.64407909617967,44.2180147379672,0.14047176041098908,0.4669965293620919,0.026906746450336527,-0.4446949764722419,5.959939775923686,0.7145042419433594,-0.7540191536433554,-0.3377649307251005,-2.088291910406653,1.412762048956452,-1.2130284205658768,0.5374985591156758,1.4759684855957005,72.55639765903695,36.191310937716594,0.8752634898407775,5,0.297943115234375,0.8444156646728516,-0.4568061828613281,-1.3711185455322266,1.6012763977050781,1,0.05001587474802327,1.6407707573810335,35.55018615722656,1.1249887438091186,34.99947738647461,-2.4525272038516213,34.82438278198242,0.05001587474802327
2426,2009-05-20,37.2785530090332,37.39716720581055,35.58407211303711,35.68856811523437,2485155.0,0.049618254198752654,-1.0156958042032185,-10.426120019010979,60.80245287631202,47.301587013482376,-1.5189822134374467,-1.2864838466010795,-1.6185390248257931,-2.2134841470126503,6.533852660809172,1.8808708190917969,-0.6488641793862939,1.3770462036132827,-0.47617939261952813,3.2302717998460935,0.4504334054968808,2.3036590017296845,-2.8523712158203125,96.00758064060521,53.92505431052346,0.926612798116404,5,-1.3668785095214844,-0.9178409576416016,-1.962066650390625,-2.8763790130615234,-0.5874176025390625,2,-0.01893935634103938,2.011907537688442,35.51629638671875,1.6407707573810335,35.55018615722656,1.1249887438091186,34.99947738647461,-0.01893935634103938
2427,2009-05-21,35.88343048095703,36.76456069946289,35.818477630615234,36.71937561035156,1356811.0,-0.03742426718489078,1.0426804157675391,-0.5257566487925985,54.188540210729144,48.095585167825675,0.050582744672766466,0.006195679087426242,-0.13934594997441252,-0.8315398947764834,6.636560176461166,1.4600753784179688,-0.51323056813672,0.047161293029788,-1.7044266721875374,1.7987492582471134,-0.8286326895788747,0.9229552756384507,-1.3978289794921892,49.04933836312604,1.9328447718005322,0.8757939826086644,5,0.0282440185546875,0.3614921569824219,-0.2817058563232422,-1.1960182189941406,1.2313232421875,3,0.03494419784522096,-1.0156958042032185,37.2785530090332,2.011907537688442,35.51629638671875,1.6407707573810335,35.55018615722656,0.03494419784522096
2428,2009-05-22,36.612060546875,36.877525329589844,36.148902893066406,36.148902893066406,1302723.0,0.0203054740350046,-2.1463257943894445,-0.5540526973870347,53.169737964276955,48.34809674421829,-0.7824685675986345,-0.7621786616440431,-0.8289691844922302,-1.5742955377906611,6.656761983617693,0.9940948486328125,-0.38827549319793064,0.7762147903442411,-0.9745788233434354,2.5270084040319176,-0.09918201649959713,1.6516115971880794,-2.0682277313232404,73.57420014226541,25.024598045235386,0.8753968068438391,5,-0.7003860473632812,-0.3671379089355469,-1.0060997009277344,-1.9246482849121094,1.1465950012207031,4,0.01604437427898886,1.0426804157675391,35.88343048095703,-1.0156958042032185,37.2785530090332,2.011907537688442,35.51629638671875,0.01604437427898886
2429,2009-05-25,36.473670959472656,36.71372604370117,35.72528076171875,36.5894660949707,595152.0,-0.0037798907063741893,4.426321686229752,-0.25001235442370734,54.72241421893073,48.57501738092248,-0.687611993207284,-0.7231440119687704,-0.6586585859935425,-1.4653643729489545,6.521605215115192,0.9884452819824219,-0.12142379427262995,0.6773630142211928,-0.9702689797164723,2.324995008158858,-0.14645298274763974,1.5011790111900254,-1.8727714561157214,59.52947745350109,9.480291128715024,0.8238159969688318,5,-0.5619964599609375,-0.4010200500488281,-0.22168827056884766,-1.7862586975097656,0.3021888732910156,0,-0.01548567284508029,-2.1463257943894445,36.612060546875,1.0426804157675391,35.88343048095703,-1.0156958042032185,37.2785530090332,-0.01548567284508029
2430,2009-05-26,36.92835998535156,36.97919464111328,35.86648941040039,35.94556427001953,1410563.0,0.01246622601777947,1.0520813546921057,-8.487366167023554,55.99589284086104,50.42576264972245,-1.263679751496909,-1.258833746203372,-1.0703865142996776,-1.9401774906326494,6.501335436597444,1.1127052307128906,-0.12552352476597406,1.1425014495849624,-0.47163036925181956,2.7566332684217443,0.3354355401665714,1.9495673590033533,-2.2715351279455547,74.1432635095899,22.97621171225378,0.8070659094183915,5,-1.0166854858398438,-0.9531459808349609,-0.5041055679321289,-2.219766616821289,0.9150199890136648,1,-0.026231262940899613,4.426321686229752,36.473670959472656,-2.1463257943894445,36.612060546875,1.0426804157675391,35.88343048095703,-0.026231262940899613
2431,2009-05-27,36.79562377929688,37.16558837890625,36.459556579589844,37.06391906738281,1359859.0,-0.0035944246131518476,1.9939823352421624,-0.2729919187684783,59.59179847944389,52.45061962521076,-0.9239507536257463,-1.0441762749039114,-0.8867876965193844,-1.8470748149215765,6.604565573832868,0.7060317993164062,-0.14844526138891467,0.9237705230712976,-0.7141481071909936,2.561689153333589,0.10481120794015197,1.7427298382024432,-2.083992074922783,74.31350114416524,16.371029307906312,0.8189593151311442,5,-0.8839492797851634,-0.8839492797851634,-0.3713693618774485,-1.942999839782722,-0.3134765625,2,0.00874965477030698,1.0520813546921057,36.92835998535156,4.426321686229752,36.473670959472656,-2.1463257943894445,36.612060546875,0.00874965477030698
2432,2009-05-28,36.62900161743164,37.08086395263672,36.16584777832031,36.24492263793945,1412033.0,-0.004528314640476094,-2.375019346850333,-1.431553204800129,49.27725689983922,53.63681467071319,-0.5301769242655467,-0.7983780614621026,-0.7033304971782925,-1.7236670767844586,6.5982835414971746,0.9150161743164062,-0.24495480732705488,0.6808969497680692,-0.9484743485468314,2.31026824808297,-0.13378869938938465,1.4955825989255231,-1.86365920302881,62.744988982117135,9.704361092060594,0.8146856491574517,5,-0.7173271179199219,-0.7173271179199219,-0.20474720001220703,-1.7763776779174805,0.0338897705078125,3,0.0016963003718051262,1.9939823352421624,36.79562377929688,1.0520813546921057,36.92835998535156,4.426321686229752,36.473670959472656,0.0016963003718051262
2433,2009-05-29,37.030029296875,37.318092346191406,36.81539535522461,36.81539535522461,2062735.0,0.010948365004098681,-3.6842264285079533,0.5588276190854555,54.33486197525567,54.96967050686982,-0.6849053370395737,-1.0904992023774298,-1.0411819553191108,-2.170074367472573,6.826103779487319,0.6890907287597656,0.00020119780292304767,0.9772905349731431,-0.6475499418618824,2.6021310118081686,0.1648702965556268,1.7897107733906594,-2.212050386644016,81.9148069913255,28.889323598190707,0.8124202384175144,5,-0.7738113403320312,-1.1183547973632812,-0.5768280029296875,-2.17740535736084,-1.1550674438476562,4,0.0022879924179990407,-2.375019346850333,36.62900161743164,1.9939823352421624,36.79562377929688,1.0520813546921057,36.92835998535156,0.0022879924179990407
2434,2009-06-01,38.15403366088867,38.2218132019043,37.34350204467773,37.34350204467773,1632460.0,0.030353861051590547,-1.167247124381086,3.7763440860215383,57.14283317218047,55.4695320708699,-1.5653215332358386,-2.148028721702474,-2.0759928796337874,-3.324634900309036,7.614572291349001,1.1917839050292969,0.2636290571694815,1.9891769409179716,0.11499565282826296,3.8633582290076802,1.0520862968731208,2.9262675849628224,-3.2844709847460933,97.12228351532309,46.2631487872381,0.9370906440448529,6,-1.2510910034179688,-1.8300361633300781,-1.6634130477905273,-3.3014097213745117,-2.4852371215820312,0,-0.010362681867586265,-3.6842264285079533,37.030029296875,-2.375019346850333,36.62900161743164,1.9939823352421624,36.79562377929688,-0.010362681867586265
2435,2009-06-02,38.29524230957031,38.60589599609375,37.66545486450195,37.871620178222656,1196673.0,0.003701014942134151,-1.2499863101213835,0.5226472636909535,73.77042265922016,56.910417602304136,-1.4202348749448817,-2.177567465870041,-2.14637884824797,-3.500578500781998,8.67615055393158,0.9404411315917969,0.5718140240898322,1.9886140823364258,-0.0799023123896987,4.05713047706255,0.9543558849733671,3.0228722796994845,-3.291589612397267,87.26854312711446,29.32121366754491,1.0342581973630613,6,-1.1296539306640625,-1.7792034149169922,-1.804621696472168,-3.4426183700561523,-2.970989227294922,1,-0.03967548930815701,-1.167247124381086,38.15403366088867,-3.6842264285079533,37.030029296875,-2.375019346850333,36.62900161743164,-0.03967548930815701
2436,2009-06-03,37.79254531860352,38.24722671508789,37.56943893432617,37.65134048461914,1812356.0,-0.013126878448844859,-3.444394416929311,0.3333273300315341,69.25608454714107,58.584589195238806,-0.9353194714163706,-1.5836875655702514,-1.6056461563891915,-3.0287224372584376,9.749592365830495,0.7258033752441406,0.8078727957518765,1.3764820098877024,-0.7657565198286918,3.5187205396040966,0.30536274502950533,2.4476012747458995,-2.5727580234952327,66.66661455434615,2.3841585511464842,1.0711192648581986,6,-0.6269569396972727,-1.2765064239502024,-1.3308725357055735,-2.9399213790893626,-2.264953613281257,2,0.0013450974347759548,-1.2499863101213835,38.29524230957031,-1.167247124381086,38.15403366088867,-3.6842264285079533,37.030029296875,0.0013450974347759548
2437,2009-06-04,37.08086395263672,37.81513977050781,36.9481315612793,37.3209114074707,2145704.0,-0.018831263149044264,-2.430216500524461,-1.6999945969309713,62.62415971665324,59.63508050105839,-0.04014078433622359,-0.7301677708970118,-0.8750683080819641,-2.338760406828534,10.387658715164076,0.8670082092285156,0.9209745519499037,0.5509881973266602,-1.4691609354089081,2.5711373300622284,-0.459086369041124,1.5610627636944443,-1.6579101354693009,14.826501111066134,-53.34070777871263,1.0100745663677857,6,0.08472442626953125,-0.5648250579833984,-0.79852294921875,-2.2282400131225586,-2.1915245056152344,3,-0.016146245583829377,-3.444394416929311,37.79254531860352,-1.2499863101213835,38.29524230957031,-1.167247124381086,38.15403366088867,-0.016146245583829377
2438,2009-06-05,37.3039665222168,37.89421463012695,36.75891494750977,36.76456069946289,1542935.0,0.0060166497162807975,-3.123134896995135,-2.247079949783082,61.07735982077414,60.34118556792988,-0.17296405941249304,-0.9590698177749388,-1.0916788235605708,-2.5701499196171937,10.87777073267518,1.1352996826171804,0.8042122890442016,0.7465557098388658,-1.3012370410898058,2.7943484607675373,-0.27734066562547355,1.770452085303205,-1.6900361743137964,29.510404295967096,-39.915590532271736,1.0238963754643362,6,-0.06777381896972656,-0.7879276275634766,-1.1077613830566406,-2.4513425827026367,-1.3584022521972656,4,-0.017185173429092204,-2.430216500524461,37.08086395263672,-3.444394416929311,37.79254531860352,-1.2499863101213835,38.29524230957031,-0.017185173429092204
2439,2009-06-08,37.3406867980957,37.47341918945313,36.72502517700195,36.83515930175781,1309998.0,0.0009843531211899403,-1.0622716975975557,0.9371932504490743,61.51923344648968,60.95489007966639,-0.08243323649087131,-0.9623900420003295,-1.0986765066452762,-2.5989745284516914,11.01715627841744,0.748394012451179,0.8714262203536833,0.7307470321655245,-1.3419220569810335,2.8034161213120825,-0.3055875124077545,1.7670815767388035,-1.5472385113012592,32.73279668356119,-34.7978223891204,1.0363345445732806,6,0.045185089111328125,-0.8246479034423828,-1.1932001113891602,-2.488062858581543,-1.299102783203125,0,-0.039252758070403515,-3.123134896995135,37.3039665222168,-2.430216500524461,37.08086395263672,-3.444394416929311,37.79254531860352,-0.039252758070403515
2440,2009-06-09,37.17123794555664,37.46494674682617,36.95377731323242,36.95377731323242,1357368.0,-0.004537914727045234,-3.7012595165421183,0.43016578504538905,49.15180445070504,59.79489074313985,0.13979154064291066,-0.8095348128906394,-0.9106029514052096,-2.4072033891117712,11.637409807624175,0.51116943359375,0.9032764954951702,0.545483016967772,-1.5398455434026346,2.6308115773381786,-0.4971812632174277,1.5881472971529718,-1.209042796204237,29.313645886586677,-33.18492618390259,1.0426642801852024,6,0.21463394165039062,-0.6551990509033203,-1.0661115646362305,-2.3186140060424805,-0.23440933227539062,1,-0.040419461101902754,-1.0622716975975557,37.3406867980957,-3.123134896995135,37.3039665222168,-2.430216500524461,37.08086395263672,-0.040419461101902754
2441,2009-06-10,37.71912002563477,38.173805236816406,37.34915542602539,37.47624206542969,1797084.0,0.014739409025886996,-2.3181682131098476,1.116882433428093,66.75253873816797,61.736588725176375,-0.2942611176587917,-1.1930458924246707,-1.4067070248695828,-2.93313851559801,12.510217853444372,1.0025672912597656,0.9458304243158224,0.9501815795898523,-1.0130200685671724,2.913383227746877,-0.03141924448866007,1.9317824036683646,-1.5983028254778873,68.61599467072556,4.233756941277846,0.9816008240785123,6,-0.05365943908692117,-1.2030811309814524,-1.6139936447143626,-2.8664960861206126,-0.2993583679199219,2,-0.06349212128309933,-3.7012595165421183,37.17123794555664,-1.0622716975975557,37.3406867980957,-3.123134896995135,37.3039665222168,-0.06349212128309933
2442,2009-06-11,38.108848571777344,38.19639587402344,37.2842025756836,37.287025451660156,1587984.0,0.01033238701957262,-1.204779730402573,3.383687508834656,64.56036942149498,62.87275621920297,-0.5051162476247981,-1.395649720689491,-1.6997302933495178,-3.2947333922877675,13.191372772008128,0.9121932983398366,0.9509474848088786,1.1756868362426758,-0.6470895317703906,2.998463204255742,0.2642986522361426,2.087075020249209,-1.838926643864248,94.04994931438306,29.55685962511943,0.9113881840065328,6,-0.4433879852294922,-1.5928096771240234,-2.0037221908569336,-3.2562246322631836,-0.5761222839355469,3,-0.06773379315287698,-2.3181682131098476,37.71912002563477,-3.7012595165421183,37.17123794555664,-1.0622716975975557,37.3406867980957,-0.06773379315287698
2443,2009-06-12,37.70217514038086,37.970462799072266,37.35763168334961,37.56096649169922,1434530.0,-0.01067136496214316,-1.237106870069557,0.1718236506433465,61.35774507611801,63.341079764084924,0.00774189505886369,-0.8180574351948948,-1.2194772303966488,-2.8578568899288825,13.909338148768585,0.7512168884277344,0.919300980721232,0.6338785171508761,-0.9732737675521008,2.241030801853853,-0.16969762520061238,1.4374546595023645,-1.292094768376927,66.41086201845422,1.2366239631869007,0.8035761423514876,6,-0.03671455383300781,-1.186136245727539,-1.6478843688964844,-2.849551200866699,0.43491363525391336,4,-0.074606721837295,-1.204779730402573,38.108848571777344,-2.3181682131098476,37.71912002563477,-3.7012595165421183,37.17123794555664,-0.074606721837295
2444,2009-06-15,36.942481994628906,37.43952941894531,36.942481994628906,37.363277435302734,1849380.0,-0.020149849257325325,-1.3624182976910315,-2.9799551557392547,50.1235904941483,60.713653967965826,0.6453708544454457,0.054063023187417514,-0.4072628017055564,-2.0616099331109297,14.702877471977798,0.7596931457519531,1.019020117839176,-0.19542942047119283,-1.6378837078733,1.2470248669309143,-0.9166565641722428,0.5257977232298572,-0.40065268517958685,0.0,-61.39430201887707,0.721227143701053,6,0.5436439514160156,-0.42644309997558594,-0.9023103713989258,-2.089858055114746,2.0305519104003906,0,-0.026985672612747535,-1.237106870069557,37.70217514038086,-1.204779730402573,38.108848571777344,-2.3181682131098476,37.71912002563477,-0.026985672612747535
2445,2009-06-16,37.29267501831055,37.558143615722656,36.973548889160156,36.98766708374024,1213321.0,0.009479412448047064,-2.5085052313468714,-0.7248365953820463,54.19050577831115,59.03970077142917,0.15422651048749003,-0.1646672223026826,-0.7434835777899025,-2.364950392912391,15.826439014889532,0.61566162109375,1.050371049942143,0.06594467163085938,-1.1583483517637703,1.290237695025489,-0.5462018400664519,0.6780911833281706,-0.6270017076625649,27.927996446672708,-30.517161985321067,0.6121465116973137,6,0.16803550720214844,-0.7766361236572266,-1.2539167404174805,-2.4400510787963867,2.0813865661621094,1,-0.033547901908449584,-1.3624182976910315,36.942481994628906,-1.237106870069557,37.70217514038086,-1.204779730402573,38.108848571777344,-0.033547901908449584
2446,2009-06-17,36.5725212097168,37.27008056640625,36.148902893066406,37.08086395263672,2300523.0,-0.01931086488808209,1.5286604750003225,-1.666654159787922,49.5644776614633,57.588624987519175,0.7633999500967192,0.5268945659684405,-0.016345158548446648,-1.5897964512824743,15.481393153380886,1.1437721252441406,0.9424869779744043,-0.6189075469970717,-1.877153916090549,0.6393388220964056,-1.248030731543814,0.010215637549670475,2.033374786376953,20.689610200880132,-35.674473766186175,0.6291231845467401,6,0.600128173828125,-0.05648231506347656,-0.32971858978271484,-1.7198972702026367,3.3324775695800852,2,0.009961232956169797,-2.5085052313468714,37.29267501831055,-1.3624182976910315,36.942481994628906,-1.237106870069557,37.70217514038086,0.009961232956169797
2447,2009-06-18,37.13734817504883,37.239017486572266,36.27033233642578,36.86340713500977,1956556.0,0.015444025914788773,3.0591930688321236,-0.5388904314155002,50.8071499027105,56.44749055217876,0.23180460063005626,0.06411162115784208,-0.5685727027538547,-2.1066028693235523,15.117700584765146,0.9686851501464844,0.6915483031518619,-0.1167764663696289,-1.2154429677634369,0.981890035024179,-0.6661097170665329,0.43255678432727507,1.4194079589843724,54.263671412805145,1.084837581435366,0.5493332506969044,6,0.03530120849609375,-0.6213092803955078,-0.8945455551147461,-2.284724235534668,2.790241241455078,3,0.007604567814989194,1.5286604750003225,36.5725212097168,-2.5085052313468714,37.29267501831055,-1.3624182976910315,36.942481994628906,0.007604567814989194
2448,2009-06-19,37.19947814941406,37.72476577758789,36.88317489624024,37.10062789916992,3561046.0,0.0016729782124556003,-2.153465169631492,0.3608449841252252,41.45603613287052,54.218246406221084,0.17130925182139833,0.05085318964516006,-0.5959992106960854,-2.1063354853105665,14.838569873054489,0.8415908813476491,0.49499056035068634,-0.08401737213134908,-1.1410300794892478,0.9729953352265497,-0.6125237258102985,0.4444889815476003,1.3091209197998026,66.66666666666666,18.259597219845503,0.5285063536789496,6,-0.026828765869140625,-0.6834392547607422,-1.0258665084838867,-2.3468542098999023,2.5191268920898438,4,0.008958408961793118,3.0591930688321236,37.13734817504883,1.5286604750003225,36.5725212097168,-2.5085052313468714,37.29267501831055,0.008958408961793118
2449,2009-06-22,35.908851623535156,37.38304138183594,35.78458786010742,37.38304138183594,2153089.0,-0.034694748154665556,1.1685858455168845,-14.91336394859723,32.28512883944258,52.34417133830303,1.3828970758512042,1.367086488394726,0.6886462336640449,-0.7764617635798743,14.961070446676516,1.5984535217285156,0.3664625251228415,-1.346402931213376,-2.518440233708411,-0.17436562871834127,-1.932421582460897,-0.7603842799658551,2.552553522155762,6.404761249375744,-35.55458422901807,0.586018651247518,6,1.0816402435302734,0.6071872711181641,0.26476001739501953,-1.056227684020996,4.165596008300781,0,0.06205258735256236,-2.153465169631492,37.19947814941406,3.0591930688321236,37.13734817504883,1.5286604750003225,36.5725212097168,0.06205258735256236
2450,2009-06-23,35.95968246459961,36.25338745117188,35.49370193481445,35.79870986938477,1159302.0,0.0014155518421294921,1.030206336908189,-0.10919394488290371,35.41571557619082,48.86230209808335,1.2763563122210257,1.3069730068035668,0.5941541513902422,-0.7877572269020305,14.968695180850917,0.759685516357429,0.2349539365930866,-1.247138214111331,-2.5489320782121467,0.0546556499894848,-1.8980351461617389,-0.5962412820609231,2.3946499896679683,20.886024005744964,-17.206603986829784,0.650896932050409,6,0.8853664398193359,0.9008998870849609,0.1277933120727539,-1.1070585250854492,4.753017425537109,1,0.08379805476302993,1.1685858455168845,35.908851623535156,-2.153465169631492,37.19947814941406,3.0591930688321236,37.13734817504883,0.08379805476302993
2451,2009-06-24,37.11757278442383,37.3209114074707,35.471107482910156,36.20256042480469,1650488.0,0.03219968143389762,1.7991502945395457,5.684274136215238,50.272729385450546,47.274786538522854,0.027002596126067147,0.18386588628939649,-0.5923846177424821,-1.8871182112686853,14.622450233214446,1.8498039245605469,0.11696632713833566,-0.10534534454345845,-1.3936219775815673,1.1829312884946503,-0.7494836610625129,0.538792971975596,1.0651218386765606,73.05745087451739,30.69902618767179,0.6441383165190531,6,-0.3967876434326172,-0.079071044921875,-1.0300970077514648,-2.013601303100586,3.5499420166015625,2,0.06079300532807874,1.030206336908189,35.95968246459961,1.1685858455168845,35.908851623535156,-2.153465169631492,37.19947814941406,0.06079300532807874
2452,2009-06-25,36.69113540649414,37.05544662475586,36.0924186706543,37.05544662475586,1055249.0,-0.01148882714951227,4.286842160373605,-0.398148958789319,45.580482265258,45.52175733731619,0.25835782751166647,0.6484428453506723,-0.19158344197713006,-1.3947026372060236,14.587249925815135,1.0251541137695312,0.11745147043490078,-0.5348894119262724,-1.8174224529461185,0.7476436290935737,-1.1761559324361954,0.10637710858365068,1.2746322453910324,54.135443978584355,9.732469448618154,0.6412665205099216,6,-0.09319877624511719,0.3473663330078125,-0.5549421310424805,-1.5871639251708984,4.688060760498047,3,0.0875923663085636,1.7991502945395457,37.11757278442383,1.030206336908189,35.95968246459961,1.1685858455168845,35.908851623535156,0.0875923663085636
2453,2009-06-26,37.11475372314453,38.21051788330078,36.94530487060547,37.56096649169922,1604655.0,0.01154552215289062,-2.2230190659436766,1.2248120458210299,48.45676937500033,45.33655499074419,-0.28759244601852885,0.24400772094734435,-0.647915667245698,-1.755612882799177,14.704199137592239,1.5193824768066406,-0.0388091793101637,-0.11550731658935831,-1.3958724254522323,1.1648577922735157,-0.7556898710207989,0.5246752378420823,-1.643646240234375,60.0,13.53750968398846,0.640182554431438,6,-0.2739410400390625,-0.07625198364257812,-1.0364551544189453,-2.010782241821289,4.993068695068359,4,0.07578753490704981,4.286842160373605,36.69113540649414,1.7991502945395457,37.11757278442383,1.030206336908189,35.95968246459961,0.07578753490704981
2454,2009-06-29,37.7586555480957,37.970462799072266,36.83515930175781,36.92835998535156,1118421.0,0.0173489451056128,-1.233317449656875,-1.8607615497725951,53.76811282119547,45.28962243995356,-0.8979766929837325,-0.4543271788092511,-1.3055237947498455,-2.3570016559372817,14.049128648678947,1.1353034973144531,-0.19907124273416343,0.5481634140014648,-0.6834268344374479,1.7797536624403776,-0.06763171021799508,1.1639585382209248,-2.232759857177733,83.5051244917284,33.432835652282975,0.615795124219458,6,-0.9178428649902344,-0.72015380859375,-1.6803569793701172,-2.654684066772461,4.439537048339844,0,0.0519072902612141,-2.2230190659436766,37.11475372314453,4.286842160373605,36.69113540649414,1.7991502945395457,37.11757278442383,0.0519072902612141
2455,2009-06-30,36.77585983276367,38.00153350830078,36.69678115844727,38.00153350830078,1812520.0,-0.02602835564630157,1.1290370771514622,-1.4761896010695728,44.269030841129236,44.70123945991645,0.004245723367802157,0.43089614852583225,-0.3082597165030734,-1.338419151109136,13.0208548982973,1.3047523498535085,-0.34787869933797566,-0.3586631774902358,-1.4920479733779075,0.7747216183974359,-0.9253555754340752,0.2080292204536036,-1.1962716979980428,47.62894780816577,-0.09365161001588973,0.5666923979438371,6,0.06495285034179688,0.26264190673828125,-0.7836971282958984,-1.0788192749023438,4.733245849609375,1,0.08969437598665064,-1.233317449656875,37.7586555480957,-2.2230190659436766,37.11475372314453,4.286842160373605,36.69113540649414,0.08969437598665064
2456,2009-07-01,37.84337997436523,37.95634460449219,36.96789932250977,37.10062789916992,1608537.0,0.02902774119914664,1.040805878692874,-0.6059949642549187,48.50982422645374,44.445981051443475,-0.9655869551055076,-0.6668079075147091,-1.3553457333674217,-2.376343014122682,12.056324712176963,1.1804847717285156,-0.34377186554402783,0.7063152313232379,-0.43349277033239275,1.8461232329788686,0.13641123049542614,1.2762192321510497,-2.2111732446288954,82.66663304799452,39.11855522650258,0.5699040008278146,7,-1.0025672912597585,-0.8048782348632741,-1.8999357223510671,-1.8017959594726491,3.6713714599609446,2,0.07582092079817238,1.1290370771514622,36.77585983276367,-1.233317449656875,37.7586555480957,-2.2230190659436766,37.11475372314453,0.07582092079817238
2457,2009-07-02,36.48214721679688,37.72758483886719,36.323997497558594,37.56096649169922,1636721.0,-0.03597016858669688,-1.0121403689140933,-1.4524621484479365,43.81440686980826,44.708022244436556,0.3273566936008976,0.682249982474886,-0.01675271853063265,-0.9984500353670782,11.525390500915098,1.5193824768066335,-0.43125000358502064,-0.624981689453115,-1.801851416526489,0.5518880376202588,-1.2134165529898056,-0.03654682591642455,-0.7983742639892597,8.383143931734919,-30.93978336389715,0.5884348635366875,7,0.35866546630858664,0.556354522705071,-0.5704727172851634,-0.440563201904304,5.03260421752929,3,0.11472371840826057,1.040805878692874,37.84337997436523,1.1290370771514622,36.77585983276367,-1.233317449656875,37.7586555480957,0.11472371840826057
2458,2009-07-03,36.66289138793945,36.96789932250977,36.17149353027344,36.65724563598633,872967.0,0.004954318342845543,1.587154257955748,-0.005233269449728824,48.494055987017646,46.509014149722674,0.06983734423408805,0.47538897818292014,-0.20020317802203635,-1.1377750999931493,11.124050917717295,0.7964057922363352,-0.429076085431106,-0.4121837615966797,-1.6013373077983388,0.7769697846049795,-1.0067605346975128,0.18239301150415343,-0.9285835365219697,26.851755347755212,-16.724612184277884,0.5945767731008308,7,0.17792129516601562,0.3756103515625,-0.7512168884277344,-0.621307373046875,5.015663146972656,4,0.12863973899789594,-1.0121403689140933,36.48214721679688,1.040805878692874,37.84337997436523,1.1290370771514622,36.77585983276367,0.12863973899789594
2459,2009-07-06,35.874961853027344,36.566871643066406,35.69139099121094,36.431312561035156,1825082.0,-0.02149120009589056,1.1160449206144314,-98.54324324324324,42.70771566046241,47.31923638130841,0.9526336754697624,1.2099127091139081,0.555050527451229,-0.32120056932516405,10.825037654875262,0.9715003967285156,-0.501238423277357,-1.1268270492553683,-2.4229113657934036,0.1692572672826671,-1.7748692075243824,-0.47878489098635413,2.3355560302734375,7.946300302184646,-36.05587206833362,0.6480421582690171,7,0.965850830078125,1.1635398864746094,0.208984375,0.16662216186523438,4.905517578124993,0,0.17373845833538026,1.587154257955748,36.66289138793945,-1.0121403689140933,36.48214721679688,1.040805878692874,37.84337997436523,0.17373845833538026
2460,2009-07-07,35.66879653930664,36.59793090820313,35.64055633544922,35.922969818115234,1044224.0,-0.005746774437428548,-5.163613144064096,0.4568580126710732,45.09200039113837,46.74359982638482,1.2440194936367277,1.3678795168074558,0.7295674110548589,-0.06939621987150701,10.528418173416194,0.9573745727539134,-0.5243825884548414,-1.2578702926635756,-2.6805810700556023,0.16484048472845103,-1.969225681359589,-0.5465149039675623,2.491338806152342,1.219463982736752,-43.842465876574536,0.7113553886960122,7,1.2567405700683594,1.3697052001953125,0.9446735382080078,0.3727874755859375,5.95892333984375,1,0.18305624777481855,1.1160449206144314,35.874961853027344,1.587154257955748,36.66289138793945,-1.0121403689140933,36.48214721679688,0.18305624777481855
2461,2009-07-08,35.32425308227539,36.03028869628906,35.21693801879883,35.58124923706055,1297881.0,-0.009659520097673235,-2.4491321157610364,1.0111061083595978,39.91196754116145,46.113764857040756,1.461076672641184,1.6061546417385983,1.1042685951955846,0.299134469134799,9.717552631153929,0.8133506774902344,-0.3697325225103114,-1.482670402526857,-3.0228331874128287,0.05749238235911491,-2.2527517949698392,-0.7125890100838745,2.7350991027832023,4.2743990360874635,-37.986763498732714,0.7700813924429845,7,1.389474868774414,1.4078292846679688,1.5165605545043945,0.8726577758789062,6.777919769287109,2,0.17508799367087025,-5.163613144064096,35.66879653930664,1.1160449206144314,35.874961853027344,1.587154257955748,36.66289138793945,0.17508799367087025
2462,2009-07-09,35.527591705322266,35.83542251586914,35.08137893676758,35.45416259765625,857675.0,0.0057563460032197256,1.1885175569222934,-0.2857206471723319,40.841562744620255,45.267630786998524,1.2017043594141867,1.2643429889252076,0.9331617703850412,0.08193275778645415,8.996019739348906,0.7540435791015625,-0.24020825040428662,-1.1502689361572251,-2.66344045307212,0.36290258075766957,-1.9068546946146725,-0.3936831776997778,2.3612156297607427,23.652687345816226,-14.88017238217774,0.7565857584574475,7,1.013864517211914,1.118356704711914,1.3132219314575195,0.7272129058837891,5.320667266845703,3,0.16852140664820214,-2.4491321157610364,35.32425308227539,-5.163613144064096,35.66879653930664,1.1160449206144314,35.874961853027344,0.16852140664820214
2463,2009-07-10,34.889339447021484,35.55865859985352,34.798965454101555,35.30166244506836,1036658.0,-0.01796497391646068,-1.561896185759297,-5.615252740402099,43.98532130243057,44.18065395158021,1.6663149908078907,1.7719063995906907,1.6022655048594743,0.7300217376091211,8.334150024239365,0.7596931457519673,-0.33005666070770445,-1.6478794097900362,-3.2785075629929423,-0.017251256587130115,-2.4631934863914893,-0.8325653331885832,2.774873616196288,5.023664724293594,-36.02107393876043,0.8153140766014548,7,1.5109100341796875,1.6154022216796875,1.9514741897583008,1.3654651641845703,5.3206634521484375,4,0.18989789122735323,1.1885175569222934,35.527591705322266,-2.4491321157610364,35.32425308227539,-5.163613144064096,35.66879653930664,0.18989789122735323
2464,2009-07-13,35.94556427001953,35.94556427001953,34.70859146118164,34.84980010986328,965271.0,0.030273568939357398,1.2577354759650197,-2.657538302124195,49.92554161883505,44.809155149103084,0.3641508857213722,0.6715988074568529,0.5583913935975104,-0.3232918489715786,8.025354898546558,1.2369728088378906,-0.3288478056673867,-0.5418087005615249,-2.181200662190257,1.0975832610672072,-1.3615046813758909,0.27788728025284115,1.432124032286623,65.47117887089878,20.972802797150763,0.8196959808143647,7,0.3869037628173828,0.5139904022216797,0.9305515289306641,0.30924034118652344,4.5920372009277415,0,0.1594908963405588,-1.561896185759297,34.889339447021484,1.1885175569222934,35.527591705322266,-2.4491321157610364,35.32425308227539,0.1594908963405588
2465,2009-07-14,36.04158401489258,36.25621795654297,35.572776794433594,36.01051712036133,885753.0,0.002671254348707741,1.9693223063791703,0.028351807497354203,43.609549607189734,44.26468019140708,0.17100345727577348,0.5028247934478003,0.49065986551612184,-0.4140087287983718,7.441351049876286,0.683441162109375,-0.38590252476025455,-0.3832344055175767,-1.9883632567674923,1.2218944457323389,-1.1857988311425345,0.4193300201073811,1.015812666478638,86.13141204976078,43.376519171598716,0.802564425624958,7,0.17650413513183594,0.4179706573486328,0.9093713760375977,0.21322059631347656,4.857509613037109,1,0.13148410498000374,1.2577354759650197,35.94556427001953,-1.561896185759297,34.889339447021484,1.1885175569222934,35.527591705322266,0.13148410498000374
2466,2009-07-15,36.93682861328125,36.93682861328125,36.06417846679688,36.25904083251953,1394442.0,0.024839213449074693,1.5749952160649956,21.817043222003928,51.38223539829162,45.10555002790523,-0.9681725432386017,-0.38338369216221935,-0.36995373080824834,-1.2966165381890562,7.866707021191136,0.8952445983886719,-0.5308155004934747,0.4937948226928697,-1.1265875764707332,2.1141772218564725,-0.31639637688893174,1.303986022274671,-2.2282371520996094,100.0,56.260467101796316,0.8101911995817999,7,-1.0985832214355469,-0.47727394104003906,0.014126777648925781,-0.6820240020751953,4.408477783203125,2,0.12699767256635708,1.9693223063791703,36.04158401489258,1.2577354759650197,35.94556427001953,-1.561896185759297,34.889339447021484,0.12699767256635708
2467,2009-07-16,37.41976165771485,37.67393112182617,36.57817077636719,36.82669448852539,1117810.0,0.013074567107257185,-1.010358088932592,0.8750042211191136,51.704555629365565,45.462272210388335,-1.4573769483679655,-0.8896890239085948,-0.7861645620193727,-1.7430529489759081,8.571541190294047,1.0957603454589844,-0.502637522892293,0.9626071929931683,-0.6878933888660939,2.6131077748524305,0.13735690206353723,1.7878574839227994,-2.666605453491215,91.42865596529755,47.69100838819384,0.8252502909296311,7,-1.2285003662109446,-0.9602069854736399,-0.3290119171142649,-1.1649570465087962,4.721950531005852,3,0.12513204217275598,1.5749952160649956,36.93682861328125,1.9693223063791703,36.04158401489258,1.2577354759650197,35.94556427001953,0.12513204217275598
2468,2009-07-17,37.5327262878418,37.83773040771485,37.09215927124024,37.764305114746094,1121023.0,0.003018849536249091,2.940344546031726,-0.3904765580276407,48.65772511762411,46.123384372295185,-1.602499778815286,-1.0291737205673002,-0.8925390891126028,-1.806137979855535,8.818858894676346,0.7455711364746094,-0.5995970253021881,1.0589094161987305,-0.6294395367980883,2.747258369195549,0.2147349397003211,1.9030838926971398,-2.6627390869140584,90.25277799789077,49.41615947867352,0.8441744764984082,7,-1.2595653533935547,-1.073171615600586,-0.44197654724121094,-1.2779216766357422,5.0721435546875,4,0.0883371130276831,-1.010358088932592,37.41976165771485,1.5749952160649956,36.93682861328125,1.9693223063791703,36.04158401489258,0.0883371130276831
2469,2009-07-20,38.13708877563477,38.13708877563477,37.61745071411133,37.84337997436523,1368474.0,0.016102280531343993,2.5384575421460185,-1.268288665228124,58.468012924684544,47.60960798713364,-2.0699073400876955,-1.536837503855864,-1.468221615412567,-2.352451512459943,9.266269007518268,0.6043624877929759,-0.5244171162875091,1.5518600463867287,-0.26843582565370383,3.3721559184271612,0.6417121103665124,2.462007982406945,-3.0890369822998096,100.0,57.54309519033129,0.910147936020216,7,-1.7142486572265696,-1.6775341033935618,-1.0463390350341868,-1.882284164428718,4.366111755371087,0,0.05435428319477564,2.940344546031726,37.5327262878418,-1.010358088932592,37.41976165771485,1.5749952160649956,36.93682861328125,0.05435428319477564
2470,2009-07-21,38.9730339050293,39.1820182800293,38.01847839355469,38.035423278808594,1875435.0,0.021919479337096037,-1.395346189034566,3.1923136867806337,57.235897511081205,49.534489094902504,-2.668474288940267,-2.2508574883172017,-2.283390556340251,-3.13251817742389,9.749506591938806,1.1635398864746094,-0.4960156684848087,2.237137603759763,0.1548662160936516,4.319408991425874,1.1960019099267072,3.2782732975928184,-3.6778591531103473,93.2971420111755,53.61623147905131,1.0411356938330545,7,-2.027729034423828,-2.027729034423828,-1.9719514846801758,-2.718229293823242,3.1065444946289062,1,0.04014487478009965,2.5384575421460185,38.13708877563477,2.940344546031726,37.5327262878418,-1.010358088932592,37.41976165771485,0.04014487478009965
2471,2009-07-22,39.374061584472656,39.53786087036133,38.69062042236328,39.09729766845703,2016544.0,0.010289875825951755,1.8037492899072145,0.29518001212422035,71.12213703875827,52.898997349806734,-2.720738685602818,-2.607873996825319,-2.594094470464526,-3.4652534818638685,10.91842362179189,0.8472404479980469,-0.3176490235841385,2.5253408432006808,0.13435077454445832,4.916330911856903,1.3298458088725695,3.720835877528792,-3.6902024797426733,94.46566090750323,48.72623229336618,1.1954950343281094,7,-2.250835418701172,-2.250835418701172,-2.3856868743896484,-3.1107845306396484,2.4908828735351562,2,0.038731895620807144,-1.395346189034566,38.9730339050293,2.5384575421460185,38.13708877563477,2.940344546031726,37.5327262878418,0.038731895620807144
2472,2009-07-23,39.90499877929688,40.08009338378906,38.9730339050293,39.53221130371094,1545054.0,0.013484440605274095,2.062503957282455,1.3469511522770132,72.52749874228608,56.07035039867957,-2.8669293227286445,-3.04163769066038,-3.025674550908384,-3.9044116936853257,12.278306790610237,1.1070594787597656,-0.12326140443841638,2.89558486938477,0.14433575273035615,5.646833986039184,1.5199603110575666,4.271209427711973,-3.758659462691135,94.13994425925215,44.110670514482926,1.375624558327206,7,-2.5106563568115305,-2.5106563568115305,-3.060654640197761,-3.388959884643562,2.355323791503899,3,0.036093413387967344,1.8037492899072145,39.374061584472656,-1.395346189034566,38.9730339050293,2.5384575421460185,38.13708877563477,0.036093413387967344
2473,2009-07-24,39.927589416503906,40.49241638183594,39.52091598510742,39.79767990112305,1371190.0,0.0005661104597940447,-1.8429830485769623,0.34848143751790095,81.5107401541172,59.579816902599816,-2.34643972634926,-2.9963155753457045,-2.952241726137288,-3.8394813400263956,12.758898763006519,0.9715003967285156,0.17964822161035698,2.777533721923831,-0.26820757279245555,5.8232750166401175,1.2546630745656913,4.300404369281971,-3.230524530492495,80.35361007357477,23.96835260240841,1.5228706473581417,7,-1.8949928283691406,-2.327085494995117,-3.083245277404785,-3.411550521850586,2.123748779296875,4,0.055453454730768126,2.062503957282455,39.90499877929688,1.8037492899072145,39.374061584472656,-1.395346189034566,38.9730339050293,0.055453454730768126
2474,2009-07-27,39.718605041503906,40.300376892089844,39.44184112548828,40.12527847290039,1533971.0,-0.005234084452732213,1.2686470875817126,-3.1304360593158127,81.47502266569975,63.787091686878696,-1.7276459170526053,-2.775256901720887,-2.665436215982268,-3.583571055192756,13.349805640465204,0.8585357666015625,0.48344908993095714,2.4705518722534165,-0.7770722642877885,5.718176008794622,0.846739803982814,4.094363940524019,-2.4142839161605707,68.72147386080478,5.136776341347712,1.6238120682706028,7,-1.4403076171875,-2.118101119995117,-2.874260902404785,-3.202566146850586,1.852630615234375,0,0.0726678290440812,-1.8429830485769623,39.927589416503906,2.062503957282455,39.90499877929688,1.8037492899072145,39.374061584472656,0.0726678290440812
2475,2009-07-28,40.07444763183594,40.59973526000977,39.53786087036133,39.53786087036133,1823626.0,0.008959090833129624,-2.9578851581439594,-1.3194536944103108,86.85368032195456,67.72836334506347,-1.6218184251559435,-3.0264758458840717,-2.9366257101969637,-3.867485644359263,14.199905251131018,1.0618743896484446,0.8376764554180482,2.6614650726318345,-0.8123483049530549,6.135278450216724,0.9245583838393898,4.398371761424279,-2.260031265453783,72.4852786319865,1.3404679148889045,1.7369066887924436,7,-1.485494613647461,-2.4202842712402344,-3.3211822509765625,-3.558408737182617,1.0166854858398438,1,0.06060602310686547,1.2686470875817126,39.718605041503906,-1.8429830485769623,39.927589416503906,2.062503957282455,39.90499877929688,0.06060602310686547
2476,2009-07-29,40.71269989013672,41.5994758605957,39.92194366455078,39.92194366455078,2484969.0,0.015926663897264604,-3.2428554888755956,1.473678223839958,87.68476484675683,71.72616436921805,-1.8641750109285127,-3.624578069958474,-3.537874451861377,-4.421071069355001,15.298198949877555,1.6775321960449219,1.1012202177400283,3.1562513351440415,-0.616540309081202,6.929042979369285,1.2698555130314162,5.042647157256667,-2.39692612290159,66.23660505500315,-10.464726041925346,1.8863958221126236,7,-1.36688232421875,-2.558666229248047,-3.859884262084961,-4.196660995483398,0.10731887817382812,2,0.033573762320111555,-2.9578851581439594,40.07444763183594,1.2686470875817126,39.718605041503906,-1.8429830485769623,39.927589416503906,0.033573762320111555
2477,2009-07-30,40.66751480102539,41.288822174072266,40.24389266967773,41.288822174072266,1853806.0,-0.0011098524350696692,2.3636475268923065,-0.7857129073963298,95.95690946205397,76.98162929637692,-1.4637801704417512,-3.42537967830296,-3.410472118459886,-4.30000178674527,17.20006619210831,1.0449295043945384,1.45617900539402,2.9017978668212905,-1.078681857961854,6.882277591604435,0.9115580044297218,4.892037729212859,-1.695000615118147,56.80635631202363,-27.7653388439417,1.9902398623915711,7,-1.059051513671875,-2.5134811401367188,-3.7878713607788086,-4.15147590637207,0.20333480834960938,3,0.02944437748018558,-3.2428554888755956,40.71269989013672,-2.9578851581439594,40.07444763183594,1.2686470875817126,39.718605041503906,0.02944437748018558
2478,2009-07-31,41.37919616699219,41.43567657470703,40.3907470703125,40.55454635620117,1775171.0,0.017499996482422286,1.2289199272546778,-1.327281546244904,95.722472028412,81.12101364123554,-1.7572544657123217,-3.969109083745195,-4.053460817587954,-4.958261838726415,19.40066683907743,1.0449295043945312,1.7125668160383256,3.377663993835448,-0.8770886659074435,7.632416653578339,1.2502876639640021,5.5050403237068934,-1.881289646147252,89.79068653190974,2.687119429845424,2.127376329871446,7,-1.5702190399169922,-3.2251625061035156,-4.560976982116699,-4.863157272338867,0.36148834228515625,4,0.021293946848379264,2.3636475268923065,40.66751480102539,-3.2428554888755956,40.71269989013672,-2.9578851581439594,40.07444763183594,0.021293946848379264
2479,2009-08-03,42.10782241821289,42.34504699707031,40.84260940551758,41.06853866577149,1580483.0,0.017608516324971957,-1.0151498871816913,1.2602728319848926,96.13405620933388,85.4430312743747,-2.082383978610501,-4.434186083048189,-4.699050014688332,-5.631798902499277,21.641279540125915,1.5024375915527344,1.9766937289537907,3.794647216796875,-0.7099880949911679,8.299282528584918,1.542329560902857,6.046964872690893,-2.1896020294177987,91.54938190238447,4.144271509188968,2.2523176558940206,8,-1.5899887084960938,-3.581003189086914,-5.16816520690918,-5.59178352355957,-0.0282440185546875,0,-0.0013414187475930817,1.2289199272546778,41.37919616699219,2.3636475268923065,40.66751480102539,-3.2428554888755956,40.71269989013672,-0.0013414187475930817
2480,2009-08-04,42.19819259643555,42.33940124511719,41.5994758605957,41.847999572753906,1631162.0,0.0021461612838846733,1.3392769921910332,0.33695612277108755,95.5947564716002,88.16221121135715,-1.8630767840182045,-4.2270313132913415,-4.718279214189764,-5.663469918697423,23.94982051777496,0.7399253845214844,2.299450658815985,3.5585475921630874,-1.0834740328898675,8.200569217216042,1.2375367796366135,5.879558404689561,-1.8074455261230469,93.93940825123347,7.791729422417873,2.3210108125264775,8,-1.5391521453857422,-3.6713733673095703,-5.258535385131836,-5.682153701782227,0.8077049255371094,1,-0.014857435854971346,-1.0151498871816913,42.10782241821289,1.2289199272546778,41.37919616699219,2.3636475268923065,40.66751480102539,-0.014857435854971346
2481,2009-08-05,41.50910568237305,42.0795783996582,41.30011749267578,41.8931884765625,1900524.0,-0.01632977318845419,1.0597156350330381,-1.0967745449395976,84.21554577459167,89.46088310383556,-0.9379164548697503,-3.215703983578109,-3.9603126593439555,-4.914856147336835,25.77502135986404,0.8980751037597656,2.4913585640989027,2.560218048095706,-1.9746548636710202,7.095090959862432,0.2927815922123429,4.827654503979069,-0.7274986267089858,60.21513965922618,-24.220879360560062,2.2674364558833617,8,-0.61566162109375,-2.9822864532470703,-4.569448471069336,-4.993066787719727,1.4120674133300852,2,-0.010069418693228083,1.3392769921910332,42.19819259643555,-1.0151498871816913,42.10782241821289,1.2289199272546778,41.37919616699219,-0.010069418693228083
2482,2009-08-06,41.51475143432617,42.23773193359375,41.31141662597656,41.430030822753906,1414161.0,0.00013601237271476663,-4.754422550564594,-0.22057903361970502,83.92689297075796,89.72934452790676,-0.7724352592785024,-2.898411617793279,-3.8902214652941893,-4.876751867105604,27.593467167032955,0.9263153076171875,2.656874778074773,2.2665058135986342,-2.1049369368899775,6.637948564087246,0.08078443835432836,4.45222718884294,-0.42045639038086335,57.514424916261305,-25.104104280231127,2.1857213752443068,8,-0.621307373046875,-2.9879322052001953,-4.575094223022461,-4.998712539672852,1.9034690856933594,3,-0.016734597751708824,1.0597156350330381,41.50910568237305,1.3392769921910332,42.19819259643555,-1.0151498871816913,42.10782241821289,-0.016734597751708824
2483,2009-08-07,41.51475143432617,41.740684509277344,40.84825897216797,41.31141662597656,1578831.0,0.0,1.7241276920300193,2.4000630375073166,82.08159295985713,89.79674122725757,-0.5851552990302693,-2.505037033484413,-3.82585128621983,-4.812085270111446,28.966699190844743,0.892425537109375,2.6990177336969268,1.9352352142334013,-2.0307348216336436,5.901205250100446,-0.04774980370012116,3.9182202321669237,0.8302955627441406,44.73676860773635,-34.20908849110988,1.9829850179335222,8,-0.5732975006103516,-2.9879322052001953,-4.575094223022461,-4.998712539672852,2.1068038940429688,4,-0.015510193430154251,-4.754422550564594,41.51475143432617,1.0597156350330381,41.50910568237305,1.3392769921910332,42.19819259643555,-0.015510193430154251
2484,2009-08-10,41.67855453491211,41.75762939453125,40.97816848754883,41.21539688110352,968776.0,0.003945660155163511,1.5090991699002898,2.277808003301843,79.45885191074072,88.9750936260116,-0.493610607059054,-2.3371435803015217,-3.958289191744001,-4.903840820476873,30.925335046065143,0.7794609069824219,2.6938361162859934,1.8123888015747056,-1.8659792075007218,5.490756810650133,-0.02679520296300808,3.6515728061124193,0.6365567016601545,55.6818472527079,-20.562646438549635,1.839184004537715,8,-0.5450592041015625,-3.151735305786133,-4.738897323608398,-5.162515640258789,2.151988983154297,0,0.0014906940765710974,1.7241276920300193,41.51475143432617,-4.754422550564594,41.51475143432617,1.0597156350330381,41.50910568237305,0.0014906940765710974
2485,2009-08-11,40.78047943115234,41.910133361816406,40.78047943115234,41.76892471313477,1578905.0,-0.021547654753897416,-1.2857186963317262,-2.134144332614095,63.81799483086362,86.32323029091235,0.5756869072790849,-1.1234382841780999,-3.043190194990217,-3.9490313876609164,33.26587100478095,1.1296539306640696,2.6210562772044312,0.6773689270019432,-2.546066506687737,3.900804360691623,-0.9343487898429004,2.2890866438467867,1.5052947601318394,0.0,-70.88526838349657,1.6117177168448402,8,0.5139904022216868,-2.25366020202636,-3.8408222198486257,-4.264440536499016,3.8408203125,1,0.03185590229999802,1.5090991699002898,41.67855453491211,1.7241276920300193,41.51475143432617,-4.754422550564594,41.51475143432617,0.03185590229999802
2486,2009-08-12,41.62771987915039,41.73503494262695,40.66751480102539,40.78047943115234,1431816.0,0.020775637261165825,1.0106407820004815,-0.857144511124399,65.93523308931817,82.98748847171949,-0.14316337843144566,-1.687762481505473,-3.8470048402391512,-4.748104003858273,35.66794143077405,1.0675201416015625,2.5912160416537375,1.290064811706543,-1.6318637391517044,4.21199336256479,-0.17089946372257714,2.751029087135663,0.5978425217285093,61.15110185776791,-6.512010859768694,1.4609642754291232,8,-0.2598228454589844,-3.100900650024414,-4.645700454711914,-5.11168098449707,2.8693199157714915,2,0.033107209494616985,-1.2857186963317262,40.78047943115234,1.5090991699002898,41.67855453491211,1.7241276920300193,41.51475143432617,0.033107209494616985
2487,2009-08-13,42.1021728515625,42.36199188232422,41.430030822753906,41.59383010864258,1597109.0,0.01139752486539014,-1.2297284347234836,0.5999981990013412,68.56318897099332,79.96979035422851,-0.43885947495331834,-1.8903540585808045,-4.248680351205792,-5.176913152361671,37.63094660680389,0.9319610595703125,2.511280261031615,1.5303972244262667,-1.1472721470133251,4.2080665958658585,0.19156253870647078,2.8692319101460626,-1.4346580505371094,84.66671319256996,17.84015010508078,1.3388346857197944,8,-0.5874195098876953,-3.5668811798095703,-5.379267692565918,-5.58613395690918,2.3383827209472727,3,0.019452683523677905,1.0106407820004815,41.62771987915039,-1.2857186963317262,40.78047943115234,1.5090991699002898,41.67855453491211,0.019452683523677905
2488,2009-08-14,40.84825897216797,42.13606262207031,40.75788497924805,42.10782241821289,1672580.0,-0.029782640525832016,1.0944251042774782,-2.4777838645044614,58.18331745298346,75.75304160352292,0.8178236445472464,-0.39559536483670854,-2.9422514486334848,-3.891804307343392,39.183608217753076,1.3781776428222656,2.328249629725562,0.11070671081542827,-2.1533405409890136,2.37475396261987,-1.0213169150867927,1.2427303367176492,-0.18074417114257812,10.666663664995486,-53.61019992864507,1.1320236259022216,8,0.6664943695068359,-2.312967300415039,-4.254556655883789,-4.332220077514648,3.609241485595703,4,0.06291483682579013,-1.2297284347234836,42.1021728515625,1.0106407820004815,41.62771987915039,-1.2857186963317262,40.78047943115234,0.06291483682579013
2489,2009-08-17,40.21000289916992,40.887794494628906,39.91064453125,40.85955429077149,1510874.0,-0.015625049611855513,1.7680055326828108,0.5156956512521749,50.943375188555564,70.79177701651795,1.2947167499297478,0.4278572894739696,-2.258997983130101,-3.2145197577351965,40.15138391569948,0.9771499633789062,2.0914494028638444,-0.631195068359375,-2.558785418114411,1.296395281395661,-1.594990243236893,0.332600106518143,2.151988983154297,12.211993040836843,-48.91870664486105,0.9637951748775173,8,0.9263153076171875,-1.6747112274169922,-3.75750732421875,-3.6939640045166016,3.8012847900390554,0,0.08484337685212262,1.0944251042774782,40.84825897216797,-1.2297284347234836,42.1021728515625,1.0106407820004815,41.62771987915039,0.08484337685212262
2490,2009-08-18,40.53760147094727,40.85955429077149,40.1422233581543,40.52630615234375,851038.0,0.008147190951436567,1.1896516590298827,-0.017389414832400515,48.72635978248147,66.8485341285057,0.7898530853559933,0.23555934639112053,-2.531402010880633,-3.5056136312486217,40.31996296632608,0.7173309326171946,1.8211861754417527,-0.38182487487792116,-2.1064979592703352,1.342848209514493,-1.2441614170741317,0.4805116673182894,1.7753634643554648,25.576013918326606,-33.46677560528123,0.862336542196207,8,0.5987167358398366,-1.5702171325683665,-4.14159011840821,-4.021562576293952,3.5923004150390554,1,0.08123179289428695,1.7680055326828108,40.21000289916992,1.0944251042774782,40.84825897216797,-1.2297284347234836,42.1021728515625,0.08123179289428695
2491,2009-08-19,40.89909362792969,41.11372756958008,40.05750274658203,40.32861709594727,947057.0,0.008917453027937228,1.112989693868596,50.50557244171026,51.61036862313178,63.25780920099169,0.3718331408568716,-0.006137893195031552,-2.8500236407264197,-3.8150513291007684,40.327570887033495,1.0562248229980469,1.4495363477681167,-0.09658432006835938,-1.6609800813593765,1.4678114412226577,-0.8787822007138644,0.6856135605771456,1.3658248992919937,40.32268606268849,-18.218003008064493,0.7821978806455082,8,0.23722457885742188,-1.6860084533691406,-4.560272216796875,-4.383054733276367,3.0048751831054688,2,0.09100950132500696,1.1896516590298827,40.53760147094727,1.7680055326828108,40.21000289916992,1.0944251042774782,40.84825897216797,0.09100950132500696
2492,2009-08-20,41.345306396484375,41.51475143432617,40.98381423950195,41.22104263305664,1105259.0,0.010910089416993118,1.2927034172617429,0.21782449664654194,49.75530053633362,59.6659989317113,-0.11280582653576232,-0.3572291659851885,-3.2598609915088304,-4.1866061595024675,40.09860010850424,0.6156578063964844,1.1116086343495937,0.2776130676269517,-1.205894274812195,1.7611204100660984,-0.4641406035926181,1.0193667388465215,0.8725266508178748,64.46707120573211,9.471193091379362,0.7417536712195726,8,-0.20898818969726562,-1.8752250671386719,-5.196406364440918,-4.829267501831055,1.8921661376953125,3,0.07622953300221535,1.112989693868596,40.89909362792969,1.1896516590298827,40.53760147094727,1.7680055326828108,40.21000289916992,0.07622953300221535
2493,2009-08-21,42.1417121887207,42.23773193359375,41.09113311767578,41.130672454833984,2631076.0,0.01926230234211168,-1.1036225189664344,8.13623944742901,50.242327566642814,56.41971844903376,-0.9062237040402223,-1.0321734986018072,-3.996776772775881,-4.913065932791966,39.807274849470076,1.1465988159179688,0.9033753473920356,0.9633127212524428,-0.492154956483958,2.4187803989888437,0.23557888238423885,1.6910465601206468,-2.231067657470703,95.87382301256328,43.62208828518811,0.7277338388682018,8,-1.0053939819335938,-2.4146366119384766,-5.8163042068481445,-5.625673294067383,2.581256866455078,4,0.05455030810077899,1.2927034172617429,41.345306396484375,1.112989693868596,40.89909362792969,1.1896516590298827,40.53760147094727,0.05455030810077899
2494,2009-08-24,42.6048698425293,42.63875961303711,41.83670425415039,42.26032257080078,1295849.0,0.010990480209595255,2.8903866258361166,0.3407850949675141,52.76074954163601,55.19113563911957,-1.3680280648652001,-1.3365375321650674,-4.369345000365257,-5.309683333546303,39.720483247543086,0.8020553588867188,0.7054589726265803,1.2821571350097685,-0.13574539331656155,2.7000596633360985,0.5732058708465999,1.991108399172937,-2.6476835632324196,98.68708260118434,49.57253100719712,0.7089512641631667,8,-1.3301677703857422,-2.476764678955078,-6.23851203918457,-6.088830947875977,1.9091148376464844,0,0.043484010679573304,-1.1036225189664344,42.1417121887207,1.2927034172617429,41.345306396484375,1.112989693868596,40.89909362792969,0.043484010679573304
2495,2009-08-25,42.50320053100586,42.62746047973633,42.0626335144043,42.220787048339844,1024250.0,-0.0023863307621690977,1.1276754729453013,0.8196654155733439,57.333328830836685,54.2353684992883,-1.1133755481003362,-1.0999791948096984,-4.187689406244672,-5.163034239679099,39.43487212284301,0.5648269653320312,0.536737316967745,1.0590501785278335,-0.3243148853029041,2.442415242358571,0.3673676466124647,1.7507327104432022,-2.4387513183593725,94.74833040473737,45.09484023754001,0.6916825319153672,8,-1.2284984588623047,-2.174581527709961,-6.062003135681152,-5.987161636352539,1.4120635986328125,1,0.03548173171342661,2.8903866258361166,42.6048698425293,-1.1036225189664344,42.1417121887207,1.2927034172617429,41.345306396484375,0.03548173171342661
2496,2009-08-26,42.0795783996582,42.356346130371094,41.814109802246094,42.13606262207031,1092551.0,-0.0099668289929985,1.1818126002501939,-0.20000540299596126,53.924644368366195,52.60886354344084,-0.6916512401988584,-0.5994368668577295,-3.6641381129417567,-4.695897901375403,38.4242085447387,0.6890907287597656,0.3811302713772591,0.5670841217040987,-0.7990784605505326,1.93324670395873,-0.11599716942321692,1.2501654128314144,-1.9121567709960914,66.21150025124818,16.827295350287436,0.6830812911273149,8,-0.8048763275146484,-1.4148883819580078,-5.134273529052734,-5.275478363037109,0.706035614013679,2,0.04872490562654441,1.1276754729453013,42.50320053100586,2.8903866258361166,42.6048698425293,-1.1036225189664344,42.1417121887207,0.04872490562654441
2497,2009-08-27,41.86494445800781,42.44671630859375,41.57123565673828,41.88753890991211,954372.0,-0.005100667587775387,-1.8703716442271012,0.40001350712500844,52.36280562351907,51.962140006833685,-0.5746361068268158,-0.3061935713909065,-3.3682175987874814,-4.439097196851449,37.23397760561921,0.8754806518554688,0.3670667163952217,0.29257869720458984,-1.0216302807536408,1.6067876751628205,-0.3645257917745255,0.9496831861837052,-1.5986693099707026,49.99987675652759,0.02665393103659852,0.6571044889791162,8,-0.5902423858642578,-1.0590476989746094,-4.741718292236328,-4.882923126220703,-0.02259063720703125,3,0.048704814479631375,1.1818126002501939,42.0795783996582,1.1276754729453013,42.50320053100586,2.8903866258361166,42.6048698425293,0.048704814479631375
2498,2009-08-28,42.26032257080078,42.50320053100586,41.80281448364258,42.0795783996582,1036326.0,0.009444133221997886,1.1016832742861395,-7.999493499915583,53.806331748141716,52.28024629123214,-0.8366291482019648,-0.6663388114681439,-3.6780417990371888,-4.779119665884771,35.91591483290434,0.7003860473632812,0.2805401027808898,0.6439004898071303,-0.7017428329800666,1.9895438125943272,-0.02892117158646812,1.3167221512007288,-1.8991480441636739,64.55001876038521,14.666916814932506,0.6728216613935988,8,-0.9121913909912109,-1.220022201538086,-4.86598014831543,-5.007184982299805,-0.050830841064453125,4,0.023122160550048898,-1.8703716442271012,41.86494445800781,1.1818126002501939,42.0795783996582,1.1276754729453013,42.50320053100586,0.023122160550048898
2499,2009-08-31,42.05133819580078,42.373291015625,41.695499420166016,41.88188934326172,956969.0,-0.004945167530368,-1.5000211056549084,0.9375065954707583,59.13890004454953,53.437195209239704,-0.3788204060324958,-0.48675947431272704,-3.3425608757368295,-4.528509998343949,34.00313194606923,0.6777915954589844,0.11930628003771915,0.4377403259277344,-0.9037913191390459,1.7792719709945146,-0.23302549660565575,1.1085061484611245,-1.5990602657076707,45.45457828757995,-10.294808319494166,0.6707658225333918,8,-0.7032070159912109,-1.011037826538086,-4.234787940979004,-4.592039108276367,1.0449295043945312,0,0.06353260024533025,1.1016832742861395,42.26032257080078,-1.8703716442271012,41.86494445800781,1.1818126002501939,42.0795783996582,0.06353260024533025
2500,2009-09-01,41.57123565673828,42.50320053100586,41.57123565673828,42.13041305541992,1529644.0,-0.011417057331850722,-2.333342429307228,-3.29997748761819,49.5711718098826,53.21061778554536,0.294267686279845,-0.059063493223284524,-2.7405712176673944,-4.02804546149784,32.03242380216154,0.9319648742675781,0.10221799208117943,-0.011014366149900923,-1.3240260747170964,1.3019973424172946,-0.6675202204334951,0.6454914881336933,-1.031498459327409,0.0,-52.79138192135969,0.6565058542835971,9,0.24005126953125,-0.4829254150390625,-3.6318349838256836,-4.111936569213867,1.5645713806152415,1,0.0707881056925117,-1.5000211056549084,42.05133819580078,1.1016832742861395,42.26032257080078,-1.8703716442271012,41.86494445800781,0.0707881056925117
2501,2009-09-02,41.09113311767578,41.61642074584961,40.71269989013672,41.51475143432617,1756025.0,-0.011548911921377525,1.8828801421330916,0.7575741037623221,42.33076571388887,52.38566947194039,0.8990170024507549,0.4090945408835296,-2.1789753214663534,-3.528948451708672,30.004073766829453,0.9037208557128906,0.19077184333259822,-0.4702182769775405,-1.80131275851938,0.860876204564299,-1.1357655177484602,0.19532896379337927,-0.4674350236398581,21.135609722840666,-26.482648252990618,0.6655472407709213,9,0.5845966339111328,0.18356895446777344,-2.9695749282836914,-3.578174591064453,2.9427452087402344,2,0.06872847735483978,-2.333342429307228,41.57123565673828,-1.5000211056549084,42.05133819580078,1.1016832742861395,42.26032257080078,0.06872847735483978
2502,2009-09-03,40.82001876831055,41.23798751831055,40.72399520874024,41.14761734008789,1084722.0,-0.0065978796103972615,1.0222425670503554,0.7733342938702735,49.748247800611445,52.33077172015911,1.215618654960764,0.6592950153756902,-1.814090316358275,-3.2359845361378845,27.776690658876145,0.5139923095703054,0.2782617023445937,-0.7065959930419936,-2.078446782609369,0.6652547965253817,-1.3925213878256812,-0.020670598258305972,-0.11571821351457601,5.993791664980005,-44.38604729706891,0.6859253947836879,9,0.8557109832763672,0.4546833038330078,-2.0700931549072266,-2.665985107421875,3.095245361328125,3,0.04815272762410561,1.8828801421330916,41.09113311767578,-2.333342429307228,41.57123565673828,-1.5000211056549084,42.05133819580078,0.04815272762410561
2503,2009-09-04,40.870849609375,41.17020797729492,40.61668014526367,40.79742431640625,1359311.0,0.0012452429616205407,-1.5454609244803088,-0.22413190805561378,56.580427788392505,52.75518041424317,1.0790294421921303,0.587892846373137,-1.7822830689450981,-3.27013020258579,26.123650692809075,0.55352783203125,0.3225563916312879,-0.6235700607299819,-2.026464513374229,0.7793243919142654,-1.3250172870521055,0.07787716559214175,1.7679100036621094,13.472924333724269,-40.0108651695455,0.7014472263221222,9,0.751220703125,0.4038524627685547,-1.9896011352539062,-2.716815948486328,3.1856231689453125,4,0.023770100712634523,1.0222425670503554,40.82001876831055,1.8828801421330916,41.09113311767578,-2.333342429307228,41.57123565673828,0.023770100712634523
2504,2009-09-07,41.740684509277344,41.88188934326172,40.92168426513672,41.09113311767578,1062102.0,0.0212825255216329,1.0606120143425513,8.846425602660016,60.81220529480285,53.14172224357275,0.0823817613461415,-0.29202083474241647,-2.578426560696542,-4.112009989549044,24.65262650678229,1.0110397338867188,0.3766228229241122,0.24315834045410156,-1.1617266505963428,1.648043331504546,-0.4592841550711171,0.9456008359793202,0.8576335144042986,59.58082258260201,2.46085169806112,0.7024424955252215,9,-0.18074417114257812,-0.46598243713378906,-2.75917911529541,-3.586650848388672,1.5532722473144531,0,0.011231421476923575,-1.5454609244803088,40.870849609375,1.0222425670503554,40.82001876831055,1.8828801421330916,41.09113311767578,0.011231421476923575
2505,2009-09-08,42.0795783996582,42.13606262207031,41.65596008300781,41.78586959838867,1138687.0,0.008119030494230017,1.3610986042323279,0.4521717681881181,60.6523811982582,53.8892485580052,-0.3608718019512622,-0.5571654843696336,-2.8064884183834664,-4.400943380918733,23.516213069472307,0.4801025390625,0.37726094815297273,0.5170972824096651,-0.8681885212607767,1.902383086080107,-0.1755456194255558,1.209740184244886,0.4791068664550764,96.28242241342517,35.507718456436464,0.6926429018352227,9,-0.5196380615234375,-0.8048763275146484,-2.5572519302368164,-3.5527591705322266,2.7055206298828125,1,0.02416110947882899,1.0606120143425513,41.740684509277344,-1.5454609244803088,40.870849609375,1.0222425670503554,40.82001876831055,0.02416110947882899
2506,2009-09-09,43.005897521972656,43.005897521972656,41.82540893554688,41.910133361816406,1907928.0,0.02201350768100796,1.1546398930540727,3.7307842169519705,63.7898810300675,55.15892360317724,-1.2761780197688992,-1.4492445882807843,-3.6433411125455564,-5.274745179458243,22.783352554521784,1.1804885864257741,0.3399720047368291,1.3745075225830092,-0.15413520118455182,2.9031502463505703,0.6101861606992287,2.1388288844667898,-2.3892173767089844,100.0,38.05270539822819,0.7643213618837792,9,-1.1946086883544922,-1.5476264953613281,-3.4129676818847656,-4.47907829284668,1.5363273620605469,2,0.0030207372213193473,1.3610986042323279,42.0795783996582,1.0606120143425513,41.740684509277344,-1.5454609244803088,40.870849609375,0.0030207372213193473
2507,2009-09-10,42.92117309570313,43.2713623046875,42.57098007202149,43.01154327392578,1206207.0,-0.001970065296887147,1.2963041710962184,-0.08247228875396222,57.340430041550015,55.551601191333724,-1.1464308038533844,-1.3702712498330953,-3.424406845183235,-5.151171360754503,21.611287477128876,0.7003822326660085,0.26753959427149,1.248833084106451,-0.3738950678548534,2.8715612360677554,0.43746900812580236,2.0601971600870996,-2.2567086029052774,86.80862009256984,27.9485309382708,0.8113640759806517,9,-0.9771518707275462,-1.330169677734382,-3.2110414505004954,-4.3943538665771555,1.169189453125,3,0.02592439000285096,1.1546398930540727,43.005897521972656,1.3610986042323279,42.0795783996582,1.0606120143425513,41.740684509277344,0.02592439000285096
2508,2009-09-11,43.41822052001953,43.60461044311523,42.72912979125977,43.124507904052734,1292586.0,0.011580471559062833,1.627128441994782,-3.2501055297596477,57.610999619476814,55.381834477436755,-1.6337654471047145,-1.7548856255589271,-3.7845283940495236,-5.597020869059065,21.5105305269522,0.8754806518554545,0.2638782613737689,1.617382431030272,-0.13260558001562828,3.3673704420761723,0.7423884255073219,2.492376436553222,-2.6494801147460905,93.05273754359747,37.609923917925634,0.8749940055229516,9,-1.3075752258300781,-1.660593032836914,-3.7080888748168945,-4.891401290893555,1.897815704345696,4,0.011447811625305171,1.2963041710962184,42.92117309570313,1.1546398930540727,43.005897521972656,1.3610986042323279,42.0795783996582,0.011447811625305171
2509,2009-09-14,43.62155532836914,43.71192932128906,42.72912979125977,42.734779357910156,1376176.0,0.004683167709645275,-1.1886800467240286,3.0191960516916683,60.269701839908,56.570560036328466,-1.7779073183343854,-1.7808351911186833,-3.820350233599349,-5.757736823342299,22.558918935727096,0.9827995300292898,0.29829603810442507,1.650139617919919,-0.11197608710902784,3.412255322948866,0.7690817654054456,2.5311974704343925,-2.682662720825192,95.6043120083123,43.26896845922202,0.8810578525144749,9,-1.4572505950927734,-1.8102684020996094,-3.887418746948242,-5.094736099243164,1.1861381530761719,0,0.00997024169994054,1.627128441994782,43.41822052001953,1.2963041710962184,42.92117309570313,1.1546398930540727,43.005897521972656,0.00997024169994054
2510,2009-09-15,43.830543518066406,44.05647277832031,43.33914184570313,43.661094665527344,1401145.0,0.004790938519364296,1.3091016258165693,0.19108417253498405,66.73870186399283,59.282552941895574,-1.8245841658662343,-1.8239924373609426,-3.8492968978180286,-5.9204291383691015,23.75672255439017,0.7173309326171804,0.29782784363472103,1.6944807052612276,-0.11818557258212792,3.507146983104583,0.7881475663395463,2.600813844182909,-2.6698079734228486,89.87347399377626,37.670202323028164,0.9063331389216779,9,-1.493967056274414,-1.84698486328125,-4.0003862380981445,-5.30372428894043,1.2143745422363352,1,-0.012242302248737458,-1.1886800467240286,43.62155532836914,1.627128441994782,43.41822052001953,1.2963041710962184,42.92117309570313,-0.012242302248737458
2511,2009-09-16,44.62129974365234,44.70037460327149,43.74016952514648,43.7740592956543,1809196.0,0.018041214233631253,-1.0987630645315931,4.999977487618148,73.73544460474763,61.947797031244036,-2.3042408241658094,-2.4470541162818975,-4.436003510476603,-6.626903101478511,24.933265050545028,0.9602050781250142,0.2935668354203784,2.299126625061028,0.2698190254795918,4.328434224642464,1.2844728252703064,3.3137804248517497,-3.170990475641105,96.28650968814425,41.995003703958176,1.0146537997907183,9,-1.9627723693847585,-2.3157901763915945,-4.710655212402337,-6.09448051452636,-0.7907562255859304,2,0.003670876617886565,1.3091016258165693,43.830543518066406,-1.1886800467240286,43.62155532836914,1.627128441994782,43.41822052001953,0.003670876617886565
2512,2009-09-17,44.49703979492188,44.84722900390625,44.07341766357422,44.62129974365234,1291692.0,-0.0027847675761200064,1.6862924264696144,-0.14666432536840124,70.20414267244846,63.461543129472474,-1.7919907558094437,-2.186679810302344,-4.111486013773714,-6.418678782081322,25.83705507260471,0.7738113403320312,0.41468398373502424,2.017280006408697,-0.17553263739777236,4.2100926502151665,0.9208736845054659,3.1136863283119283,-2.656722686679416,83.46681747042335,29.214138461814834,1.0964063219032338,9,-1.6125831604003977,-2.118103027343757,-4.549681663513191,-5.9702205657959055,-0.9376144409179759,3,0.0010154628109997343,-1.0987630645315931,44.62129974365234,1.3091016258165693,43.830543518066406,-1.1886800467240286,43.62155532836914,0.0010154628109997343
2513,2009-09-18,44.44055557250977,44.84722900390625,44.09036254882813,44.09601211547852,3500254.0,-0.0012693928106776164,-3.2539396668167093,-2.7727635537548454,72.19309926459928,64.7260869038943,-1.3140827911019315,-2.054475599490047,-3.830695792216936,-6.2750456773769585,26.18643451214312,0.7568664550781179,0.6485473251187415,1.8458536148071332,-0.5074750250082545,4.199182254622521,0.6691892948994393,3.022517934714827,-2.179270798874377,80.80007636241196,24.38382395744864,1.176664319907692,9,-1.1889610290527415,-2.0616188049316477,-4.4155330657959055,-5.905263900756843,-1.3894729614257884,4,-0.00788003253267755,1.6862924264696144,44.49703979492188,-1.0987630645315931,44.62129974365234,1.3091016258165693,43.830543518066406,-0.00788003253267755
2514,2009-09-21,44.45750045776367,44.59305953979492,44.05647277832031,44.22027206420898,1155899.0,0.0003812932812294889,1.1111061083595979,0.6885296722763714,79.3341309639107,66.80183687785569,-1.0114882507904568,-2.0295665544667827,-3.6525635659907323,-6.219415619500808,26.228728735148078,0.5365867614746094,0.8672007750720354,1.7701669692993178,-0.7263376342680061,4.266671572866642,0.5219146675156523,3.0184192710829834,-1.8341834918903572,74.15742558228938,10.166819327705731,1.2482523017836638,9,-1.1211814880371094,-2.078563690185547,-4.432477951049805,-5.922208786010742,-1.1917839050292969,0,0.019311381831220942,-3.2539396668167093,44.44055557250977,1.6862924264696144,44.49703979492188,-1.0987630645315931,44.62129974365234,0.019311381831220942
2515,2009-09-22,44.01128768920898,44.58176040649414,43.85878372192383,44.05647277832031,1532387.0,-0.010036838867687026,-3.1290182024160957,-0.19047083038530757,79.88442880800534,68.59011996429322,-0.2932888619440135,-1.5437263880717111,-3.0155321268219453,-5.695270865032143,26.139409524732155,0.7229766845703125,1.0543785180923066,1.2485498428344641,-1.3147447397010978,3.811844425370026,-0.033097448433316856,2.530197134102245,-1.07662303801105,24.48993656295964,-43.065876116505905,1.2816472912677797,9,-0.3021831512451101,-1.5589218139648366,-4.175482749938958,-5.475996017456048,-1.5193862915038991,1,0.01809548945398398,1.1111061083595979,44.45750045776367,-3.2539396668167093,44.44055557250977,1.6862924264696144,44.49703979492188,0.01809548945398398
2516,2009-09-23,44.12990188598633,44.38972091674805,43.7910041809082,43.7910041809082,1322623.0,0.002695085806508457,-2.533318325078793,-7.500211059517605,84.96420028497948,71.65942776911872,-0.26339454746745616,-1.5819680015253255,-2.9668759027593268,-5.736771931989608,26.371839510448535,0.5987167358398438,1.1671963279505704,1.2646478652954087,-1.3471478535925883,3.8764435841834057,-0.041249994148593316,2.570545724739411,-0.9274782254092386,32.085754632823246,-41.470327725520484,1.305897859443999,9,-0.3417224884033203,-1.6775360107421875,-4.07805061340332,-5.594610214233398,-0.9206695556640625,2,0.020734607039925912,-3.1290182024160957,44.01128768920898,1.1111061083595979,44.45750045776367,-3.2539396668167093,44.44055557250977,0.020734607039925912
2517,2009-09-24,43.903968811035156,45.10140228271485,43.55377578735352,43.7740592956543,1532806.0,-0.005119727561028631,-4.42573237844972,0.38332958126969835,80.89755606228073,74.24682292943027,0.1303126403498851,-1.2600472020291065,-2.5884177726964737,-5.4214952462946115,27.172532734867982,1.5476264953613281,1.2672824200717088,0.9367635726928683,-1.6698047841836114,3.543331929569348,-0.3665206057453716,2.240047751131108,-0.47127240239198187,22.62774802132559,-56.1106998582904,1.3032841784382405,9,0.011297225952155543,-1.0449275970458984,-3.729267120361328,-5.368677139282227,-2.445697784423828,3,-0.0016724067312633428,-2.533318325078793,44.12990188598633,-3.1290182024160957,44.01128768920898,1.1111061083595979,44.45750045776367,-0.0016724067312633428
2518,2009-09-25,43.23747253417969,43.90961837768555,42.98330307006836,43.83618927001953,1535021.0,-0.015180775107692446,1.4848348409807213,-4.608721186316253,65.90632322298714,74.87311419421684,0.8587838148608569,-0.544509083899527,-1.7776381943046715,-4.69973835815636,27.60116520014607,0.9263153076171875,1.2620277549831513,0.22140979766845703,-2.3659303748095795,2.8087499701464935,-1.0722602885705612,1.5150798839074753,1.8639297485351634,11.999884735982324,-66.30486823211575,1.29367008623902,9,0.8048801422119141,-0.3784313201904297,-2.9342727661132812,-4.702180862426758,-1.1578941345214844,4,0.0074461526299833825,-4.42573237844972,43.903968811035156,-2.533318325078793,44.12990188598633,-3.1290182024160957,44.01128768920898,0.0074461526299833825
2519,2009-09-28,44.72296905517578,44.76250457763672,42.82514953613281,43.0623779296875,1345947.0,0.034356691867726274,1.2272773121773872,-2.7735839439311882,72.58685823992084,75.52290934709772,-0.5074060914103455,-1.9179242857748449,-3.1180983954794925,-6.1133798542883895,28.450121194347066,1.9373550415039062,1.361928518302058,1.5733247756958022,-1.0793409626600976,4.225990514051702,0.24699190651784875,2.8996576448737557,0.3784332275390696,83.37472725261661,7.040654317946533,1.3263328691779506,9,-0.7596931457519531,-1.8639278411865234,-4.291272163391113,-6.187677383422852,-2.897560119628899,0,-0.03738317198997121,1.4848348409807213,43.23747253417969,-4.42573237844972,43.903968811035156,-2.533318325078793,44.12990188598633,-0.03738317198997121
2520,2009-09-29,44.51398468017578,45.03362274169922,44.005638122558594,44.45185089111328,1092861.0,-0.004672864512688557,-1.1538412353336105,0.037416669346724434,64.68645981930584,74.51746659315974,-0.21375950583648518,-1.5570009374670448,-2.79046491575221,-5.8420448781234455,29.28022967807127,1.027984619140625,1.4280868980288517,1.217202949523923,-1.3929424820062195,3.8273483810540654,-0.08786976624114828,2.522275665288994,-1.6888351440429688,74.19365650755961,0.8179208514503955,1.3050727157650694,9,-0.5507087707519531,-1.6549434661865234,-3.8125810623168945,-5.840309143066406,-1.6154060363769531,1,-0.028042156558438114,1.2272773121773872,44.72296905517578,1.4848348409807213,43.23747253417969,-4.42573237844972,43.903968811035156,-0.028042156558438114
2521,2009-09-30,43.91526412963867,44.83028411865234,43.36738586425781,44.70602416992188,1747435.0,-0.01345016751114958,1.8152150373842657,-12.726731335952962,58.79995488501417,73.25033461677816,0.3065105202897698,-0.7756219103585238,-2.090534456769717,-5.151896186980437,31.05550683079804,1.4628982543945241,1.4519907404822874,0.4772758483886719,-1.9279784854900655,2.882530182267409,-0.7253513185506932,1.679903015328037,-1.0901145935058594,47.890753570434875,-22.803245165284046,1.2026271669393673,9,0.04801177978515625,-1.056222915649414,-3.1136035919189453,-5.241588592529297,-0.4800987243652344,2,-0.032411571697070984,-1.1538412353336105,44.51398468017578,1.2272773121773872,44.72296905517578,1.4848348409807213,43.23747253417969,-0.032411571697070984
2522,2009-10-01,42.78561401367188,44.28240585327149,42.76301956176758,43.94350814819336,1803649.0,-0.025723404796838767,-1.5258211496570933,1.4642800287515516,44.96402659226215,70.22488209762959,1.3051112235699946,0.5363341518637057,-0.8878306477327769,-3.935962544456679,32.624489890651574,1.5193862915039134,1.3944969895567212,-0.7506540298461815,-2.846192123357227,1.344884063664864,-1.7984230766017077,0.29711501690934483,2.2480087280273366,0.9950858918899346,-64.10832382998238,1.047769046755523,10,1.1465969085693288,0.07342720031737571,-1.815917968750007,-4.111938476562507,0.6043624877929688,3,0.009900952140479147,1.8152150373842657,43.91526412963867,-1.1538412353336105,44.51398468017578,1.2272773121773872,44.72296905517578,0.009900952140479147
2523,2009-10-02,41.84235382080078,42.78561401367188,41.294471740722656,42.599220275878906,2278263.0,-0.02204619974764621,1.639998379101191,0.6536577330456166,37.329071357665256,65.55765325249122,2.0574174627162947,1.640202850562659,0.11830040607269865,-2.9138236312212626,33.83789333242826,1.4911422729492259,1.1826657082622631,-1.7424894332885756,-3.6105747730868742,0.12559590650972297,-2.676532103187725,-0.8084467633894263,3.1458568572998047,14.652579688144005,-44.66797584654739,0.9340426698991484,10,1.3555831909179688,1.0166873931884766,-0.8020544052124023,-3.1686782836914062,2.4005126953125,4,-0.009179282691274326,-1.5258211496570933,42.78561401367188,1.8152150373842657,43.91526412963867,-1.1538412353336105,44.51398468017578,-0.009179282691274326
2524,2009-10-05,42.20949172973633,42.20949172973633,41.65596008300781,41.80846405029297,1424014.0,0.00877431299653697,1.7605657918517603,-0.5298526269102052,38.70968941808864,60.982682209167145,1.49508968260092,1.3807809683558077,-0.17366698460074304,-3.2079403872596686,34.30652755554273,0.5535316467285156,1.0049772416961034,-1.398791885375978,-3.1791502055274847,0.38156643477552876,-2.2889710454517314,-0.5086127253002246,2.63096939086914,24.471330223751167,-29.704549425913314,0.8901791600757533,10,0.9884452819824219,0.6495494842529297,-1.0152759552001953,-3.535816192626953,1.7114219665527344,0,-0.0030778226591769986,1.639998379101191,41.84235382080078,-1.5258211496570933,42.78561401367188,1.8152150373842657,43.91526412963867,-0.0030778226591769986
2525,2009-10-06,43.09626770019531,43.09626770019531,41.96661376953125,42.13606262207031,1507025.0,0.021008923209427266,1.3529430460208491,2.394361106090728,39.51863834428374,55.93317532686761,0.5194992915893764,0.6051020693645199,-0.9848897946479127,-4.015256197641662,34.8325197761465,1.1296539306640625,0.8294138890841225,-0.5628503799438462,-2.212698705241216,1.0869979453535237,-1.3877745425925312,0.2620737827048387,1.602353845214843,50.95847196868686,2.0221706435387077,0.8249241626486857,10,0.1016693115234375,-0.2372264862060547,-1.9020519256591797,-4.4225921630859375,1.1578941345214844,1,-0.029488835866004037,1.7605657918517603,42.20949172973633,1.639998379101191,41.84235382080078,-1.5258211496570933,42.78561401367188,-0.029488835866004037
2526,2009-10-07,43.13580703735352,43.423866271972656,42.47496032714844,42.96070861816406,1687144.0,0.0009174654620505152,1.526316858531334,0.1823552313755477,40.53417695865152,51.44835542646436,0.3622083493762105,0.6069108789975317,-0.967434704287264,-4.002436973742725,34.68526484661155,0.9489059448242188,0.6085015398206863,-0.529806518554679,-2.1698200701092034,1.1102070329998455,-1.3498132943319447,0.2902002572225868,1.4266485158691324,61.62569947233973,16.352657722826414,0.8200067757772631,10,0.02824020385741477,-0.2767658233642649,-1.6860084533691477,-4.462131500244148,1.4064178466796804,2,-0.005499570075257143,1.3529430460208491,43.09626770019531,1.7605657918517603,42.20949172973633,1.639998379101191,41.84235382080078,-0.005499570075257143
2527,2009-10-08,44.033878326416016,44.033878326416016,43.23747253417969,43.63285446166992,1705882.0,0.020819624130013592,2.9718623366246217,2.290276900285304,47.468342406404524,49.399690891288515,-0.5760781301378017,-0.21452389372181102,-1.795444124020534,-4.820119777669028,34.48571505684362,0.8980712890624929,0.42829370135354594,0.3126295089721651,-1.2962493311212313,1.9215083490655616,-0.4918099110745331,1.1170689290188633,0.3978578743066379,100.0,56.77453535044834,0.8044394200466982,10,-0.8698310852050781,-1.1748371124267578,-2.5586624145507812,-5.360202789306641,0.2993583679199219,3,-0.013596642946242854,1.526316858531334,43.13580703735352,1.3529430460208491,43.09626770019531,1.7605657918517603,42.20949172973633,-0.013596642946242854
2528,2009-10-09,43.91526412963867,44.26545715332031,43.66674423217773,43.830543518066406,1236853.0,-0.0026937031505168685,-1.90412353011919,0.2112607727869414,46.66665103299487,46.51966786829674,-0.39248196686477854,-0.059830717879805206,-1.6296449689947963,-4.632624856371038,34.07383140490764,0.5987129211425852,0.2015882849075865,0.16916313171386577,-1.435356537668092,1.7736828010958234,-0.6330967029771131,0.9714229664048446,0.3909814926839843,86.58005683678721,45.31471475085594,0.8022598346909776,10,-0.7512168884277344,-1.056222915649414,-2.4400482177734375,-5.241588592529297,1.2426223754882812,4,-0.01196139061405077,2.9718623366246217,44.033878326416016,1.526316858531334,43.13580703735352,1.3529430460208491,43.09626770019531,-0.01196139061405077
2529,2009-10-12,44.05647277832031,44.37842559814453,43.610260009765625,44.08471298217773,1173133.0,0.0032154798901993242,1.4953994287236745,-0.33333333333324944,50.28859343288532,44.91990493647224,-0.7131733082048086,-0.17579912649759422,-1.7445443465669257,-4.701222681285273,33.58654902415829,0.7681655883789062,0.0014748403893278805,0.28862590789795206,-1.3205685531295046,1.8978203689254087,-0.5159713226157763,1.0932231384116804,-2.7620010375976562,86.65099756106048,41.4765015251447,0.8045972305137286,10,-0.9940948486328125,-1.0449295043945312,-2.608086585998535,-5.3827972412109375,0.5987167358398438,0,0.004230791210427798,-1.90412353011919,43.91526412963867,2.9718623366246217,44.033878326416016,1.526316858531334,43.13580703735352,0.004230791210427798
2530,2009-10-13,43.2939567565918,44.05647277832031,43.06802749633789,44.05647277832031,1475467.0,-0.017307695637943654,1.5925888868321918,27.00108064298937,45.06665946267206,43.39398322287868,-0.15859597484197252,0.5738790736349273,-0.9669504630196997,-3.877052757131679,32.57708728735464,0.9884452819824219,-0.07766319391043197,-0.4470607757568388,-2.0696903548100707,1.1755688032963931,-1.2583755652834583,0.3642540137697807,-1.9378059387207003,43.026602162001836,-3.6464116659912946,0.8113147895266161,10,-0.4575080871582031,-0.09601974487304688,-1.8766355514526367,-4.620281219482422,1.1070594787597656,1,0.01448139617319244,1.4953994287236745,44.05647277832031,-1.90412353011919,43.91526412963867,2.9718623366246217,44.033878326416016,0.01448139617319244
2531,2009-10-14,44.785099029541016,44.864173889160156,43.49164581298828,43.49164581298828,1583824.0,0.034442272886554326,-1.122269377210083,-1.6962964445267124,54.52436422128002,44.45624295943622,-1.691227070748468,-0.9532354502693892,-2.4031620682448107,-5.295124866745304,31.287573243291313,1.5702171325683594,-0.3115464929170244,1.0358915328979492,-0.60697309985256,2.6787561656484584,0.21445921652269817,1.8573238492732003,-3.368502716064448,95.59752702033985,43.98757149690157,0.8214323163752529,10,-1.7057762145996094,-1.5871620178222656,-3.3677778244018555,-6.111423492431641,-0.8980751037597656,2,-0.011855219846092169,1.5925888868321918,43.2939567565918,1.4953994287236745,44.05647277832031,-1.90412353011919,43.91526412963867,-0.011855219846092169
2532,2009-10-15,44.5422248840332,44.81898880004883,44.2315673828125,44.790748596191406,1203530.0,-0.00542310167378679,2.8518916890751047,-0.19213969935500236,57.00425989932041,46.64237501962012,-1.3108203370859144,-0.744999073731833,-2.107228929735598,-4.977190555640661,29.8316402160941,0.5874214172363281,-0.47889575351432256,0.7907581329345703,-0.8565549139177477,2.4380711797868884,-0.032898390491588714,1.6144146563607293,-2.9877254675292946,82.0755698748431,24.40367845544411,0.8236565234261594,10,-1.2821578979492188,-1.3442878723144531,-2.907444953918457,-5.684980392456055,-0.3727874755859304,3,0.0,-1.122269377210083,44.785099029541016,1.5925888868321918,43.2939567565918,1.4953994287236745,44.05647277832031,0.0
2533,2009-10-16,44.09036254882813,45.05056762695313,43.85313415527344,44.785099029541016,1361352.0,-0.010144583850077216,-1.0483071612446573,2.795453498902487,46.18007726732046,47.47241811397921,-0.5660719960966887,-0.3380494740177724,-1.6064643198474542,-4.458536855247722,28.134877672624757,1.1974334716796946,-0.5899444386299564,0.35640544891358417,-1.2673437217146173,1.9801546195417856,-0.45546913640051656,1.168280034227685,-2.4034761534179765,51.566928542978864,-2.735842486459667,0.8118745853141001,10,-0.5817718505859446,-0.8924255371093821,-2.322850227355964,-5.100385665893562,0.8359451293945241,4,0.005508554057336967,2.8518916890751047,44.5422248840332,-1.122269377210083,44.785099029541016,1.5925888868321918,43.2939567565918,0.005508554057336967
2534,2009-10-19,45.31603622436523,45.38381576538086,44.2541618347168,44.2541618347168,1323314.0,0.02779912898606174,-1.1276601859435846,-1.5284563559391886,54.31347487757289,49.11628883990023,-1.4580726262450412,-1.5769573743057421,-2.7732656979697268,-5.627560998680849,26.508559902014913,1.2934532165527273,-0.48331450367381024,1.5391523361206012,-0.20599260948125675,3.284297281722459,0.6665798633196758,2.4117248089215266,-3.4273289550624924,97.07315466091194,43.415710464022055,0.8725724728009276,10,-1.3866481781005788,-1.9768924713134695,-3.381899833679192,-6.15943527221679,-0.42926788330077414,0,-0.003489928343583637,-1.0483071612446573,44.09036254882813,2.8518916890751047,44.5422248840332,-1.122269377210083,44.785099029541016,-0.003489928343583637
2535,2009-10-20,44.80769348144531,45.38946533203125,44.62129974365234,45.35557556152344,1060929.0,-0.011217723024208204,1.4954148904530815,-0.5159575232429515,54.84664630596656,50.706563211824125,-0.7615155815466466,-1.0602502942954573,-2.1817917511457523,-5.067204294163801,25.179662997361074,0.7681655883789134,-0.22841023471881527,0.9909893035888686,-0.8120596843751926,2.79403829155293,0.089464809606838,1.8925137975708992,-2.6393775324563293,69.34524886332115,14.34044278415034,0.9015244939820305,10,-0.5789470672607422,-1.4657249450683594,-2.8198976516723633,-5.597433090209961,0.22027969360351562,1,-0.0034035219275080353,-1.1276601859435846,45.31603622436523,-1.0483071612446573,44.09036254882813,2.8518916890751047,44.5422248840332,-0.0034035219275080353
2536,2009-10-21,45.04491806030274,45.18612670898438,44.37277603149414,44.94325256347656,1315088.0,0.005294282307918063,3.235288275313979,-0.1855609090402848,63.58694929042011,52.4975195322703,-0.7816529088294004,-1.2916319910930625,-2.3587278411413237,-5.242480768442533,23.798300999196943,0.8133506774902415,0.019520492468146244,1.1824630737304744,-0.6987871073674654,3.0637132548284143,0.2418379831815045,2.1230881642794444,-2.5544871730095338,77.57337239906686,15.086633110856106,0.9406250905489695,10,-0.8161716461181712,-1.7029495239257884,-2.8848505020141673,-5.662385940551765,-1.5193824768066477,2,-0.014294660811440929,1.4954148904530815,44.80769348144531,-1.1276601859435846,45.31603622436523,-1.0483071612446573,44.09036254882813,-0.014294660811440929
2537,2009-10-22,43.830543518066406,44.62129974365234,43.5820198059082,44.4631462097168,1796512.0,-0.02695919083725762,1.190471596094104,-6.222393155978703,61.57895672265175,54.15444238667663,0.4479523340205205,-0.08752793557862759,-1.1122283077734139,-3.961227218742195,21.444961559537663,1.4628982543945384,0.18422998785805333,-0.028240203857421875,-1.9094358504694995,1.8529554427546557,-0.9688380271634642,0.9123576194486205,-1.0502091862993979,13.749997361817265,-52.52422872163547,0.9405978233060398,10,0.39820289611816406,-0.4885749816894531,-1.348525047302246,-4.126060485839844,0.11861419677734375,3,0.0012886084264860376,3.235288275313979,45.04491806030274,1.4954148904530815,44.80769348144531,-1.1276601859435846,45.31603622436523,0.0012886084264860376
2538,2009-10-23,43.559425354003906,44.61000442504883,43.50859069824219,44.05647277832031,1667426.0,-0.006185598952263671,-2.6792481682064353,0.7857181622475623,57.95075915699851,55.005794133800315,0.7412353923077433,0.22023857489257637,-0.7710496448984685,-3.627689929129474,19.976373310470315,1.1014137268066406,0.34170394346028843,-0.31545600891113423,-2.1796993970459795,1.548787379223711,-1.2475777029785533,0.6166656851562848,-0.5181779222104765,2.7027136656796333,-66.01479104869584,0.9321216940674215,10,0.6693210601806641,-0.21745681762695312,-0.9277286529541016,-3.781515121459961,0.15815353393554688,4,0.014004134569862936,1.190471596094104,43.830543518066406,3.235288275313979,45.04491806030274,1.4954148904530815,44.80769348144531,0.014004134569862936
2539,2009-10-26,43.051082611083984,44.31629180908203,42.93811416625977,43.58766555786133,1275826.0,-0.011670097545793179,-2.614798138976486,1.079540745061321,49.72145469082529,55.52299360359511,1.2202925086626308,0.6291631615431896,-0.17653284561446014,-3.0598366757256628,17.735573386616714,1.3781776428222585,0.3663696905302487,-0.7402044296264663,-2.5942354651997803,1.1138266059468478,-1.6672199474131233,0.18681108816019076,2.3383827209472656,4.608415407861761,-63.614410770219855,0.9270155177866557,10,1.1127071380615234,0.29088592529296875,-0.23581695556640625,-3.273172378540039,1.7453117370605469,0,0.04355813961937094,-2.6792481682064353,43.559425354003906,1.190471596094104,43.830543518066406,3.235288275313979,45.04491806030274,0.04355813961937094
2540,2009-10-27,43.265716552734375,43.48035049438477,42.81950378417969,43.16404724121094,1200304.0,0.004985564325741931,1.4893592562256215,-0.1894754802292019,50.78390976578232,55.10738755298426,1.1188952076200422,0.33330595809127317,-0.31128304028956677,-3.2104022435067208,15.229518700927994,0.6608467102050852,0.41407497578460095,-0.4631570816040025,-2.2987021134088153,1.3723879502008103,-1.3809295975064089,0.4546154342984039,2.074721755981443,18.854409119336626,-48.12907882425668,0.917772515902406,10,0.8387680053710938,0.07625198364257812,-0.40808868408203125,-3.4878063201904297,2.2028236389160156,1,0.0374673509995902,-2.614798138976486,43.051082611083984,-2.6792481682064353,43.559425354003906,1.190471596094104,43.830543518066406,0.0374673509995902
2541,2009-10-28,42.49190139770508,43.265716552734375,42.48060607910156,43.06802749633789,1232822.0,-0.01788518061606892,-1.6226441541892322,-5.666666666666667,40.55362991878672,53.27953977736939,1.7133933013979643,1.0487909052307032,0.5234173361841385,-2.3851160918541723,13.744732731945325,0.7851104736328125,0.3950956435557842,-1.165804100036624,-3.07962542217561,0.7480172221023622,-2.122714761106117,-0.20889343896713086,2.747699530029294,0.5276475934208902,-59.706772811479915,0.9569106610694943,10,1.4431343078613281,0.850067138671875,0.5888338088989258,-2.713991165161133,2.897563934326172,2,0.05968365015270227,1.4893592562256215,43.265716552734375,-2.614798138976486,43.051082611083984,-2.6792481682064353,43.559425354003906,0.05968365015270227
2542,2009-10-29,43.209232330322266,43.265716552734375,42.14735794067383,42.41847610473633,1440091.0,0.016881591762705428,1.4749985226207862,-1.3725401912228197,45.97034968835211,53.256236713039584,0.8795909537224986,0.3845391414809285,-0.13782257753273797,-3.0525050934033686,13.1618744745148,1.1183586120605469,0.5072397631755621,-0.4696540832519531,-2.3519535869944477,1.4126454204905414,-1.4108038351231968,0.4714956686192906,1.8648289064941395,43.119237632596416,-13.213290433352789,0.9411497518712469,10,0.5591793060302734,0.1327362060546875,-0.0889596939086914,-2.9992294311523438,2.739410400390625,3,0.007320270139394847,-1.6226441541892322,42.49190139770508,1.4893592562256215,43.265716552734375,-2.614798138976486,43.051082611083984,0.007320270139394847
2543,2009-10-30,41.45827102661133,43.2713623046875,41.32271194458008,43.265716552734375,1970875.0,-0.04052285146668044,1.142861038108442,-2.2857177315091755,37.47276520155129,51.38504674903718,2.478574671721738,2.219020922773261,1.6243654299578907,-1.2547831776777656,14.500477961095925,1.9486503601074219,0.35488504242665186,-2.201411247253418,-4.168530380795843,-0.23429211371099257,-3.1849708140246307,-1.2178516804822053,3.381653946513673,4.528326891783233,-45.9875638750889,0.9835595667712126,10,1.897817611694336,1.883697509765625,1.9288825988769531,-0.8754806518554616,4.597686767578125,4,0.06008177925783653,1.4749985226207862,43.209232330322266,-1.6226441541892322,42.49190139770508,1.4893592562256215,43.265716552734375,0.06008177925783653
2544,2009-11-02,42.0795783996582,42.53144073486328,41.54299545288086,41.79716873168945,1463953.0,0.014986331018195909,-1.5,-0.15624795540838013,44.06404392811112,50.18697981816435,1.5085347023857238,1.6732712246032193,1.0068046370605686,-1.8131122102353459,15.911421243429617,1.0731697082519531,0.19339127059542705,-1.5736082077026339,-3.561637158656332,0.41442074325106404,-2.5676226831794793,-0.5795937322257885,2.408625270612305,35.0784636818171,-15.70793370638804,0.9940144754768474,11,1.1748409271240234,1.26239013671875,1.3711185455322266,-1.2397918701171875,2.643390655517578,0,0.03892625711988007,1.142861038108442,41.45827102661133,1.4749985226207862,43.209232330322266,-1.6226441541892322,42.49190139770508,0.03892625711988007
2545,2009-11-03,41.82540893554688,42.13041305541992,41.288822174072266,41.605125427246094,1273705.0,-0.0060402093789367894,1.0272172602639027,0.7800140479792774,33.54270541365268,46.84873049852352,1.447387362811888,1.9261016816439067,1.2651220635515514,-1.502394604208476,16.63165070602284,0.8415908813476562,0.16796360069407967,-1.7642347335815387,-3.902758042100821,0.3742885749377436,-2.83349638784118,-0.6949730793218976,2.3462455621545857,27.065619161418912,-17.306742716632858,1.0692616542596411,11,1.1296520233154226,1.5137348175048757,1.5857496261596609,-0.7286281585693359,2.9427452087402273,1,0.07103302724848315,-1.5,42.0795783996582,1.142861038108442,41.45827102661133,1.4749985226207862,43.209232330322266,0.07103302724848315
2546,2009-11-04,42.89857864379883,43.051082611083984,42.20384216308594,42.20384216308594,1410836.0,0.025658319561338905,-1.4390268008631624,3.153828836629275,41.633111496374156,44.63252547338157,0.0421769201109683,0.8793319700976099,0.2223128622959507,-2.500702850174889,16.693415450855543,1.2256736755371023,-0.02695486525983881,-0.6792036056518569,-2.830916682566631,1.4725094712629172,-1.755060144109244,0.39665293280553016,0.927135975067138,81.19666506962523,39.87532062912411,1.0758565384573868,11,0.05083465576171875,0.4405651092529297,0.5125799179077148,-1.5391521453857422,1.9655952453613281,2,0.05990784844390329,1.0272172602639027,41.82540893554688,-1.5,42.0795783996582,1.142861038108442,41.45827102661133,0.05990784844390329
2547,2009-11-05,43.43516540527344,43.68933486938477,42.00050354003906,42.47496032714844,1253582.0,0.012508264339713193,1.300007792815012,1.3821140889847958,46.69327866668407,43.38169430779108,-0.6217789459301173,0.31156545290406257,-0.27013288717156314,-2.9675665913300335,16.014312378717552,1.6888313293457102,-0.19567946659914526,-0.11268119812011435,-2.2543122347103477,2.028949838470119,-1.1834967164152346,0.9581343201750059,-2.146343231201172,89.41186753114644,47.34641435230078,1.0708155182951182,11,-0.6326084136962891,-0.09602165222167969,-0.02400684356689453,-1.8752250671386719,2.3440284729003906,3,0.044993495673911754,-1.4390268008631624,42.89857864379883,1.0272172602639027,41.82540893554688,-1.5,42.0795783996582,0.044993495673911754
2548,2009-11-06,43.38997650146485,43.71192932128906,42.82514953613281,43.43516540527344,891845.0,-0.0010403760037966947,1.96226823829245,-0.047061721332308896,38.96438958094827,42.186464851138076,-0.6740362094740604,0.33242707095033097,-0.19316414672451998,-2.8532016351408984,15.110050122480734,0.88677978515625,-0.4885677483264459,-0.13160572052001385,-2.2671398006969383,2.0039283596569106,-1.199372760608476,0.9361613195684484,-2.0531440734863367,86.71322396147403,49.47408960468213,1.067767040088463,11,-0.8896007537841868,-0.05083274841309304,0.00564956665038352,-1.4939651489257884,2.739410400390618,4,0.05896906234004673,1.300007792815012,43.43516540527344,-1.4390268008631624,42.89857864379883,1.0272172602639027,41.82540893554688,0.05896906234004673
2549,2009-11-09,44.24286651611328,44.28240585327149,43.49729537963867,43.65544509887695,1093116.0,0.019656383418867218,1.3559200773813664,-12.999240249875418,46.886672402728735,41.75343847746546,-1.4975798598694823,-0.5331159381263788,-0.9969712150680508,-3.6106461689508365,14.190180520278886,0.8924293518066406,-0.6706947365475031,0.7119646072387695,-1.4349944946937327,2.858923709171272,-0.36151494372748516,1.7854441582050242,-2.8110302124023434,98.67919719655917,62.795480484186115,1.0734795509662518,11,-1.4572525024414062,-0.9037227630615234,-1.2143774032592773,-2.205648422241211,1.897815704345696,0,0.04098042059313323,1.96226823829245,43.38997650146485,1.300007792815012,43.43516540527344,-1.4390268008631624,42.89857864379883,0.04098042059313323
2550,2009-11-10,43.92091369628906,44.31629180908203,43.67238998413086,44.28240585327149,1262499.0,-0.00727694304587978,2.000026659794364,-0.6153881121378921,43.86181857876318,42.12101499524062,-1.1990012681591509,-0.1705278266844843,-0.6131870770343966,-3.1949626504555937,13.891854910963037,0.6439018249511719,-0.8099687065308245,0.3586639404296861,-1.7920334260042026,2.5093613068635747,-0.7166847427872582,1.4340126236466304,-2.3180432196044904,82.92684533908775,50.155445336998085,1.0753486832169457,11,-1.118356704711914,-0.5817699432373047,-0.8924245834350586,-1.6492919921875,2.5191268920898366,1,0.018261354133770835,1.3559200773813664,44.24286651611328,1.96226823829245,43.38997650146485,1.300007792815012,43.43516540527344,0.018261354133770835
2551,2009-11-11,44.2541618347168,44.72296905517578,44.06776809692383,44.225921630859375,1091828.0,0.007587459148325815,-2.8032572712879618,-0.07812120764433222,52.559715319290774,42.85316673201158,-1.403586503939124,-0.5750763773362593,-0.8639791891566801,-3.4500789029200973,13.071613381514169,0.8020553588867188,-0.819978142507388,0.71845893859863,-1.3811855567694238,2.8181034339666837,-0.3313633090853969,1.7682811862826568,-2.4342176514404272,82.78004926591545,45.63615670280781,1.049822247684025,11,-1.2482662200927734,-0.9150180816650391,-1.225672721862793,-1.9825401306152344,2.0729141235351562,2,0.01161455303322656,2.000026659794364,43.92091369628906,1.3559200773813664,44.24286651611328,1.96226823829245,43.38997650146485,0.01161455303322656
2552,2009-11-12,44.5422248840332,45.09575271606445,44.11295700073242,44.175086975097656,1085318.0,0.006509287203140035,-3.0,13.000540321491288,55.926433871041226,44.90357436195491,-1.6569228963454918,-0.9097845537989571,-1.0557986667226942,-3.6507327943223515,12.33188965228756,0.9827957153320312,-0.8491061695972917,1.0065219879150362,-1.0931225074530175,3.10616648328309,-0.04330025976899066,2.056344235599063,-2.431978213566893,75.62199168381704,32.71199675981184,1.049822247684025,11,-1.3499374389648438,-1.2030811309814453,-1.5306806564331055,-2.222593307495117,1.6379966735839844,3,0.007227950690948948,-2.8032572712879618,44.2541618347168,2.000026659794364,43.92091369628906,1.3559200773813664,44.24286651611328,0.007227950690948948
2553,2009-11-13,44.33323669433594,44.88676834106445,43.84183883666992,44.5422248840332,1026821.0,-0.004691911781267599,1.327042582563449,-0.5692362041914737,58.02117763294492,46.45436699582534,-1.11442774555875,-0.7185060815333912,-0.7526497129821479,-3.361427284467176,11.897210468328833,1.0449295043945312,-0.7158436057821262,0.7853900909423857,-1.3305082112273183,2.9012883931120896,-0.2725590601424699,1.8433392420272412,-1.8647292983978474,52.296754855307306,4.354247845641801,1.0579491510848527,11,-1.1409492492675781,-0.9940929412841797,-1.3216924667358398,-1.8272132873535156,2.7958946228027344,4,0.0326156466717582,-3.0,44.5422248840332,-2.8032572712879618,44.2541618347168,2.000026659794364,43.92091369628906,0.0326156466717582
2554,2009-11-16,45.15788650512695,45.2369613647461,44.68907928466797,44.80204391479492,1424681.0,0.018601164098996925,1.131868784325336,-1.7026923427945606,60.998019110023016,49.50495740653315,-1.6276655662095578,-1.6396787477956707,-1.4996565347748856,-4.110430355584555,11.279628173771563,0.9037246704101634,-0.6591200934256278,1.6179473876953097,-0.47113980164280633,3.7070345770334256,0.5734037930262517,2.6624909823643677,-2.3741096707736986,94.9459091097491,41.53428552291193,1.0445435946690576,11,-1.539154052734375,-1.8187427520751953,-2.1463422775268555,-2.6518630981445312,1.9768905639648438,0,0.02151341597039136,1.327042582563449,44.33323669433594,-3.0,44.5422248840332,-2.8032572712879618,44.2541618347168,0.02151341597039136
2555,2009-11-17,44.655189514160156,44.83028411865234,44.39537048339844,44.68342971801758,1178970.0,-0.011131986677669792,1.7017548017110364,-0.07936150597114128,62.98304696711277,51.87717245883744,-0.7614229370707619,-1.2110857754038733,-0.9344823420266124,-3.518549357430601,10.492432286859927,0.7625160217285156,-0.34897837957499434,1.122875595092772,-0.947759931505125,3.193511121690669,0.08755783179382348,2.1581933583917206,-1.5279668455519015,58.29958739264386,-1.7270852405236425,1.0353177632989488,11,-1.0364570617675781,-1.3160457611083984,-1.6182289123535156,-2.1491661071777344,2.5982017517089844,1,0.033265847093264966,1.131868784325336,45.15788650512695,1.327042582563449,44.33323669433594,-3.0,44.5422248840332,0.033265847093264966
2556,2009-11-18,44.40101623535156,44.835933685302734,44.28240585327149,44.56481552124024,1318863.0,-0.005691909083220814,-1.760599286563677,5.800216128596767,57.57356994532529,53.0860937120198,-0.3036482544170198,-1.0620787249533947,-0.6493598353626879,-3.1928099158612326,9.936630146420091,0.5535278320312429,-0.15293850555526944,0.9008974075317369,-1.0891682616979068,2.8909630767613805,-0.09413542708308142,1.8959302421465551,-0.9784301492840086,40.08088088525995,-21.172181950347913,0.9950328346148215,11,-0.3699607849121094,-1.0618724822998047,-1.3838233947753906,-1.8949928283691406,2.8015403747558594,2,0.04592292082278715,1.7017548017110364,44.655189514160156,1.131868784325336,45.15788650512695,1.327042582563449,44.33323669433594,0.04592292082278715
2557,2009-11-19,43.88702392578125,44.64389419555664,43.796653747558594,44.33888626098633,1219816.0,-0.011576138411919401,-1.6785862886156555,2.758634341740489,68.31341249510305,56.34709625803699,0.31422484838240905,-0.573016967202058,-0.10702148807808953,-2.587778724030592,10.08944312075298,0.8472404479980469,0.1814595501152496,0.38408107757568644,-1.608118028641087,2.37628018379246,-0.6120184755327003,1.3801806306840732,-0.21042530069870224,6.2743664717348615,-59.58647658673989,0.9960995531083849,11,0.4801044464111328,-0.5478801727294922,-0.7483940124511719,-1.3810005187988281,3.6318359375,3,0.055598484795805536,-1.760599286563677,44.40101623535156,1.7017548017110364,44.655189514160156,1.131868784325336,45.15788650512695,0.055598484795805536
2558,2009-11-20,44.16943740844727,44.5422248840332,43.97739791870117,44.01693344116211,1826935.0,0.006435011021563408,-3.878133957104734,-0.33750094974379596,66.60678841170869,58.538220259034766,0.17210401525191799,-0.8510188444797322,-0.3732466054421124,-2.779472828159733,10.333321978551743,0.6552009582519531,0.38264044855095847,0.6359939575195384,-1.3784011359276391,2.650389050966716,-0.3712035892040504,1.643191504243127,-0.372783660888679,25.88222518857567,-42.06005899883665,1.007197546723587,11,0.28523826599120383,-0.8302936553955149,-0.9404354095459055,-1.6634140014648509,2.9992294311523366,4,0.04552433236981557,-1.6785862886156555,43.88702392578125,-1.760599286563677,44.40101623535156,1.7017548017110364,44.655189514160156,0.04552433236981557
2559,2009-11-23,44.926307678222656,45.17483139038086,44.46879577636719,44.46879577636719,1256166.0,0.0171356103718594,-2.086414194473627,2.99999999999986,72.81789407142674,61.75556198044183,-0.5337549874079741,-1.5391096950838659,-1.1113549337377222,-3.4277205665874817,10.926795534695836,1.0053939819335866,0.514930358277411,1.2991029739379911,-0.7937956147806275,3.39200156265661,0.25265367957867824,2.345552268297304,-1.1296539306640625,81.96722218992973,8.488552178149561,1.0464492943593096,11,-0.4095001220703125,-1.5871639251708984,-1.5730438232421875,-2.4202842712402344,2.174579620361321,0,0.04903193146192608,-3.878133957104734,44.16943740844727,-1.6785862886156555,43.88702392578125,-1.760599286563677,44.40101623535156,0.04903193146192608
2560,2009-11-24,44.88676834106445,45.03362274169922,44.34453582763672,44.50833511352539,2337202.0,-0.0008800931837398274,1.0504205496089627,0.8271549352143679,67.25483652678517,63.38835322571897,-0.38308677895143006,-1.4460374446193214,-1.0598636198322495,-3.275393987780845,11.371150419444657,0.6890869140625,0.7428444659286555,1.1785110473632798,-0.9799729632331307,3.3369950579596903,0.09926904206507459,2.257753052661485,-0.9093704223632812,79.0982642319967,6.323400156690525,1.0792420052982066,11,-0.3699607849121094,-1.5476245880126953,-1.25250244140625,-2.2395381927490234,2.010784149169929,1,0.050081768216108324,-2.086414194473627,44.926307678222656,-3.878133957104734,44.16943740844727,-1.6785862886156555,43.88702392578125,0.050081768216108324
2561,2009-11-25,45.02797317504883,45.270851135253906,44.70037460327149,45.08445739746094,1919867.0,0.0031458008496279,1.6578809394744227,-0.14925809443167615,64.84202324561313,64.37897426733808,-0.45034141842761244,-1.4624869117175905,-1.2127215775012061,-3.29634406592254,11.578506333222569,0.5704765319824148,0.8377513509368768,1.1929122924804716,-0.9626703325223929,3.348494917483336,0.11512097997903936,2.270703604981904,-0.8742363739013683,83.52473269642802,12.323338238250656,1.0777913125014325,11,-0.4942207336425781,-1.7481365203857422,-1.2426156997680664,-2.377918243408203,2.699871063232422,2,0.04942301271631466,1.0504205496089627,44.88676834106445,-2.086414194473627,44.926307678222656,-3.878133957104734,44.16943740844727,0.04942301271631466
2562,2009-11-26,43.525535583496094,44.90371322631836,43.49164581298828,44.90371322631836,1316334.0,-0.03336676038497055,1.0491805547482431,24.399338150874588,50.99338044547807,63.59810791317509,0.9976231485773539,0.06836756796716514,0.2643700545427947,-1.6844142078296613,11.29437121568844,1.5363273620605469,0.9617170946128439,-0.3253404617309599,-2.4661809410178677,1.815500017555948,-1.3957607013744138,0.745079777912494,1.7453155517578125,1.9047700725545018,-64.55296427082416,1.0704202396434552,11,0.855712890625,-0.2456989288330078,0.25982189178466797,-0.8754806518554688,3.247753143310547,3,0.08447962735708581,1.6578809394744227,45.02797317504883,1.0504205496089627,44.88676834106445,-2.086414194473627,44.926307678222656,0.08447962735708581
2563,2009-11-27,43.94915771484375,44.33888626098633,42.64440536499024,42.808204650878906,2592243.0,0.009732726448248075,-1.307689909915539,-0.8278708263097146,47.70319370447047,62.12090509033592,0.5741700635019242,-0.16767208813409695,-0.1783771550092439,-1.9847780747633834,10.532474086290533,1.6944808959960866,0.9790024110430693,-0.026262664794920454,-1.84690829846312,1.794382968873279,-0.9365854816290167,0.8840601520391758,1.3216934204101562,49.67749057017562,-12.17963788892434,0.9103228168340981,11,0.008470535278320312,-0.6693210601806641,-0.16380023956298828,-1.299102783203125,2.5360679626464915,4,0.08122344850381147,1.0491805547482431,43.525535583496094,1.6578809394744227,45.02797317504883,1.0504205496089627,44.88676834106445,0.08122344850381147
2564,2009-11-30,43.71757888793945,44.293701171875,43.60461044311523,44.10730743408203,1031867.0,-0.005269243802278445,-1.2385233560315216,-0.34158157636060904,48.387122152432276,60.49913566648253,0.6481114245138642,0.20333889289298668,0.03044504193286457,-1.6469011596146714,9.729403089292832,0.6890907287597727,0.9330228731759291,-0.3397415161132784,-1.9346794378837515,1.2551964056571947,-1.1372104769985114,0.4577274447719546,1.4482144165039088,40.86029626423535,-17.5743929651699,0.7974689608852357,11,0.2400493621826172,-0.4377422332763672,0.0677785873413086,-1.0675239562988281,2.7111663818359375,0,0.0789405095031972,-1.307689909915539,43.94915771484375,1.0491805547482431,43.525535583496094,1.6578809394744227,45.02797317504883,0.0789405095031972
2565,2009-12-01,44.79639434814453,44.84158325195313,44.0225830078125,44.0225830078125,2224640.0,0.024676926024892465,-1.1167956618190964,-1.9855136299123965,53.84614135772906,60.084976934527404,-0.4565822162712294,-0.6761521563878077,-1.044675338718399,-2.613599274663585,8.432750594387874,1.124004364013679,0.908488120087739,0.5905246734619141,-0.6412170888984505,1.8222664358222787,-0.025346207718271785,1.2063955546421,0.2685434387207053,81.93540515927937,25.48223793588908,0.6158708811801833,12,-0.8387660980224609,-1.5165576934814453,-1.0435152053833008,-2.1463394165039062,1.779205322265625,1,0.05144371514657187,-1.2385233560315216,43.71757888793945,-1.307689909915539,43.94915771484375,1.0491805547482431,43.525535583496094,0.05144371514657187
2566,2009-12-02,45.46854019165039,45.68317413330078,44.63259506225586,44.63259506225586,2807158.0,0.01500446304410441,-1.5135120335131287,1.0802957850628543,56.23099227630802,58.74248579910574,-1.0743549904176248,-1.2078164291354767,-1.709063399825176,-3.1828755439368095,8.127048821926715,1.0505790710449219,0.7974982328263778,1.1341724395751953,-0.058942350027145096,2.3272872291775357,0.5376150447740287,1.730729834376362,-2.824134826660149,92.93681230738329,37.30110772871211,0.5965573948011687,12,-1.3047504425048828,-1.9825420379638672,-1.7453136444091797,-2.8184852600097656,0.8189964294433594,2,0.03142859420075261,-1.1167956618190964,44.79639434814453,-1.2385233560315216,43.71757888793945,-1.307689909915539,43.94915771484375,0.03142859420075261
2567,2009-12-03,45.38946533203125,46.03336715698242,45.270851135253906,45.49678039550781,1222130.0,-0.0017391114666500673,-3.4262400354295837,-0.12837572671102226,57.23125797208035,57.700760194702575,-0.8490309453044347,-1.0275040248740126,-1.6157060532728735,-3.0080576380445265,8.62950357867132,0.7625160217285156,0.7004574315260044,0.9573825836181626,-0.2457217705289736,2.160486937765299,0.35583040654459097,1.5589347606917343,-2.684284591674796,81.00002701497976,23.911640792411376,0.6015521770735683,12,-1.0505790710449219,-1.7283706665039062,-1.7509632110595703,-2.6659812927246094,0.6608467102050781,3,0.051518097627816895,-1.5135120335131287,45.46854019165039,-1.1167956618190964,44.79639434814453,-1.2385233560315216,43.71757888793945,0.051518097627816895
2568,2009-12-04,45.94864273071289,46.54735946655274,45.07316207885742,45.33863067626953,1414094.0,0.01231954143084013,-1.5841594420464662,-5.684309682923361,55.61796778365463,55.78965727383902,-1.2619996669200617,-1.4600200697132522,-2.132322346466907,-3.4690721218926512,9.346984264780028,1.4741973876953196,0.6963820230196376,1.3886266708374038,0.11030000807631524,2.6669533335984923,0.7494633394568595,2.027790002217948,-3.1103345336914003,79.65450906375727,26.224844454570764,0.6391633313805429,12,-1.3527603149413991,-2.0305519104003906,-2.3934526443481445,-3.22515869140625,0.5930671691894531,4,0.017947124160482275,-3.4262400354295837,45.38946533203125,-1.5135120335131287,45.46854019165039,-1.1167956618190964,44.79639434814453,0.017947124160482275
2569,2009-12-07,46.05595779418945,46.25364685058594,45.32733154296875,45.86391830444336,977477.0,0.0023355437092122955,2.1538561446346467,0.31481261451682496,60.54420518534045,55.04403156923404,-1.3323312646480332,-1.5015221608651075,-2.2428410958827243,-3.486253615102463,9.7537886684754,0.9263153076171875,0.6623449874714282,1.4052871704101548,-0.026308064921884977,2.8368824057421946,0.6894895527441349,2.1210847880761747,-2.9951065209960888,80.53682453105264,26.57795674692268,0.71579761766602,12,-1.4600753784179616,-2.137866973876953,-2.7069292068481445,-3.052885055541992,0.11861419677734375,0,0.00932057227468941,-1.5841594420464662,45.94864273071289,-3.4262400354295837,45.38946533203125,-1.5135120335131287,45.46854019165039,0.00932057227468941
2570,2009-12-08,44.72296905517578,46.31578063964844,44.54787063598633,46.03336715698242,1850240.0,-0.028942807898391876,-1.129248934679485,-6.823586667196377,52.08486902562177,53.62656998923501,-0.027961351564186998,-0.11105857918191475,-0.9218743196895502,-2.083315176708197,9.844212118465217,1.7679100036621094,0.6002258369786873,0.03219566345214986,-1.3576529166909452,1.422044243595245,-0.6627286266193977,0.7271199535236974,-1.452927290380856,8.757159155515334,-45.01742794155994,0.6949242900715472,12,-0.12708663940428977,-0.8048782348632812,-1.4247751235961914,-1.7198963165283203,0.457508087158196,1,0.03814094302404558,2.1538561446346467,46.05595779418945,-1.5841594420464662,45.94864273071289,-3.4262400354295837,45.38946533203125,0.03814094302404558
2571,2009-12-09,44.76815414428711,45.26520156860352,44.28240585327149,44.5252799987793,3488231.0,0.0010103329467143762,-1.6976817239430066,-0.1853437861158093,56.07477520362515,54.1911694068069,-0.12726038865285716,-0.12201821626361209,-0.9595026779000762,-2.0639809427858964,9.481849620042981,0.9827957153320312,0.4163870763300963,0.05168113708496236,-1.3231010913454284,1.4264633655153531,-0.635709977130233,0.7390722513001577,-1.3014733173867157,21.44627987819635,-36.75311342536651,0.6873911142151947,12,-0.1722717285156179,-0.49422264099121094,-1.6210517883300781,-1.7650814056396484,0.8077011108398438,2,0.04037346548391696,-1.129248934679485,44.72296905517578,2.1538561446346467,46.05595779418945,-1.5841594420464662,45.94864273071289,0.04037346548391696
2572,2009-12-10,44.864173889160156,45.27649688720703,44.54787063598633,44.76815414428711,1299999.0,0.0021448225129760967,-1.7157816909919452,0.3953477414085569,54.91606934718559,54.99260003377525,-0.015002987287672909,-0.20309441783191318,-1.010276559318413,-2.1027455547347103,8.737991880154878,0.7286262512207031,0.2997075132513416,0.131603431701663,-1.2421271722528928,1.5053340356562188,-0.5552618702756149,0.8184687336789409,-1.2126523438806203,25.685649033926765,-35.08967233828694,0.6868653019772786,12,0.21181106567382812,-0.5902423858642578,-1.719895362854004,-1.8611011505126953,1.4798469543457031,3,0.03172604348962493,-1.6976817239430066,44.76815414428711,-1.129248934679485,44.72296905517578,2.1538561446346467,46.05595779418945,0.03172604348962493
2573,2009-12-11,45.77919387817383,46.08984756469727,44.59305953979492,44.59305953979492,1600153.0,0.020395337965528837,-1.5238086049308985,12.353025306900799,55.903041619296204,55.82770219676013,-0.7187133156710814,-1.058502612556211,-1.838076453297198,-2.954969056872798,8.542965183510374,1.4967880249023509,0.2147521614469099,0.9743255615234361,-0.46170027314320805,2.41035139619008,0.25631264419011757,1.6923384788567546,-1.953922057617902,73.61102512583545,14.875372820109177,0.718012917333322,12,-0.49422264099121094,-1.1833114624023366,-2.708343505859375,-2.776121139526367,-0.593067169189446,4,0.005922300964582128,-1.7157816909919452,44.864173889160156,-1.6976817239430066,44.76815414428711,-1.129248934679485,44.72296905517578,0.005922300964582128
2574,2009-12-14,46.12938690185547,46.31578063964844,45.87521362304688,46.061607360839844,1330222.0,0.007649610969855836,-1.0000000000000322,0.05714322469431205,58.24588635968969,56.316562752533535,-0.7719971749671686,-1.4041742266241783,-2.1070175819361054,-3.2363548313962553,8.069350141427968,0.5365867614746094,0.34827229866458964,1.2759435653686495,-0.27174370277044346,2.8236308335077425,0.5020999312991066,2.0497871994381924,-2.1407898225397304,90.83328174216796,33.24104204338747,0.7738436340695459,12,-0.7145042419433523,-1.5335044860839773,-3.209627151489258,-3.126314163208008,-1.6718864440917969,0,0.00893840186786199,-1.5238086049308985,45.77919387817383,-1.7157816909919452,44.864173889160156,-1.6976817239430066,44.76815414428711,0.00893840186786199
2575,2009-12-15,46.14068222045898,46.25364685058594,45.66622924804688,45.84697341918945,1087771.0,0.00024486166762938133,1.2608721186315979,4.333295812696878,57.513360691798916,56.45904813203252,-0.6398377275172891,-1.368645152061724,-2.063842328613795,-3.1837604658931937,7.860946903221325,0.5874176025390554,0.4937607115272371,1.2129642486572223,-0.434054772555875,2.8599832698703196,0.38945473805067365,2.036473759263771,-1.9985593979090197,91.38877788971459,35.54521878870085,0.8235095106065489,12,-0.7257995605468608,-1.5447998046874858,-3.078303337097161,-3.1376094818115163,-1.6605911254882741,1,0.0007344878505675112,-1.0000000000000322,46.12938690185547,-1.5238086049308985,45.77919387817383,-1.7157816909919452,44.864173889160156,0.0007344878505675112
2576,2009-12-16,46.4400405883789,46.59254455566406,45.92040252685547,46.03901290893555,1210268.0,0.006487948454892756,-1.1062081248916702,1.365392108475994,73.4972892711233,58.26638494303729,-0.8793718291131043,-1.5888749658739627,-2.3054031550544707,-3.4270308434400363,7.8999646939363375,0.6721420288085938,0.6768604162694487,1.4103713989257756,-0.34803783007096456,3.1687806279225157,0.5311667844274055,2.2895760134241456,-2.1536035671887745,92.54140399515636,28.640847439345613,0.8792046144983705,12,-1.0025653839111257,-1.8215656280517507,-3.369190216064446,-3.436967849731438,-2.812835693359368,2,-0.027122358854270945,1.2608721186315979,46.14068222045898,-1.0000000000000322,46.12938690185547,-1.5238086049308985,45.77919387817383,-0.027122358854270945
2577,2009-12-17,46.32707595825195,46.575599670410156,45.79613876342773,45.89780807495117,1548425.0,-0.002432483449534617,-1.4642835606690698,1.0704195877367564,70.18218315445264,59.88463109534818,-0.6922141109734952,-1.3531095281675505,-2.163713933577867,-3.2573442133594313,8.487330767622993,0.779460906982429,0.7456650956598878,1.1754041671752944,-0.5877836013146975,2.9385919356652863,0.293810282930302,2.056998051420287,-1.856150334303912,86.72315144623802,20.155014728017406,0.8815938842449946,12,-0.8896007537841797,-1.7086009979248047,-3.1545562744140625,-3.324003219604492,-2.151988983154297,3,-0.016215586405711635,-1.1062081248916702,46.4400405883789,1.2608721186315979,46.14068222045898,-1.0000000000000322,46.12938690185547,-0.016215586405711635
2578,2009-12-18,46.18022155761719,47.08959197998047,46.06725692749024,46.22540664672852,2542892.0,-0.003169947543572693,-6.541725879754392,-0.10526081933708223,71.20624919930496,61.069302652455356,-0.5688794468994587,-1.1045174760904075,-1.9854252885940298,-3.0654094332134036,9.278947577722366,1.0223350524902273,0.7427630509009973,0.9280105590820327,-0.8286558624244407,2.684676980588506,0.04967734832879245,1.806343769835273,-1.5395664191318659,36.111126000332014,-32.316400593317745,0.8783332107532384,12,-0.49422264099121094,-1.313222885131836,-2.914505958557129,-3.1771488189697266,-2.5191268920898438,4,0.003546957558103303,-1.4642835606690698,46.32707595825195,-1.1062081248916702,46.4400405883789,1.2608721186315979,46.14068222045898,0.003546957558103303
2579,2009-12-21,47.12913131713867,47.12913131713867,45.852622985839844,46.18586730957031,1479840.0,0.020547968968437358,1.7065769944716525,-20.875559307721495,70.54730955249823,63.12068493321941,-1.5081484898471373,-1.9815296659016468,-2.895778556706645,-3.9748973680635515,9.305944154902532,1.2765083312988281,0.764896991555851,1.7667791366577177,-0.1707673673474872,3.7043256406629226,0.7980058846551117,2.7355523886603237,-2.2435824945038334,100.0,31.9063200820018,0.9687732520026039,12,-1.4233627319335938,-2.2423629760742188,-3.8634157180786133,-4.126058578491211,-4.529911041259766,0,-0.04122725273842909,-6.541725879754392,46.18022155761719,-1.4642835606690698,46.32707595825195,-1.1062081248916702,46.4400405883789,-0.04122725273842909
2580,2009-12-22,47.1347770690918,47.44543075561523,46.9031982421875,47.1573715209961,1100422.0,0.00011979325303346222,-1.2325482774055951,-0.02395347614561296,66.62910346276908,64.29338807312428,-1.2691678894048763,-1.9079464789607599,-2.8374253304456403,-3.942131201498782,9.603063863008272,0.5422325134277273,0.7658409802904913,1.6600244522094698,-0.41714687830649666,3.7371957827254363,0.6214387869514866,2.698610117467453,-1.9799983471164992,81.16442158241476,15.543478990309026,1.0385856652579815,12,-1.1381263732910156,-2.0898590087890625,-3.655838966369629,-4.131704330444336,-3.6487808227539062,1,-0.05680045133986056,1.7065769944716525,47.12913131713867,-6.541725879754392,46.18022155761719,-1.4642835606690698,46.32707595825195,-0.05680045133986056
2581,2009-12-23,47.25339126586914,47.671363830566406,47.21950149536133,47.25904083251953,915072.0,0.0025164900345975294,-11.30744454257364,0.25004220834028945,68.45638800731587,65.79786792424987,-1.115482814734257,-1.9513355260955194,-2.9374140483301545,-4.010251025367566,9.72906533524413,0.5365867614746094,0.7248345868308306,1.667367744445798,-0.5431745937521057,3.8779100826437016,0.5620965753468425,2.7726389135447533,-1.7779212591842537,77.71080538428217,13.455433347412594,1.105271169098952,12,-1.1211795806884766,-2.0955066680908203,-3.7744531631469727,-4.097816467285156,-2.9145050048828125,2,-0.05868997116618757,-1.2325482774055951,47.1347770690918,1.7065769944716525,47.12913131713867,-6.541725879754392,46.18022155761719,-0.05868997116618757
2582,2009-12-24,47.20255661010742,47.25339126586914,46.97662734985352,47.02181243896485,220673.0,-0.0010757885180282534,-1.0416766332259837,-31.99257258608922,63.805978925581,66.67597206939263,-0.7801019967693321,-1.6979585240657684,-2.8603308422501144,-3.9087951154549714,10.231006620048163,0.2767639160156179,0.8575539799769771,1.4326820373535156,-0.665056458744111,3.5304205334511423,0.38381278930469875,2.4815512854023325,-1.3757435916014913,74.22352822732879,11.423803995366491,1.048869248048814,12,-0.5337600708007812,-2.0446720123291016,-3.5174570083618164,-3.863412857055664,-2.197174072265625,3,-0.0757448742579826,-11.30744454257364,47.25339126586914,-1.2325482774055951,47.1347770690918,1.7065769944716525,47.12913131713867,-0.0757448742579826
2583,2009-12-28,47.51885986328125,47.60923385620117,47.20255661010742,47.4058952331543,528286.0,0.006700977148049292,1.7692187804402884,0.6249973618117213,65.39836319789153,67.47069171808172,-0.920480682997237,-1.8267762847426852,-3.131601783112508,-4.172123909521133,10.074793246145006,0.40667724609375,0.9770832372546678,1.570500183105466,-0.48192884196002694,3.6229292081709588,0.5442856705727195,2.5967146956382123,-1.39691871484564,91.61485993304976,29.77575427853442,1.0262145125327449,12,-0.8500633239746094,-2.3609752655029297,-3.6657238006591797,-4.179716110229492,-2.925800323486328,0,-0.07036727938768139,-1.0416766332259837,47.20255661010742,-11.30744454257364,47.25339126586914,-1.2325482774055951,47.1347770690918,-0.07036727938768139
2584,2009-12-29,47.16866683959961,47.671363830566406,46.99921798706055,47.66006851196289,993117.0,-0.007369558627652206,1.6153926079857504,-4.350048964981596,82.45877122192319,70.24240399920664,-0.45523528010483716,-1.2698877069262977,-2.779030423168102,-3.773070443377243,9.809735490220639,0.6721458435058594,1.1102860807440393,1.047752761840819,-0.7833512770988662,2.878856800780504,0.13220074237097634,1.9633047813106614,-0.7988180620230736,34.558772408998365,-32.590550603862184,0.9155520194698425,12,-0.43491554260253906,-2.010782241821289,-3.271757125854492,-3.8295230865478516,-3.5075721740722656,1,-0.07436233434368655,1.7692187804402884,47.51885986328125,-1.0416766332259837,47.20255661010742,-11.30744454257364,47.25339126586914,-0.07436233434368655
2585,2009-12-30,47.10088729858398,47.34376525878906,46.80717849731445,47.27033615112305,512332.0,-0.0014369611345200761,2.39282182397067,0.344827586206911,80.77496019212455,71.05103410154013,-0.2647702933038758,-1.0757641814104986,-2.693223200699016,-3.6419888550160593,10.095287774266891,0.5365867614746094,1.1772401703354447,0.864748573303217,-0.9043984181928266,2.6338955647992606,-0.019824922444804827,1.7493220690512388,-0.5227961125290648,33.98678384928032,-37.33494404669825,0.8845734957480216,12,-0.36713600158690696,-1.943002700805657,-3.1729116439819265,-3.7617435455322195,-4.264438629150376,2,-0.09557499403711678,1.6153926079857504,47.16866683959961,1.7692187804402884,47.51885986328125,-1.0416766332259837,47.20255661010742,-0.09557499403711678
2586,2009-12-31,46.89755249023438,47.49626541137695,46.89755249023438,47.38330078125,272830.0,-0.004317005899710735,-1.465115913802895,2.8666366501574245,76.08701184549783,71.70712617832291,0.011496448968884465,-0.8009471333297853,-2.481499414651381,-3.3894197406615447,10.811194032771125,0.598712921142571,1.196386511517865,0.589963150024424,-1.1640153033258969,2.343941603374745,-0.28702607665074,1.466952376699588,-0.14453768105762776,10.457709641964087,-63.88398298931365,0.8769892266751612,12,-0.1355590820312571,-1.7396678924560618,-2.9695768356323313,-3.5584087371826243,-2.7281150817871094,3,-0.07274486754094234,2.39282182397067,47.10088729858398,1.6153926079857504,47.16866683959961,1.7692187804402884,47.51885986328125,-0.07274486754094234
2587,2010-01-04,47.72784423828125,47.72784423828125,46.95403289794922,46.95403289794922,1013243.0,0.01770437270089431,1.0,-1.5930294653515342,75.55558446054471,72.190385651794,-0.6696179543460374,-1.525272612511145,-3.254432249121386,-4.172724901467305,11.315036183848033,0.8302917480468679,1.2498899783536501,1.3033359527587862,-0.503893008125182,3.1105649136427544,0.39972147231680566,2.206950433200767,-0.9206657409667969,100.0,24.5097825948135,0.9036144804419829,1,-0.9376106262207031,-2.541719436645508,-3.821049690246582,-4.388700485229492,-3.8351707458496094,0,-0.07100588831072174,-1.465115913802895,46.89755249023438,2.39282182397067,47.10088729858398,1.6153926079857504,47.16866683959961,-0.07100588831072174
2588,2010-01-05,46.77328872680664,47.51321029663086,46.77328872680664,47.44543075561523,1768415.0,-0.019999971226628,-1.2016821984358506,-0.8686122750800993,57.28901183463131,70.7172414609199,0.4223229341408299,-0.533101403164693,-2.2436869399873274,-3.1562350499724374,11.28109868788977,0.9545555114746094,1.1505674574101334,0.3075481414794936,-1.491578030922227,2.1066743138812143,-0.5920149447213632,1.2071112276803504,0.9545555114746094,0.0,-70.51117216034598,0.8995630862008602,1,0.4772777557373047,-1.5871639251708984,-2.942746162414551,-3.434144973754883,-2.6546859741210938,1,-0.03779734624372533,1.0,47.72784423828125,-1.465115913802895,46.89755249023438,2.39282182397067,47.10088729858398,-0.03779734624372533
2589,2010-01-06,46.48522567749024,46.95968246459961,46.1745719909668,46.77893829345703,2629638.0,-0.006158708467110752,1.3965486122836333,0.43697998842211005,53.67027354753574,69.27737147033841,0.6810636809654795,-0.22264487231258556,-1.8852349856693635,-2.7970928339217878,10.948503939611095,0.7851104736328125,1.085933654671095,-0.0019783020019445985,-1.7907329621332337,1.7867763581293445,-0.8963556320675892,0.8923990280637,1.2426185607910085,19.99995088179504,-45.8928700093815,0.8943773300656432,1,0.46598243713378196,-0.8189983367919993,-2.8664932250976634,-3.1460819244384837,-2.3157882690429688,2,-0.04070467788675425,-1.2016821984358506,46.77328872680664,1.0,47.72784423828125,-1.465115913802895,46.89755249023438,-0.04070467788675425
2590,2010-01-07,46.42874526977539,46.66032409667969,45.77354431152344,46.14633178710938,2213798.0,-0.0012150184685927323,1.378793227831586,-0.9615299694785366,49.873109824925066,67.21256278340609,0.7005294635511632,-0.03353924458573232,-1.7644900655616027,-2.6743708956657315,11.38429664483155,0.88677978515625,1.02732107191909,-0.14374752044678019,-1.7294543553694126,1.4419593144758522,-0.9366009379080964,0.649105897014536,1.2369680786132804,33.52612100533273,-27.798045379889608,0.7928534174613173,1,0.3219490051269531,-0.5535316467285156,-2.8100128173828125,-3.089601516723633,-1.8865203857421875,3,-0.05961071289276809,1.3965486122836333,46.48522567749024,-1.2016821984358506,46.77328872680664,1.0,47.72784423828125,-0.05961071289276809
2591,2010-01-08,46.575599670410156,46.77328872680664,45.97688293457031,46.66032409667969,1014580.0,0.003163006016670522,4.1272901419519625,-0.30000135074899786,52.77078631997354,65.98643027167194,0.4999997387687216,-0.040097313389239275,-1.819102305893196,-2.7592293165151034,11.932201438238108,0.7964057922363281,0.9072563277368317,-0.08726539611816264,-1.4269230921472342,1.252392299910909,-0.7570942441326949,0.5825634518963696,0.9765835357666006,41.04054592159404,-16.36564172002111,0.6698288480145357,1,0.1750946044921875,-0.5704746246337891,-2.956867218017578,-3.2364559173583984,-1.4572525024414062,4,-0.08028132815114497,1.378793227831586,46.42874526977539,1.3965486122836333,46.48522567749024,-1.2016821984358506,46.77328872680664,-0.08028132815114497
2592,2010-01-11,46.28753662109375,47.12913131713867,46.1745719909668,46.9257926940918,881309.0,-0.006184848962866196,-1.2091541928392653,7.533318325078794,51.15993132441299,64.40438228572988,0.7203723115446294,0.3795265209593879,-1.4633678385580993,-2.4173407101981113,12.67836324752809,0.954559326171875,0.8149779673646051,-0.4464965820312514,-1.5056945352109352,0.6127013711484324,-0.9760955586210898,0.08310239455858692,1.1579282514038098,29.54545952903564,-29.29223902487442,0.5295989765898403,1,0.46315765380859375,-0.2824115753173828,-2.4626426696777344,-2.8015384674072266,0.22028350830078125,0,-0.04575960112081734,4.1272901419519625,46.575599670410156,1.378793227831586,46.42874526977539,1.3965486122836333,46.48522567749024,-0.04575960112081734
2593,2010-01-12,46.05031204223633,46.50217056274414,45.717063903808594,46.39485549926758,1191659.0,-0.005125020603263586,1.8080963815969,0.5398200998117324,36.219293748915746,59.266662566506824,0.8128570423997701,0.6725879607438969,-1.1033858216129317,-2.139839905735812,12.647654427015432,0.7851066589355469,0.6883860324041393,-0.6972770690917969,-1.7109839384344951,0.3164298002509014,-1.204130503763146,-0.19042363442044774,1.2948375966027825,23.600016208987885,-28.790381384944478,0.50685343467135,1,0.6721420288085938,-0.04518699645996094,-2.050321578979492,-2.3892173767089844,1.4177131652832031,1,-0.04685393983488639,-1.2091541928392653,46.28753662109375,4.1272901419519625,46.575599670410156,1.378793227831586,46.42874526977539,-0.04685393983488639
2594,2010-01-13,46.541709899902344,46.750694274902344,46.05031204223633,46.07855224609375,2031657.0,0.010670890942396039,-1.695654088973719,-1.3442648361381753,43.260585158540025,55.09839867388632,0.24939981960196178,0.22521082098367629,-1.483814820775045,-2.5950904981701726,12.417479156351963,0.7003822326660156,0.6076938554573061,-0.22649536132812642,-1.203366784822478,0.7503760621662252,-0.7149310730752987,0.26194035041904584,0.673192880134323,58.3999027460727,9.250626110822509,0.4884357117471757,1,0.18074417114257812,-0.5365848541259766,-2.2847232818603516,-2.6236190795898438,1.1183586120605469,2,-0.052063131166177445,1.8080963815969,46.05031204223633,-1.2091541928392653,46.28753662109375,4.1272901419519625,46.575599670410156,-0.052063131166177445
2595,2010-01-14,46.1745719909668,47.08394241333008,46.11244201660156,46.90884780883789,2014558.0,-0.007888363141903332,-1.2631564916022393,-1.5853690678175498,38.396083966584015,50.91051779845146,0.5267109533289727,0.6271733494721161,-0.9994923953103125,-2.1919498698393625,12.563644104222012,0.9715003967285156,0.4727455978983386,-0.5953277587890611,-1.567723315375396,0.37706779779727384,-1.0815255370822285,-0.10912998049589362,0.9205036789716274,32.39987573109289,-12.593901878466554,0.4861977782931679,1,0.547882080078125,-0.1694469451904297,-1.9175853729248047,-2.256481170654297,2.0898590087890625,3,-0.04342508216235963,-1.695654088973719,46.541709899902344,1.8080963815969,46.05031204223633,-1.2091541928392653,46.28753662109375,-0.04342508216235963
2596,2010-01-15,45.18047714233398,46.58124923706055,45.08445739746094,46.24800109863281,1761296.0,-0.021529053887652583,-1.376683515704737,1.4538459939943782,31.919159532012046,46.0620261397256,1.3987140594708336,1.604320929682153,0.06805483135435964,-1.1605033705686267,12.416306361006866,1.4967918395996094,0.2660312407291414,-1.526444435119636,-2.7255238598745564,-0.32736501036471566,-2.1259841474970997,-0.9269047227421723,1.9034652709961009,4.69609085091542,-35.08839842673307,0.599539712377461,1,1.1183567047119212,0.8246479034423899,-0.9234905242919851,-1.2623863220214773,2.423107147216804,4,-0.014126726822518032,-1.2631564916022393,46.1745719909668,-1.695654088973719,46.541709899902344,1.8080963815969,46.05031204223633,-0.014126726822518032
2597,2010-01-18,45.57585525512695,45.79613876342773,45.30474090576172,45.46854019165039,739071.0,0.008751083162477524,-1.2597491448118259,-0.10052707748932378,32.86848529408796,43.34863430188745,0.7442388571954908,1.2119130279422663,-0.2650605879541388,-1.512424434884295,12.414900330624103,0.61566162109375,0.0665254802117019,-1.0935052871704087,-2.386101301844562,0.19909072750374435,-1.7398032945074888,-0.44720727983332864,1.508087158203125,24.576221065223322,-8.294666614989296,0.6462980073370782,1,0.5309391021728516,0.5620021820068359,-1.1409482955932617,-1.6577644348144531,1.914764404296875,0,-0.010038387312693131,-1.376683515704737,45.18047714233398,-1.2631564916022393,46.1745719909668,-1.695654088973719,46.541709899902344,-0.010038387312693131
2598,2010-01-19,46.34402084350586,46.51346969604492,45.20307159423828,45.52502059936523,970161.0,0.016854660962012158,1.2634086236887883,7.631736101237092,43.22819688399822,42.1884035614944,-0.10194226729404932,0.4813258947138692,-0.9592968134202593,-2.2385380059531244,11.763333434414552,1.3103981018066406,-0.09233028713378388,-0.33352966308594034,-1.6151050615654583,0.9480457353935776,-0.9743173623256993,0.30725803615381864,0.5399730682373018,62.99439285857373,29.083820603604572,0.6407876992397579,1,-0.2372264862060547,-0.18356895446777344,-1.669062614440918,-2.4259300231933594,1.3555831909179688,1,0.0035344211164107797,-1.2597491448118259,45.57585525512695,-1.376683515704737,45.18047714233398,-1.2631564916022393,46.1745719909668,0.0035344211164107797
2599,2010-01-20,45.18612670898438,46.061607360839844,44.98843765258789,46.01642227172852,1353475.0,-0.024984757762634535,1.331290631331687,-1.0137915936952626,36.664036367211125,40.72072873285952,0.9524564470643426,1.5665070553603897,0.233100715320532,-1.0415611470453783,11.291571175831004,1.3555831909179688,-0.3520554333581458,-1.394273567199697,-2.8183688482145683,0.029821713815174178,-2.1063212077071327,-0.6822259266922615,1.5179135513305582,9.433958829397927,-23.456267747938877,0.7120476405074366,1,0.8726577758788991,1.1720142364501882,-0.24569988250733132,-1.268035888671882,1.7227210998535085,2,0.050499980076438744,1.2634086236887883,46.34402084350586,-1.2597491448118259,45.57585525512695,-1.376683515704737,45.18047714233398,0.050499980076438744
2600,2010-01-21,44.45750045776367,45.89780807495117,44.41231536865234,45.63798522949219,1483212.0,-0.016124999071359558,-1.3377848217153239,1.421764519404384,34.16420043998437,38.653330301749605,1.5332984518550319,2.1969111359994926,0.9988541349101681,-0.27002645336357034,10.714877477334426,1.4854927062988352,-0.4953557078012665,-1.9890359878540025,-3.673279032732175,-0.3047929429758298,-2.831157510293089,-1.1469144654149162,2.05596923828125,2.0832856994619555,-32.254683672016014,0.8421215224390851,1,1.313222885131836,1.612579345703125,0.5478820800781321,-0.5394096374511719,5.083438873291016,3,0.07203661972048514,1.331290631331687,45.18612670898438,1.2634086236887883,46.34402084350586,-1.2597491448118259,45.57585525512695,0.07203661972048514
2601,2010-01-22,44.4800910949707,44.7568588256836,44.005638122558594,44.310646057128906,1589595.0,0.0005081400657802604,1.0781216198390502,-0.14353852069916015,26.45370303277373,35.908193824900806,1.3211314299148142,2.0615980614411953,1.0036754258413794,-0.24147580103043964,10.040294933350271,0.7512207031250071,-0.6106958059612992,-1.8277803421020522,-3.680547117368249,0.024986433164144728,-2.754163729735154,-0.9013969544689502,1.7392169952392535,18.918853141023984,-6.819467421169868,0.9263833876330985,1,1.0646991729736328,1.3866500854492188,0.5252914428711009,-0.5620002746582031,5.772529602050788,4,0.08507940994781471,-1.3377848217153239,44.45750045776367,1.331290631331687,45.18612670898438,1.2634086236887883,46.34402084350586,0.08507940994781471
2602,2010-01-25,43.62720489501953,44.25981140136719,43.5650749206543,44.16379165649414,1621161.0,-0.019174560549576003,-1.1025646946091192,-3.166730453184448,26.84952148261516,34.86710801753407,1.9634411022143894,2.7751789119657673,1.8653415624925955,0.6624403164247354,9.812592214688298,0.9150161743164062,-0.7330830125231316,-2.501898956298831,-4.656545929130189,-0.34725198346747277,-3.57922244271451,-1.4245754698831519,2.2706031799316406,2.1072474718723155,-25.776131668828622,1.077323486415679,1,1.6973037719726562,2.019254684448242,1.4007701873779297,0.3134784698486328,6.64801025390625,0,0.09114449124347157,1.0781216198390502,44.4800910949707,-1.3377848217153239,44.45750045776367,1.331290631331687,45.18612670898438,0.09114449124347157
2603,2010-01-26,44.175086975097656,44.2541618347168,42.93246841430664,43.350440979003906,1679329.0,0.012558266829069131,1.6896605261727877,-1.536836268243959,33.626897365061396,33.79669826270312,1.2533924352386947,2.070079528277489,1.33952422479814,0.16848050362060718,9.41916949927114,1.3216934204101562,-0.8842780592377224,-1.7868282318115263,-4.005391603699941,0.4317351400768885,-2.89610991775573,-0.6775465458673224,1.3028291320800776,39.71119793730228,10.383216477665886,1.1092816859442058,1,0.8331184387207031,1.155069351196289,0.8528881072998047,-0.2344036102294922,6.060588836669922,1,0.07505435555101903,-1.1025646946091192,43.62720489501953,1.0781216198390502,44.4800910949707,-1.3377848217153239,44.45750045776367,0.07505435555101903
2604,2010-01-27,43.661094665527344,44.141197204589844,43.2713623046875,43.73452377319336,1421967.0,-0.011635343465425607,-1.0397260947933857,-0.0890431870327881,31.57893133259705,33.039236858926785,1.470429503862185,2.432537306765866,1.8434785728629777,0.7200648865561163,9.292156845205685,0.9037246704101562,-1.033336783319612,-2.1254419326782212,-4.491962089474249,0.24107822411780688,-3.3087020110762353,-0.9421818542802072,1.3077319030761743,24.57142636612268,-4.050966857393497,1.1832600783980134,1,1.09576416015625,1.6690616607666016,1.6154041290283203,0.5281124114990234,6.292167663574219,2,0.09249675024948689,1.6896605261727877,44.175086975097656,-1.1025646946091192,43.62720489501953,1.0781216198390502,44.4800910949707,0.09249675024948689
2605,2010-01-28,42.599220275878906,44.39537048339844,42.599220275878906,44.13554763793945,1950333.0,-0.024320837527851524,-1.338238909070142,20.92259338147436,26.40749213948223,32.42682937086792,2.2035299523991725,3.3095483125879355,2.898974872733376,1.808327074801241,9.618647788237919,1.7961502075195312,-1.1325359698945405,-2.962232971191405,-5.638451872052386,-0.2860140703304239,-4.300342421621892,-1.624123520760918,1.9623346618652349,0.0,-25.93410754121259,1.338109450430489,1,1.9571247100830078,2.564311981201172,2.6970481872558594,1.6097564697265625,8.235172271728516,3,0.10116681725743315,-1.0397260947933857,43.661094665527344,1.6896605261727877,44.175086975097656,-1.1025646946091192,43.62720489501953,0.10116681725743315
2606,2010-01-29,43.48599624633789,43.7910041809082,42.82514953613281,42.8307991027832,1623301.0,0.020816718351089225,-1.8983046967112718,-0.42646974839784574,34.48058422097884,32.60595147385579,1.174640594692427,2.2704917450307676,2.0241877424631127,0.9385726808992843,9.798229631615445,1.1917839050292969,-1.2954003320966763,-1.904879188537599,-4.656362076740059,0.8466036996648612,-3.280620632638829,-0.529137744436369,0.9093742370605469,49.37092492301157,22.906607948295374,1.3757414441012317,1,1.0703487396240234,1.6775360107421875,2.034788131713867,0.8811302185058594,6.64801025390625,4,0.13923891844208813,-1.338238909070142,42.599220275878906,-1.0397260947933857,43.661094665527344,1.6896605261727877,44.175086975097656,0.13923891844208813
2607,2010-02-01,44.33888626098633,44.434906005859375,43.20358657836914,43.452110290527344,1557460.0,0.019612980919581968,1.2827248457417655,1.3534490789259181,41.12477072060596,32.3722374557011,0.14285709451310424,1.2128764587381369,1.2100144519249483,0.10918937055728861,9.415011037050888,1.2313194274902344,-1.3979302650297214,-0.8825412750244155,-3.43850981632783,1.673427266278999,-2.1605255456761228,0.3954429956272918,-1.7396659851074219,94.76927105196441,65.13599894900665,1.2779842706517086,2,-0.008472442626953125,0.82464599609375,1.306161880493164,0.1412067413330078,5.913734436035163,0,0.13337580022253825,-1.8983046967112718,43.48599624633789,-1.338238909070142,42.599220275878906,-1.0397260947933857,43.661094665527344,0.13337580022253825
2608,2010-02-02,45.0053825378418,45.03927230834961,43.89832305908203,44.57046508789063,1686793.0,0.015031867804084165,3.539312029989604,0.49044794225316773,42.1749174725119,32.984557578512295,-0.8196935910067324,0.4291445739872799,0.5816734755567907,-0.5376223440975707,9.01604732691154,1.1409492492675781,-1.359675286498188,-0.1276496887207017,-2.577730666790224,2.3224312893488204,-1.3526901777554627,1.0973908003140593,-2.369448547363284,98.6111045970812,69.61690022751799,1.2250404890347617,2,-0.7568683624267578,0.15814971923828125,0.9079580307006836,-0.5252895355224609,5.444927215576172,1,0.11709338558900062,1.2827248457417655,44.33888626098633,-1.8983046967112718,43.48599624633789,-1.338238909070142,42.599220275878906,0.11709338558900062
2609,2010-02-03,44.59305953979492,45.29909133911133,44.32194137573242,45.18612670898438,1504051.0,-0.009161637448591442,1.386212999836978,-1.363631579409043,41.981680546798565,33.85316647926942,-0.5591441863262503,0.7298634179789332,1.003747300431499,-0.11105925753096813,9.336857950814787,0.9771499633789062,-1.370308853209444,-0.4453643798828111,-2.820582421278118,1.929853661512496,-1.6329734005804681,0.742244640814846,-1.860992016601564,73.84942529547655,43.41529686395603,1.1876090206976535,2,-0.6439037322998047,0.5704727172851562,1.3202810287475586,-0.11296653747558594,5.614376068115234,2,0.1265357508591034,3.539312029989604,45.0053825378418,1.2827248457417655,44.33888626098633,-1.8983046967112718,43.48599624633789,0.1265357508591034
2610,2010-02-04,43.661094665527344,44.70037460327149,43.62720489501953,44.44055557250977,1589957.0,-0.02089932567725905,-1.5333297313360426,1.3142877358187126,42.24784278981671,35.608070896718644,0.2771114362791067,1.5218791378172725,1.9361091952208298,0.826533997662608,10.150327528575726,1.0731697082519602,-1.5451956748644662,-1.2389467239379854,-3.595524816683863,1.117631368807892,-2.417235770310924,-0.0606576775650467,-0.7750057133789099,33.79000784853106,0.0960519846473673,1.17828904637294,2,0.28806114196777344,1.5024375915527344,2.2847232818603516,0.8189983367919922,6.3430023193359375,3,0.14411383204604356,1.386212999836978,44.59305953979492,3.539312029989604,45.0053825378418,1.2827248457417655,44.33888626098633,0.14411383204604356
2611,2010-02-05,42.8364486694336,43.88137817382813,42.76866912841797,43.59896469116211,2961181.0,-0.018887432905910218,-1.4779866199426728,0.9782607631734603,36.60961717682784,36.69252597385339,0.9432842719032166,2.1629287753743895,2.7470257887194123,1.6394441166224354,11.38439051486308,1.1127090454101634,-1.603562796070257,-1.8766351699829045,-4.266561101896848,0.5132907619310387,-3.0715981359398796,-0.6816722040259293,2.4626426696777273,2.678586234708234,-30.839845873758698,1.1949629659569732,2,1.1127071380615163,2.3270835876464773,3.1093692779540945,1.643644332885735,6.8682899475097585,4,0.18670884554164346,-1.5333297313360426,43.661094665527344,1.386212999836978,44.59305953979492,3.539312029989604,45.0053825378418,0.18670884554164346
2612,2010-02-08,44.16943740844727,44.36712646484375,42.93811416625977,42.93811416625977,2472349.0,0.031118096397305672,-1.3211001784474952,-1.6148162230037821,39.92673008809215,37.39250738752347,-0.34050814528787043,0.6989570934587519,1.4639494867128136,0.3043356971025233,12.031145634284686,1.5306777954101491,-1.5497282776644994,-0.4377414703369098,-2.7191595877924257,1.8436766471186061,-1.5784505290646678,0.7029675883908482,1.079045486450191,55.357097092721155,24.511022123070457,1.1407090587277593,2,-0.22028160095215554,0.9940948486328054,1.79050159454345,0.3106555938720632,5.930679321289055,0,0.13503837589419154,-1.4779866199426728,42.8364486694336,-1.5333297313360426,43.661094665527344,1.386212999836978,44.59305953979492,0.13503837589419154
2613,2010-02-09,43.89267349243164,44.20332717895508,43.33914184570313,43.9999885559082,1906154.0,-0.0062659597281332635,2.3626391568947325,-0.08715425795578467,43.47577788424718,38.71437922659571,-0.12071157322856152,0.8493338947829443,1.7747822083318496,0.5782509365065636,13.031082633859913,0.864185333251946,-1.4550255102730532,-0.6066234588623018,-2.8031873012832733,1.5899403835586696,-1.7049053800727876,0.4916584623481839,1.3062131271362318,44.419637136590104,10.416248502331129,1.0982819212104866,2,0.05648231506347656,1.1635417938232422,2.095505714416504,0.6156597137451172,6.37689208984375,1,0.14489769472999825,-1.3211001784474952,44.16943740844727,-1.4779866199426728,42.8364486694336,-1.5333297313360426,43.661094665527344,0.14489769472999825
2614,2010-02-10,44.11860275268555,44.58740997314453,43.768409729003906,44.11860275268555,1372015.0,0.0051473114366766826,-1.3387109072885917,-0.0,48.199269005373814,41.135687767250324,-0.3072266348175532,0.45594003860936994,1.5937151163440006,0.3504872854371399,13.885972143803976,0.819000244140625,-1.2932209433977135,-0.25953884124756144,-2.2382755673626065,1.7191978848674836,-1.248907204305084,0.7298295218099611,1.031679517059331,69.88299416451883,30.526570018108828,0.9893683630575226,2,-0.08472251892089844,0.7455730438232422,2.099742889404297,0.38973045349121094,5.512706756591797,2,0.1435155831254653,2.3626391568947325,43.89267349243164,-1.3211001784474952,44.16943740844727,-1.4779866199426728,42.8364486694336,0.1435155831254653
2615,2010-02-11,44.16943740844727,44.72861862182617,43.84748840332031,44.14684677124024,1622212.0,0.0011522272372652687,-1.836374576354373,100.0,48.35428303518745,42.67720985771795,-0.12505307167430146,0.2605416022827498,1.5544795250292225,0.3052199624427203,14.319707120843198,0.8811302185058594,-1.21797011896291,-0.10844745635985475,-1.898096785698712,1.6812018729790026,-1.0032721210292834,0.7863772083095739,0.9332125984710657,71.46961106602163,28.308201588629217,0.8948246646694293,2,-0.1355571746826243,0.6947383880615163,2.13928031921386,0.3388957977294851,5.1229782104492045,3,0.13670081743690332,-1.3387109072885917,44.11860275268555,2.3626391568947325,43.89267349243164,-1.3211001784474952,44.16943740844727,0.13670081743690332
2616,2010-02-12,44.5422248840332,45.29909133911133,44.10730743408203,44.70602416992188,1988752.0,0.008439941675929985,-1.3060071375585416,-7.2507598784197675,55.107193425100874,44.2308123804396,-0.3713049983530041,-0.17129626918037388,1.1761934998388597,-0.06166984925017971,14.474098452928368,1.1917839050292969,-1.061619590094729,0.29625263214111186,-1.4478107997428822,2.040316064025106,-0.5757790838008887,1.1682843480831124,-1.7735557556152344,67.94266103962401,18.779008822063012,0.8720317159419975,2,-0.5083446502685547,0.32195091247558594,1.7707290649414062,-0.03389167785644531,5.275478363037109,4,0.12262234576405184,-1.836374576354373,44.16943740844727,-1.3387109072885917,44.11860275268555,2.3626391568947325,43.89267349243164,0.12262234576405184
2617,2010-02-15,45.11834716796875,45.93169784545898,45.01667785644531,45.24260711669922,1857809.0,0.012934295164543252,-4.586226973147911,0.7586110528889491,55.24827144729782,45.68340726652693,-0.9222138467426078,-0.82578999868079,0.6037030984773395,-0.6248769650595278,14.77779237370136,1.3894729614257741,-0.7194387415142032,0.8952503204345703,-0.7862484138079964,2.576749054677137,0.05450095331328697,1.7359996875558537,-2.299069595336917,68.6274596357099,17.51349768874085,0.840749367121285,2,-0.7681636810302734,-0.25417137145996094,1.2595624923706055,-0.6100139617919922,4.6315765380859375,0,0.10165247037752012,-1.3060071375585416,44.5422248840332,-1.836374576354373,44.16943740844727,-1.3387109072885917,44.11860275268555,0.10165247037752012
2618,2010-02-16,46.50782012939453,46.51346969604492,45.29909133911133,45.51372528076172,2054818.0,0.030796184892433853,1.4157263296883418,-8.000122797323018,64.43299048827377,48.17799726002418,-2.320141177783448,-2.321380731018756,-0.783944018473612,-1.9825818783595324,15.732779695200684,1.3951225280761719,-0.4594695048365338,2.276533317565921,0.5505321078532646,4.002534527278577,1.4135327127095891,3.1395339224222525,-3.5640457458496115,99.794191503347,43.4505401351212,0.8630006048563296,2,-1.866750717163086,-1.666238784790039,-0.12991046905517578,-1.9994869232177734,2.739410400390625,1,0.07724070038860709,-4.586226973147911,45.11834716796875,-1.3060071375585416,44.5422248840332,-1.836374576354373,44.16943740844727,0.07724070038860709
2619,2010-02-17,47.46802520751953,47.69395446777344,46.63208389282226,46.73939895629883,2640904.0,0.02064609941840989,-1.251499379218565,0.7329544582418763,74.94213582701016,51.81069648637901,-3.162182593639862,-3.2694950580783555,-1.734587554814972,-2.9288319910506146,17.24233342652579,1.1861343383789062,-0.29010488520768973,3.12264347076416,0.9005044343862139,5.3447825071421065,2.0115739525751835,4.233712988953137,-4.310069105224613,94.12631604001872,29.389221661957023,1.111069518188974,2,-2.236713409423828,-2.3214378356933594,-1.1042356491088867,-2.9596920013427734,2.3892173767089915,2,0.0590195265656861,1.4157263296883418,46.50782012939453,-4.586226973147911,45.11834716796875,-1.3060071375585416,44.5422248840332,0.0590195265656861
2620,2010-02-18,47.66006851196289,47.710899353027344,46.91449356079102,47.51885986328125,1584895.0,0.004045740340024473,5.5582797995821425,0.1938012093924243,73.02182491758744,55.856497346463414,-3.04782885913621,-3.382743119352419,-1.8716678334254766,-3.102325049451821,18.193443843774677,0.796405792236321,-0.16524640086868203,3.1545583724975614,0.48241002671905164,5.826706718276071,1.8184841996083065,4.490632545386816,-4.139232540429688,98.58943958672963,30.590515603192117,1.3360741728892551,2,-2.335561752319336,-2.5050086975097656,-1.296278953552246,-3.151735305786133,1.99383544921875,3,0.0413604314651721,-1.251499379218565,47.46802520751953,1.4157263296883418,46.50782012939453,-4.586226973147911,45.11834716796875,0.0413604314651721
2621,2010-02-19,48.26443099975586,48.287025451660156,47.30422592163086,47.37765121459961,1548184.0,0.012680688607094037,1.1090827227702509,6.279925439662858,72.26137754033647,59.449235952268324,-3.130462106618211,-3.888416900649034,-2.4143680052845014,-3.6748747669842174,18.92174516186876,0.9827995300292969,0.02043408253599921,3.5697038650512667,0.4131044891695197,6.726303240933014,1.9914041771103967,5.148003552992137,-4.3245886900732415,99.30911160827807,33.2631816602387,1.578299687940872,2,-2.4513473510742188,-2.821308135986328,-1.9006414413452148,-3.7560977935791016,1.3273429870605469,4,0.02129901042748883,5.5582797995821425,47.66006851196289,-1.251499379218565,47.46802520751953,1.4157263296883418,46.50782012939453,0.02129901042748883
2622,2010-02-22,47.60358428955078,48.29267120361328,47.49061965942383,48.01025772094727,1289046.0,-0.01369220969803664,-1.535719669788281,-0.45859573955538,64.74359335136356,61.81232655972571,-2.1582121180997618,-3.0718930945589946,-1.7013622092375158,-2.967697816966748,19.26748786707922,0.8020515441894531,0.2768285547928926,2.710038185119629,-0.6573232606213324,6.07739963086059,1.0263574622491518,4.393718907990106,-3.142080002830859,76.98117487247515,14.432633790764982,1.6836807228704793,2,-1.5730438232421875,-2.1576385498046875,-1.4516048431396484,-3.0952510833740234,2.151988983154297,0,0.04651160181662073,1.1090827227702509,48.26443099975586,5.5582797995821425,47.66006851196289,-1.251499379218565,47.46802520751953,0.04651160181662073
2623,2010-02-23,47.49061965942383,48.02155685424805,47.1517219543457,47.62052917480469,1795453.0,-0.002373027825800733,-1.1538432474555458,0.3194443141632295,67.02057765874682,63.90358307676715,-1.6552767965505737,-2.843593802922065,-1.5659740869908347,-2.793528301312115,18.92638825797226,0.8698348999023438,0.6997243090102927,2.4312969207763686,-1.1091402938306203,5.9717341353833575,0.6610783134728777,4.2015155280798595,-2.4927520043388327,51.70073027913269,-9.029263663919096,1.7702186073034931,2,-1.4205398559570312,-2.0446739196777344,-1.3682937622070312,-2.626445770263672,2.7111663818359446,1,0.047573690611605546,-1.535719669788281,47.60358428955078,1.1090827227702509,48.26443099975586,5.5582797995821425,47.66006851196289,0.047573690611605546
2624,2010-02-24,47.69960403442383,47.97072219848633,47.20820617675781,47.44543075561523,1311519.0,0.0044005400750446455,-1.0930347008439614,-1.9565408897372445,75.92460085991614,66.96695172395923,-1.4559897210230517,-2.882286578538384,-1.76093372440954,-2.945333338346302,18.566855202141586,0.7625160217285156,1.0261897446953085,2.4383558273315415,-1.2248429507127838,6.101554605375867,0.6067564383093824,4.269955216353701,-2.240463882544873,56.967291388143636,-6.874226562792259,1.831599389022161,2,-1.4996147155761719,-2.2536582946777344,-1.5659809112548828,-2.835430145263672,3.033119201660149,2,0.03244526923629043,-1.1538432474555458,47.49061965942383,-1.535719669788281,47.60358428955078,1.1090827227702509,48.26443099975586,0.03244526923629043
2625,2010-02-25,46.90884780883789,47.85775756835938,46.72810363769531,47.52450942993164,1537225.0,-0.01657783626495657,-1.3121403530688716,-2.422212216719128,76.2563928255735,69.31686276845619,-0.263492222649198,-1.8467956697941261,-0.9654163955536887,-2.115574771541411,17.426533726609073,1.1296539306640696,1.3279782570592715,1.4321182250976534,-2.0754650599677262,4.939701510163033,-0.3216734174350364,3.1859098676303432,-1.0530133097161283,11.552340408931542,-57.54626999559808,1.75379164253269,2,-0.25417327880859375,-1.4629020690917969,-0.7003850936889648,-1.7227230072021484,4.0836944580078125,3,0.0628537027258882,-1.0930347008439614,47.69960403442383,-1.1538432474555458,47.49061965942383,-1.535719669788281,47.60358428955078,0.0628537027258882
2626,2010-02-26,49.54093933105469,49.54093933105469,47.89729309082031,48.01025772094727,3957908.0,0.05611076897354317,1.147600427653959,-2.486238475265181,79.66315496767419,72.02962760405356,-2.360142372701482,-4.218280928069113,-3.571714208858573,-4.6935938397474075,16.66349676615082,2.632091522216797,1.649140077860622,3.761462593078612,-0.054337860837293306,7.577263046994517,1.8535623661206557,5.669362820036568,-3.3439476933041092,100.0,27.95847967143999,1.9079002269579537,2,-2.1209239959716797,-3.4708595275878906,-3.620537757873535,-4.354814529418945,0.9093704223632812,4,0.002280227861084283,-1.3121403530688716,46.90884780883789,-1.0930347008439614,47.69960403442383,-1.1538432474555458,47.49061965942383,0.002280227861084283
2627,2010-03-01,50.25262069702149,50.29215621948242,49.46186447143555,49.64825439453125,2043836.0,0.014365520225828377,1.4297523428909515,0.39483475760045905,83.51191916723016,74.14950856838203,-2.5333452524052475,-4.705455120253724,-4.245158511027306,-5.360855042882058,16.944554368866665,0.830291748046875,2.020162886740934,4.177457237243658,-0.06137789200325727,8.416292366490573,2.058039672620204,6.296874801867112,-3.524517059326179,98.89071438892447,22.390431904801318,2.1194175646234563,3,-1.7905006408691477,-3.8069324493408274,-4.546854972839363,-5.066495895385749,-0.49139785766602273,0,-0.013150492472609576,1.147600427653959,49.54093933105469,-1.3121403530688716,46.90884780883789,-1.0930347008439614,47.69960403442383,-0.013150492472609576
2628,2010-03-02,50.27521514892578,50.27521514892578,49.591773986816406,50.12836074829102,1442402.0,0.0004496173849422025,8.307738265319376,0.24298906148416463,83.15087114755836,75.06159027066516,-2.196299244008358,-4.5460842719809165,-4.2237307036239145,-5.336553053531745,18.01606594582817,0.683441162109375,2.327656291736595,3.9365600585937486,-0.662161311402599,8.535281428590096,1.6371993735955712,6.235920743591926,-2.9055820465087905,99.52466833280708,21.270807111850374,2.299360684998175,3,-1.765085220336914,-3.829526901245117,-4.789731025695801,-5.089090347290039,0.011295318603515625,1,-0.010335945349640219,1.4297523428909515,50.25262069702149,1.147600427653959,49.54093933105469,-1.3121403530688716,46.90884780883789,-0.010335945349640219
2629,2010-03-03,50.23567581176758,50.66494369506836,49.73297882080078,50.0718765258789,1927311.0,-0.00078645784092779,-1.214759381558252,1.115385614463567,82.70402535000628,76.13739031871172,-1.9253540112756582,-4.281662625936832,-4.170311792045084,-5.2521257919960505,19.536941394598667,0.9319648742675781,2.6265217681296136,3.614889907836911,-1.2192396854480592,8.449019501121882,1.197825111194426,6.031954704479396,-2.3399885482788108,89.09613098208463,9.571674551269084,2.417064796642485,3,-1.5391521453857422,-3.6035938262939453,-5.066494941711426,-5.049551010131836,-0.12425994873046875,2,-0.0006746155985796198,8.307738265319376,50.27521514892578,1.4297523428909515,50.25262069702149,1.147600427653959,49.54093933105469,-0.0006746155985796198
2630,2010-03-04,49.95326232910156,50.47290420532226,49.71603393554688,49.936317443847656,1605163.0,-0.005621771342824489,-2.30863641669589,0.10344907892591368,79.45879443467656,76.93710330697172,-1.4342714173611384,-3.6930294528749954,-3.8771962448496,-4.91383568778086,20.46135717857559,0.7568702697753764,2.72460396878256,3.0178680419921875,-1.8242259068455837,7.859961990829959,0.5968210675733019,5.438915016411073,-1.5037237792968767,74.28572216180604,-6.426828352025083,2.421046974418884,3,-1.2567386627197266,-3.3211803436279297,-4.909754753112793,-4.76713752746582,-0.13555908203125,3,0.015603803848629028,-1.214759381558252,50.23567581176758,8.307738265319376,50.27521514892578,1.4297523428909515,50.25262069702149,0.015603803848629028
2631,2010-03-05,50.83439254760742,50.83439254760742,49.70473861694336,49.99280166625977,1650588.0,0.017639092572188986,1.6845678956386152,49.666366501575446,80.11905092126375,78.64548748140508,-2.137272428766451,-4.157403906149767,-4.740988810433265,-5.757207575442578,20.794831871651496,1.1296539306640625,2.661595739934384,3.499101066589354,-1.2375505941982539,8.235752727376962,1.1307752361955465,5.8674268969831616,-1.9417729687500014,100.0,17.02517043055417,2.3683258303938053,3,-2.0531444549560547,-4.032861709594727,-5.974453926086426,-5.670860290527344,-1.0053901672363281,4,0.0031110771922802094,-2.30863641669589,49.95326232910156,-1.214759381558252,50.23567581176758,8.307738265319376,50.27521514892578,0.0031110771922802094
2632,2010-03-08,50.13400650024414,50.83439254760742,50.10011672973633,50.83439254760742,1406072.0,-0.013777799089609521,1.0967745449395976,-0.8322167728834526,70.6033334388155,79.04357145696828,-1.1624417990853857,-3.148690900244148,-4.029407388743515,-5.018874570298436,21.734705347399903,0.7342758178710938,2.6195829168416225,2.5004865646362333,-2.147133020004347,7.148106149276813,0.17667677231594325,4.824296356956523,-0.8530323276367184,43.63627991220126,-35.673864906247786,2.32380979232029,3,-1.3527584075927734,-3.3324756622314453,-5.2740678787231445,-4.9704742431640625,-0.12990951538085938,0,0.006309155705963576,1.6845678956386152,50.83439254760742,-2.30863641669589,49.95326232910156,-1.214759381558252,50.23567581176758,0.006309155705963576
2633,2010-03-09,50.25262069702149,50.41077041625977,49.71603393554688,50.12836074829102,1238629.0,0.0023659429009883493,2.1538834531128237,-0.17741636801342034,67.49467585125268,78.10691312267232,-0.9477279430269405,-2.915903524577921,-4.145414038817407,-5.091251875408737,22.529518232623897,0.6947364807128906,2.5572758600671506,2.3011034011840863,-2.1342819990654363,6.736488801433609,0.08341070105932147,4.518796101308851,-0.6609628494140694,48.49999324625568,-27.74068901587888,2.217692700124762,3,-1.4713726043701243,-3.451089859008796,-5.505647659301765,-5.089088439941413,-1.4177131652832102,1,-0.009778551861577833,1.0967745449395976,50.13400650024414,1.6845678956386152,50.83439254760742,-2.30863641669589,49.95326232910156,-0.009778551861577833
2634,2010-03-10,50.45030975341797,50.58586883544922,50.04363632202149,50.04363632202149,1239906.0,0.0039339054093987524,-1.6666729201647754,3.272763553754471,67.51771901429736,77.13594936586387,-0.7981276114450822,-2.756228552719726,-4.326855127371914,-5.260655595725453,23.87197956880338,0.5422325134277273,2.6420999662695053,2.1822071075439453,-1.9977768134865599,6.3621910285744505,0.09221514702868916,4.2721990680592015,-0.7342758178710866,65.9999594775303,-7.107500703902076,2.089991960515254,3,-1.0844669342041016,-3.6487789154052734,-5.74428653717041,-5.286777496337891,-1.5419769287109375,2,-0.0032467448998679815,2.1538834531128237,50.25262069702149,1.0967745449395976,50.13400650024414,1.6845678956386152,50.83439254760742,-0.0032467448998679815
2635,2010-03-11,50.207435607910156,50.80050277709961,50.00409698486328,50.48419952392578,1295443.0,-0.004814125952742221,-1.3305760214333557,-0.6805556858367768,62.77861098553062,75.25988892340348,-0.04262483036472986,-2.1479349882948497,-4.068035163417832,-4.98250447294901,25.505795205576177,0.7964057922363281,2.7284752786004844,1.6374330520629883,-2.1498683341253795,5.424734438251356,-0.25621764103119915,3.5310837451571757,-0.49140167236327414,44.50008779868437,-24.248210314399053,1.8936506930941839,3,-0.059307098388671875,-3.405904769897461,-5.651091575622559,-5.043903350830078,-0.6608467102050781,3,-0.0019124606487155305,-1.6666729201647754,50.45030975341797,2.1538834531128237,50.25262069702149,1.0967745449395976,50.13400650024414,-0.0019124606487155305
2636,2010-03-12,50.00409698486328,50.45030975341797,49.8233528137207,50.40512466430664,1221236.0,-0.004049970299913941,1.5517284209382303,1.4489883118315139,66.79841369670811,73.40283276001213,0.2607415853873647,-1.5962676433957341,-3.844229674748334,-4.748500938097386,27.779999978810267,0.6269569396972656,2.7401436927561065,1.1610008239746108,-2.162737639266936,4.484739287216158,-0.5008684076461591,2.8228700555953807,0.8302955627441406,25.757663616114357,-40.216351497021336,1.6618692316207733,3,0.2089862823486328,-3.202566146850586,-5.447752952575684,-4.840564727783203,-0.276763916015625,4,-0.0037275693199577686,-1.3305760214333557,50.207435607910156,-1.6666729201647754,50.45030975341797,2.1538834531128237,50.25262069702149,-0.0037275693199577686
2637,2010-03-15,49.70473861694336,50.26956558227539,49.63695907592773,49.87418746948242,1371750.0,-0.005986676811912894,-3.1481314723096236,0.4225365510287557,65.10014069439761,71.39719604299427,0.5299385994887942,-0.9862567348724696,-3.5542279090260536,-4.40051699751649,29.672917479438087,0.6326065063476634,2.8209647306578702,0.6323228836059585,-2.206924639123933,3.47157040633585,-0.7873008777589874,2.0519466449709043,1.109433135986329,5.825268182653288,-59.39495648667905,1.4196237613649456,3,0.5309371948242188,-2.8184852600097656,-5.148394584655762,-4.541206359863281,0.056484222412109375,0,0.0025000385654452284,1.5517284209382303,50.00409698486328,-1.3305760214333557,50.207435607910156,-1.6666729201647754,50.45030975341797,0.0025000385654452284
2638,2010-03-16,50.10011672973633,50.18484115600586,49.766868591308594,49.85724258422852,1317152.0,0.00795453559951298,1.027403597069055,-1.4333183250787513,65.965430560221,69.53735217746257,0.11969831637365758,-1.1580857321447127,-3.923788323406974,-4.7401477927463205,31.1282155468199,0.4801025390625,2.6441922331167262,0.8480861663818331,-1.752524686386721,3.448697019150387,-0.45221926000244395,2.14839159276611,0.6669665161132841,39.80578068035812,-25.36541597161291,1.3003054263842784,3,0.13555908203125,-3.0133495330810547,-5.5437726974487305,-4.93658447265625,-0.18638992309569602,1,-0.00191655730845941,-3.1481314723096236,49.70473861694336,1.5517284209382303,50.00409698486328,-1.3305760214333557,50.207435607910156,-0.00191655730845941
2639,2010-03-17,50.26956558227539,50.36558532714844,49.93066787719727,50.12836074829102,1397821.0,0.0033822047452134463,1.610201698756797,0.5813909656342153,74.36525311883602,68.97140314236917,-0.04966000433365991,-1.1667064247668435,-4.055631608194318,-4.8441812489546265,31.780656051624256,0.43491744995116477,2.3496993060618934,0.877458000183104,-1.618237697247217,3.373153697613425,-0.3703898485320565,2.1253058488982646,0.45231269677734787,54.36895113698982,-16.858265633583414,1.2478478487151594,3,-0.0338897705078125,-2.9681644439697266,-5.766880035400391,-5.1060333251953125,0.4857521057128906,2,-0.02853929676772371,1.027403597069055,50.10011672973633,-3.1481314723096236,49.70473861694336,1.5517284209382303,50.00409698486328,-0.02853929676772371
2640,2010-03-18,49.631309509277344,50.23567581176758,49.456214904785156,50.02104187011719,1783565.0,-0.012696669756443901,-1.1068744006681583,-2.760049708234416,50.92163639674016,65.72724597297767,0.601364229661506,-0.3933659614092022,-3.384590402505893,-4.146984189597234,32.189473322452905,0.8133506774902344,2.0376374687355607,0.14063987731933736,-2.2190358133929777,2.5003155680316524,-1.0391979680368166,1.3204777226754913,1.0471720016503951,17.613470659564996,-47.90980060963554,1.1798378453561569,3,0.5139942169189453,-2.2903690338134766,-5.182281494140625,-4.467777252197266,-0.3388938903808665,3,-0.014566947592530632,1.610201698756797,50.26956558227539,1.027403597069055,50.10011672973633,-3.1481314723096236,49.70473861694336,-0.014566947592530632
2641,2010-03-19,49.29241561889648,49.95891189575195,48.88009262084961,49.87418746948242,4100614.0,-0.006828227861235825,1.872176633084173,1.4927470978603632,39.401510749564046,62.260376785283064,0.780616548020113,0.027922298589338368,-3.020907678215842,-3.7381659620981864,31.918976759999083,1.0788192749023438,1.7110192426714264,-0.24965324401856037,-2.5406486763505853,2.0413421883134646,-1.3951509601845729,0.8958444721474521,1.3127298956627058,27.75664911032712,-32.16011993319654,1.1454977161660134,3,0.5478820800781321,-1.8215656280517507,-4.8433876037597585,-4.128883361816399,-1.0449295043945241,4,0.0051564378742103845,-1.1068744006681583,49.631309509277344,1.610201698756797,50.26956558227539,1.027403597069055,50.10011672973633,0.0051564378742103845
2642,2010-03-22,49.81770324707031,49.81770324707031,48.93657684326172,49.24158096313477,1421898.0,0.010656560884235944,2.0588172975693086,-0.9902890340178633,45.454524781924526,59.811471110913274,0.22992158672357732,-0.34043856043495424,-3.5055049384358696,-4.201218575225042,31.629913182487574,0.8811264038085938,1.4459351619947398,0.16492843627929688,-1.9379153060320533,2.267772178590647,-0.8864934348763782,1.216350307434972,0.6494380359921053,63.11782092534147,7.871989190400768,1.051421871155676,3,0.022594451904296875,-1.8921680450439453,-5.368675231933594,-4.654170989990234,-0.07342529296875,0,-0.0018140173539207272,1.872176633084173,49.29241561889648,-1.1068744006681583,49.631309509277344,1.610201698756797,50.26956558227539,-0.0018140173539207272
2643,2010-03-23,49.74992370605469,49.94196701049805,49.42797470092773,49.70473861694336,1267990.0,-0.001360551302003521,1.3947178999564895,0.07842968475835543,45.200882509680255,57.33182261040026,0.2446189102164098,-0.09983780342203374,-3.3893360591580404,-4.043008472178798,31.80924729578448,0.5139923095703196,1.0789848802821282,-0.015816307067872515,-1.855929080628961,1.824296466493216,-0.9358726938484168,0.9042400797126717,0.5902536840307064,58.555055943176015,7.277480572465862,0.9200563867805437,3,0.09037399291992188,-1.6831817626953125,-5.142744064331055,-4.586391448974609,-0.141204833984375,1,0.00022711860559909702,2.0588172975693086,49.81770324707031,1.872176633084173,49.29241561889648,-1.1068744006681583,49.631309509277344,0.00022711860559909702
2644,2010-03-24,49.247230529785156,49.70473861694336,48.76147842407226,49.62001419067383,1352202.0,-0.010104400948223957,2.47917238274135,-8.250147741663149,43.315520768323985,55.16925703071063,0.6243673613957981,0.5531023383972382,-2.858938845287504,-3.4618103084765934,31.673292276158328,0.988445281982429,0.8657788426779831,-0.5958908081054659,-2.182926983572088,0.9911453673611561,-1.389408895838777,0.1976272796278451,0.9761400787613752,32.950275842795804,-14.780066482761455,0.7935180877333092,3,0.35866355895996094,-0.5139923095703125,-4.5059051513671875,-4.083698272705078,0.5196380615234375,2,0.01353368036507896,1.3947178999564895,49.74992370605469,2.0588172975693086,49.81770324707031,1.872176633084173,49.29241561889648,0.01353368036507896
2645,2010-03-25,49.85724258422852,49.98150253295898,49.08343124389648,49.30936050415039,1180169.0,0.012386728103916944,1.2553215948499243,-1.4697051871105253,40.24802336630779,52.219213660666156,-0.04530818926021141,0.18477570368941088,-3.4217515085793764,-3.9849148253777855,32.260410467429956,0.8980712890625,0.7003994185910756,-0.13329849243163494,-0.9172607410341271,0.6506637561708573,-0.525279616732881,0.25868263186961116,0.21993880587058356,89.81495957126268,46.684780287831465,0.3919811243012448,3,-0.29371070861817117,-1.0759944915771555,-4.668292999267585,-4.693710327148445,-1.875225067138679,3,0.01801293166669926,2.47917238274135,49.247230529785156,1.3947178999564895,49.74992370605469,2.0588172975693086,49.81770324707031,0.01801293166669926
2646,2010-03-26,49.65390396118164,50.0323371887207,49.456214904785156,49.64825439453125,1153688.0,-0.00407841694621125,-1.9565311016492928,0.010311647078482571,44.680849265370945,49.95040350188542,0.11525150468093415,0.4184662621297832,-3.1405556064522244,-3.7121042268121442,31.64233826328141,0.5761222839355469,0.5043736149780926,-0.3422853469848661,-1.1141429288638278,0.4295722348940956,-0.728214137924347,0.043643443954614725,-0.8924255371093821,70.22224356742366,26.03429284927263,0.38592879093947974,3,-0.09037208557128906,-0.8726558685302734,-4.414120674133301,-4.4903717041015625,-2.1350440979003906,4,-0.007280159533231578,1.2553215948499243,49.85724258422852,2.47917238274135,49.247230529785156,1.3947178999564895,49.74992370605469,-0.007280159533231578
2647,2010-03-29,49.591773986816406,50.24132537841797,49.25852584838867,50.0153923034668,973215.0,-0.0012512606141463767,1.2451558367428748,-74.98244429439568,42.58554970344248,47.352638962243354,0.17843684633771062,0.4517080872394814,-3.012431228706845,-3.5887260271044283,30.630986985229498,0.9827995300292969,0.3669563703298664,-0.3713729858398409,-1.1535209565053748,0.41077498482569297,-0.7624469711726078,0.01970099949292603,-0.8048783874511756,56.10685350305358,11.949457840372553,0.39107398533276866,3,-0.028242111206054688,-0.8105258941650391,-3.9636707305908203,-4.148651123046875,-2.101154327392578,0,-0.027107073698791728,-1.9565311016492928,49.65390396118164,1.2553215948499243,49.85724258422852,2.47917238274135,49.247230529785156,-0.027107073698791728
2648,2010-03-30,49.75557327270508,50.12836074829102,49.72168350219727,49.72168350219727,1133020.0,0.00330295274236847,-23.000000000010065,-0.08000072040268834,42.14558957351291,43.77267634609634,-0.04400301474399981,0.2603296981352443,-3.1317361491955182,-3.6889812607656722,29.564981027414856,0.5365867614746165,0.21212575606430306,-0.18159160614013814,-0.9545609033273479,0.5913776910470716,-0.5680762547337466,0.2048930424534703,-0.9105004821777385,67.17551742182299,24.716070220658096,0.3864846485936055,3,-0.25417137145996094,-0.9743251800537109,-4.017330169677734,-4.309627532958984,-2.5586624145507812,1,-0.00022701614835396455,1.2451558367428748,49.591773986816406,-1.9565311016492928,49.65390396118164,1.2553215948499243,49.85724258422852,-0.00022701614835396455
2649,2010-03-31,50.20178604125977,50.39947509765625,49.766868591308594,49.829002380371094,1688569.0,0.008968096219272859,-1.5454378007505813,10.999887438093467,49.93893584264009,43.66348739564078,-0.5596998226571372,-0.1987417806620897,-3.490024043816881,-4.082028381551062,28.32939653998512,0.6439018249511719,0.09649193930841449,0.26631565093995135,-0.5040424947597728,1.0366737966396755,-0.11886342190991428,0.651494723789817,-1.300863147216809,84.97853579637909,41.01013324318579,0.3851790728498626,3,-0.6213092803955149,-1.4205379486084055,-4.443773269653327,-4.755840301513679,-0.9319648742675852,2,-0.011813666722973348,-23.000000000010065,49.75557327270508,1.2451558367428748,49.591773986816406,-1.9565311016492928,49.65390396118164,-0.011813666722973348
2650,2010-04-01,50.73272323608398,50.89087677001953,50.551979064941406,50.66494369506836,1409666.0,0.010576061863373454,-1.3077122892692936,0.1818200423646204,57.354622933347194,45.65827763828335,-1.0258503557925565,-0.704404813462645,-3.9015646120873484,-4.551032138006924,27.241113122619538,0.6890907287597585,-0.052066476233449066,0.758279800415032,-0.09072122578064068,1.6072808266107046,0.3337792873171992,1.1827803135128647,-1.7418872098242133,90.311303051335,42.2201437772778,0.4245005130978358,4,-0.9065456390380788,-1.9232330322265554,-4.909755706787102,-5.2867774963378835,-1.8356857299804545,3,-0.019038099734579483,-1.5454378007505813,50.20178604125977,-23.000000000010065,49.75557327270508,1.2451558367428748,49.591773986816406,-0.019038099734579483
2651,2010-04-06,50.9925422668457,51.48958969116211,50.77226257324219,50.83439254760742,1542199.0,0.0051213302615880085,-4.080046466392911,2.333295812697228,63.10345202348748,47.61926955401257,-1.1389138840520232,-1.0032029053657112,-4.037234471843391,-4.7520991575006235,26.08601511674203,0.7568664550781321,-0.2741661585017141,1.0101913452148423,0.12527978674119566,1.895102903688489,0.567735565978019,1.4526471244516657,-1.8497029810851586,77.72150600143624,23.280848943985085,0.4424557792368223,4,-0.8670082092285156,-1.2991008758544922,-4.942232131958008,-5.546596527099609,-2.4569931030273438,1,-0.05903853026196815,-1.3077122892692936,50.73272323608398,-1.5454378007505813,50.20178604125977,-23.000000000010065,49.75557327270508,-0.05903853026196815
2652,2010-04-07,50.45030975341797,51.02078628540039,50.37123489379883,50.83439254760742,1131789.0,-0.010633565014080193,-1.3958408082001927,-2.4286024410246516,53.45983059828787,48.536930452746745,-0.5559761096238702,-0.45962390096499917,-3.3470986116043946,-4.158270771945681,24.640173422964914,0.6495513916015625,-0.2623580511901338,0.45214366912841797,-0.4552016642301453,1.3594890024869812,-0.0015289975508636644,0.9058163358076996,-1.0727954271172706,41.21407887866093,-14.45494359653992,0.4536726666792834,4,-0.32477569580078125,-0.32477569580078125,-3.7052621841430664,-4.380229949951172,-1.6379966735839915,2,-0.05810568665414617,-4.080046466392911,50.9925422668457,-1.3077122892692936,50.73272323608398,-1.5454378007505813,50.20178604125977,-0.05810568665414617
2653,2010-04-08,49.76122283935547,50.54632949829102,49.76122283935547,50.41077041625977,1345708.0,-0.0136587251382696,-1.4173953898106224,1.691165516213953,45.44534821165518,48.77357794645021,0.15073336391886016,0.20107010309543227,-2.532728733533453,-3.4177342355542493,23.36437788872304,0.785106658935554,-0.17151599090504277,-0.21237335205078267,-1.1173165302610428,0.6925698261594775,-0.6648449411559127,0.2400982370543474,-0.17250097656862806,0.0,-53.5270495898581,0.45247158910513113,4,0.5252876281738281,0.36431121826171875,-2.307318687438965,-3.3155345916748047,-2.8184852600097656,3,-0.04562997149933079,-1.3958408082001927,50.45030975341797,-4.080046466392911,50.9925422668457,-1.3077122892692936,50.73272323608398,-0.04562997149933079
2654,2010-04-09,50.2865104675293,50.46160507202149,49.81770324707031,49.98715209960938,1357216.0,0.010556163980728783,-1.017691181304747,-0.4608721186316093,55.99176710680083,50.522882806504995,-0.23649947873501276,-0.35533643512324176,-2.9074764027229776,-3.9011626989123016,21.899717365538578,0.7003822326660227,-0.1332805641268351,0.3211042404174833,-0.5685081238580878,1.2107166046930544,-0.1237019417203058,0.7659104225552724,-0.5252876281738281,30.392137388237423,-26.53439957986513,0.444806182137787,4,0.08754730224609375,-0.16097640991210938,-2.8086013793945312,-3.840822219848633,-3.2025680541992188,4,-0.06143992853451219,-1.4173953898106224,49.76122283935547,-1.3958408082001927,50.45030975341797,-4.080046466392911,50.9925422668457,-0.06143992853451219
2655,2010-04-12,50.11141586303711,50.69318389892578,50.04928207397461,50.64234924316406,1114226.0,-0.003481939845582427,1.0357226848697183,-1.773571201019475,57.72101132388146,51.97178970189505,-0.02409235404522292,-0.19795339896416664,-2.546540023213929,-3.676775496061879,20.301356947360087,0.6439018249511719,-0.08915849603823744,0.1508106231689439,-0.7343272318968772,1.035948478234765,-0.29175830436396666,0.5933795507018544,-0.3501930236816406,20.261498495853942,-38.687816578313274,0.4425689275329106,4,0.26264190673828125,0.014118194580078125,-2.447113037109375,-3.4793338775634766,-2.298847198486328,0,-0.016794470512370707,-1.017691181304747,50.2865104675293,-1.4173953898106224,49.76122283935547,-1.3958408082001927,50.45030975341797,-0.016794470512370707
2656,2010-04-13,49.81770324707031,50.31475067138672,49.65390396118164,50.10011672973633,1018149.0,-0.0058611917246473855,-1.1666677089130828,0.5319188682363254,50.0,52.795617512623664,0.3300018757215355,0.08546069430691716,-2.095154757440035,-3.330919355532039,18.694204836831478,0.6608467102050781,0.005247984454648247,-0.13358230590820597,-1.0207149042120562,0.7535502923956443,-0.5771486050601311,0.30998399324371917,1.6718864440917969,11.983422638981915,-44.52027363123248,0.4435662991519247,4,0.7540435791015625,0.307830810546875,-2.153400421142578,-3.1856212615966797,-3.0500640869140625,1,-0.01848069423033738,1.0357226848697183,50.11141586303711,-1.017691181304747,50.2865104675293,-1.4173953898106224,49.76122283935547,-0.01848069423033738
2657,2010-04-14,49.829002380371094,50.26956558227539,49.65390396118164,50.07752227783203,1126561.0,0.00022680959908449871,-1.0566040140172028,0.8799859522105007,50.78831843653599,53.75592071962623,0.39771657149470485,0.08848509598920629,-1.9728944765384924,-3.2812728973517267,17.287620298502652,0.61566162109375,0.07717755860966946,-0.12849636077881144,-1.010081760602148,0.7530890390445251,-0.5692890606904797,0.3122963391328568,1.6238735961914088,16.848051504729465,-37.768746766883794,0.4407926999116696,4,0.7427444458007812,0.29653167724609375,-2.0376129150390625,-3.1121959686279297,-3.9368438720703125,2,-0.025957838904321684,-1.1666677089130828,49.81770324707031,1.0357226848697183,50.11141586303711,-1.017691181304747,50.2865104675293,-0.025957838904321684
2658,2010-04-15,50.00409698486328,50.43336486816406,49.84029769897461,50.07752227783203,1051409.0,0.0035139094930216608,-1.957764967752982,0.29545035918216983,58.07228307834516,54.65962596803791,0.29232330622939884,-0.09926106980152838,-2.0311278008172735,-3.3982943501765988,15.877695094096655,0.6043624877929688,0.14244654410233437,0.05139923095703125,-0.8279589557715639,0.9307574176856264,-0.3882798624072663,0.4910783243213288,1.4127995513916005,33.69573595751007,-22.684289956980578,0.4396790933642988,4,0.5676498413085938,0.12143707275390625,-2.21270751953125,-3.287290573120117,-3.9424896240234375,3,-0.02383372517236071,-1.0566040140172028,49.829002380371094,-1.1666677089130828,49.81770324707031,1.0357226848697183,50.11141586303711,-0.02383372517236071
2659,2010-04-16,48.83490753173828,50.36558532714844,48.81231307983398,49.98715209960938,2337057.0,-0.02338187315889184,-1.5943357757247343,15.692747298420711,40.25834386865867,52.760039405294734,1.393804140529575,1.0086505536121777,-0.7429612883520207,-2.1893260150718277,14.149124069279386,1.5532722473144602,0.19965520247948376,-1.0460573196411147,-2.0428071928961486,-0.049307446386080755,-1.5444322562686352,-0.5476823830135942,2.5467291530151357,1.2012761150292035,-48.84478610165374,0.4983749366275174,4,1.3160438537597656,1.2906265258789062,-1.04351806640625,-2.118101119995117,-2.5699615478515625,4,-0.038746258527526445,-1.957764967752982,50.00409698486328,-1.0566040140172028,49.829002380371094,-1.1666677089130828,49.81770324707031,-0.038746258527526445
2660,2010-04-19,48.90833282470703,49.19639587402344,48.64286422729492,48.77842330932617,1363627.0,0.0015035411487374084,-1.7605657918517603,-0.11274474100657429,42.71522018673475,50.4946803123222,1.1559325279514354,0.925748111072771,-0.664058654350228,-2.221510288020937,13.160327910848501,0.5535316467285156,0.2509009390493162,-0.9364831924438448,-2.0200178057746214,0.1470514208869318,-1.4782504991092367,-0.39471588577845296,2.3705309158496064,14.826501111066134,-31.31795285355274,0.5417673066653896,4,0.923492431640625,1.1578941345214844,-0.82464599609375,-2.191526412963867,-3.9142494201660156,0,-0.037302240865902614,-1.5943357757247343,48.83490753173828,-1.957764967752982,50.00409698486328,-1.0566040140172028,49.829002380371094,-0.037302240865902614
2661,2010-04-20,49.54658889770508,49.62566375732422,48.69934844970703,48.93092727661133,1335563.0,0.013050047632693351,1.3941631747596746,4.739157245632065,49.60318337718584,50.066163954421995,0.32519590216387684,0.32412865110046596,-1.1128446646182013,-2.8166498646755755,12.75104152591624,0.9263153076171875,0.2412403127630256,-0.3109357833862276,-1.372938607136696,0.7510670403642408,-0.8419371952614583,0.22006562848900302,1.5741148720558584,50.47329499817841,5.358141023256728,0.531001411875234,4,0.12143516540527344,0.5196380615234375,-1.0717592239379883,-2.829782485961914,-2.8919143676757812,1,-0.03499777223280476,-1.7605657918517603,48.90833282470703,-1.5943357757247343,48.83490753173828,-1.957764967752982,50.00409698486328,-0.03499777223280476
2662,2010-04-21,49.727333068847656,49.98150253295898,49.3263053894043,49.84594345092773,1571002.0,0.003647963970148327,2.3623256496844203,-0.1926551501933066,49.75272972620905,50.54476190048353,0.03476886008647284,0.14363107816679133,-1.1410848335146397,-2.9287991492798895,12.350103381834396,0.6551971435546804,0.1448992676215255,-0.1256731033325167,-1.1891572738718565,0.9378110672068232,-0.6574151886021866,0.40606898193715324,1.2447003283653189,60.567911387415876,17.48963539012476,0.5317420852696708,4,-0.05930900573730469,0.3388938903808594,-1.2200260162353516,-3.010526657104492,-1.1183586120605469,2,-0.059518452449354164,1.3941631747596746,49.54658889770508,-1.7605657918517603,48.90833282470703,-1.5943357757247343,48.83490753173828,-0.059518452449354164
2663,2010-04-22,49.76122283935547,50.4954948425293,49.43362045288086,49.83464813232422,2228822.0,0.0006815119254615087,-1.9147147210035287,0.6190460875438573,45.84222853756715,49.41703539279089,0.0009823993672810616,0.11660986145329844,-1.0100102042330548,-2.8999646146244658,12.001210781092924,1.0618743896484375,-0.01651653514204554,-0.09234828948974894,-1.1556138711601278,0.9709172921806299,-0.6239810803249384,0.4392845013454405,1.0710604076624222,60.36597921162304,21.654725387785028,0.5316327908351905,4,-0.09319877624511719,0.3050041198730469,-1.2002582550048828,-3.0444164276123047,-1.7794151306152273,3,-0.0777525975104193,2.3623256496844203,49.727333068847656,1.3941631747596746,49.54658889770508,-1.7605657918517603,48.90833282470703,-0.0777525975104193
2664,2010-04-23,49.91372680664063,50.52938461303711,49.73862838745117,49.829002380371094,1739100.0,0.003064715024739151,-4.957351419703414,-1.1538861180383344,41.67624934769293,47.634284062103276,-0.2346364267992982,0.017495297730320658,-0.9996599434046587,-2.984523030511788,12.577936129808426,0.7907562255859375,-0.08630167139777001,0.026830863952646666,-0.9974834361559175,1.0511451640612108,-0.48532628610163187,0.5389880140069252,0.7871912991938785,67.36543050107208,33.727935309802234,0.5121571500542806,4,-0.3276023864746165,0.15250015258788352,-1.2525053024292063,-3.196920394897468,-1.7569351196289134,4,-0.0771755525433595,-1.9147147210035287,49.76122283935547,2.3623256496844203,49.727333068847656,1.3941631747596746,49.54658889770508,-0.0771755525433595
2665,2010-04-26,50.75531768798828,50.9925422668457,50.35993957519531,50.69318389892578,1974374.0,0.016860910518821104,1.3578933898280985,0.7333633498423519,47.84396471683813,47.3947245861964,-1.0898990057390563,-0.7940770589270159,-1.6668983392924943,-3.769810360782486,13.042430191143712,1.078815460205071,-0.032308986296136766,0.8235179901123075,-0.2716142097541763,1.9186501899787913,0.27595189017906563,1.3710840900455494,-2.1124534606933594,89.65527566468768,59.0497221537302,0.547566099933243,4,-0.9376144409179688,-0.6890907287597656,-1.9867792129516602,-4.038511276245117,-1.8503189086913991,0,-0.08847096045591796,-4.957351419703414,49.91372680664063,-1.9147147210035287,49.76122283935547,2.3623256496844203,49.727333068847656,-0.08847096045591796
2666,2010-04-27,49.29241561889648,51.01513671875,49.29241561889648,50.83439254760742,2202713.0,-0.02882263643949201,-1.2344317450892963,-24.817043222004045,40.98504967897405,46.30547250202285,0.32481259236953264,0.6749602024110359,-0.05506595726526342,-2.2692720926546244,12.987356901989486,1.7227210998535227,-0.12688501703127741,-0.6213096618652401,-1.7472521967198062,0.5046328729893261,-1.1842809292925267,-0.05833839443795341,-0.6025578308105395,0.0,-28.054795351875057,0.5629712674272837,4,0.5365848541259837,0.7738113403320384,-0.5492935180663991,-2.575609207153313,-0.7796249389648366,1,-0.08720068108627399,1.3578933898280985,50.75531768798828,-4.957351419703414,49.91372680664063,-1.9147147210035287,49.76122283935547,-0.08720068108627399
2667,2010-04-28,48.24748611450195,49.44491958618164,48.01025772094727,48.69934844970703,2930407.0,-0.021198585852910568,-2.0975542459920677,0.29304091831180906,38.83332367172053,44.16781034573123,1.2536461623628057,1.70123867190825,1.111149323625547,-1.1911379131463633,13.113048056511662,1.434661865234368,-0.2537055269728796,-1.599024772644043,-2.94490668975633,-0.2531428555317561,-2.27196573120019,-0.926083814087896,2.767650604248047,7.894773590821797,-22.729380079960514,0.672940958556145,4,1.2652111053466797,1.5024375915527344,0.40808773040771484,-1.530679702758789,1.5143280029296875,2,-0.03301335909383052,-1.2344317450892963,49.29241561889648,1.3578933898280985,50.75531768798828,-4.957351419703414,49.91372680664063,-0.03301335909383052
2668,2010-04-29,49.74427795410156,49.8233528137207,48.27008056640625,48.767127990722656,2198743.0,0.03102320887864285,1.7363211160840288,-2.162494829172752,46.50146569101609,44.861490548215386,-0.3172377771816528,0.2145577126827476,-0.28925695725430245,-2.6546126743717267,13.093942440862943,1.57586669921875,-0.2787463231734506,-0.10166816711425497,-1.4477202255440247,1.2443838913155147,-0.7746941963291363,0.5713578621006263,1.2708587646484375,57.70682394939251,25.93577696264981,0.6730260292148846,4,-0.2315807342529297,0.005645751953125,-0.8613615036010742,-3.0274715423583984,-1.2435531616210938,3,-0.022822795786924144,-2.0975542459920677,48.24748611450195,-1.2344317450892963,49.29241561889648,1.3578933898280985,50.75531768798828,-0.022822795786924144
2669,2010-04-30,49.60871887207031,49.91937255859375,49.16250610351562,49.74427795410156,1898122.0,-0.0027251191012628295,2.1162907583087556,-0.13872904580838089,46.73992046909086,45.30867946847718,-0.06746494960513161,0.31980409057271686,-0.08785527900403167,-2.487900057433791,12.709409523968626,0.7568664550781321,-0.31561729993229903,-0.20757389068603516,-1.5467319112894629,1.1315841299173925,-0.8771529009877526,0.46200511961568225,1.3463202667236303,53.195524754637056,19.143715134095906,0.6695790103017139,4,-0.09602165222167969,0.141204833984375,-0.6551990509033203,-2.8919124603271484,-1.0657577514648438,4,-0.03279486349013583,1.7363211160840288,49.74427795410156,-2.0975542459920677,48.24748611450195,-1.2344317450892963,49.29241561889648,-0.03279486349013583
2670,2010-05-03,49.766868591308594,49.81770324707031,48.77842330932617,49.422325134277344,1408136.0,0.0031879420157192584,3.6582259002154363,-2.5416479063484916,49.6644278401502,45.31548440880655,-0.1017213167325437,0.09020998410754544,-0.18315823366338435,-2.592376302582707,11.88374614854789,1.0392799377441406,-0.4087176873096894,-0.001131439208982954,-1.268896911977464,1.266634033559498,-0.635014175593227,0.6327512971752611,1.129274919128413,58.458622515110136,20.722404185810802,0.6338827363842423,5,-0.25417137145996094,-0.01694488525390625,-0.5973024368286133,-3.0500621795654297,-1.3264846801757812,0,-0.0323523852287958,2.1162907583087556,49.60871887207031,1.7363211160840288,49.74427795410156,-2.0975542459920677,48.24748611450195,-0.0323523852287958
2671,2010-05-04,47.982017517089844,49.93066787719727,47.78432846069336,49.87418746948242,2481161.0,-0.03586424311475489,1.1408473212298234,-5.491817980513729,40.120832976261894,44.24527365881242,1.6068314333838813,1.7264730786491356,1.625611853656821,-0.7644071495268037,10.7177080408271,2.1463394165039134,-0.3487834551180242,-1.6354562759399442,-3.002081472508472,-0.2688310793714166,-2.3187688742242045,-0.952143677655684,2.856408277557371,9.2105216386741,-29.88039512931578,0.683312598284263,5,1.417715072631836,1.6549415588378906,1.1903724670410156,-1.2652111053466797,1.628948211669929,1,0.019235982769551185,3.6582259002154363,49.766868591308594,2.1162907583087556,49.60871887207031,1.7363211160840288,49.74427795410156,0.019235982769551185
2672,2010-05-05,47.51885986328125,48.767127990722656,47.28728103637695,47.846458435058594,2522395.0,-0.009652734040281441,-2.742865137101287,0.17313379877061658,37.10433554341165,43.274396659461814,1.9263485778354337,2.0646068856209183,2.129104070501185,-0.26192007433743214,10.27097618830902,1.4798469543457031,-0.3207086816784823,-1.9520414352416964,-3.5515348286440442,-0.3525480418393485,-2.7517881319428668,-1.152294738540526,3.1974020380078088,8.760686227537974,-29.731582616484786,0.7997466967011737,5,1.6323490142822266,1.8695755004882812,1.6535301208496094,-0.8020534515380859,3.1540794372558594,2,0.020916554385144615,1.1408473212298234,47.982017517089844,3.6582259002154363,49.766868591308594,2.1162907583087556,49.60871887207031,0.020916554385144615
2673,2010-05-06,47.49061965942383,48.3661003112793,46.93708801269531,46.99357223510742,2620721.0,-0.0005942946429833285,-3.685164340387213,-1.5172453946295907,42.087761926722706,43.32012027935401,1.7865019497299173,2.017453101373043,2.201824039905489,-0.2087256447018575,10.782734504690087,1.4290122985839844,-0.38827944024028227,-1.8667514801025362,-3.6866269895435053,-0.04687597066156712,-2.776689234823017,-0.9568137253820552,3.0199033899705015,18.49062566502151,-23.697598840871137,0.9099377547204834,5,1.4854927062988281,1.7227191925048828,1.6817703247070312,-0.7738132476806641,3.2788619995117188,3,0.047824064505697095,-2.742865137101287,47.51885986328125,1.1408473212298234,47.982017517089844,3.6582259002154363,49.766868591308594,0.047824064505697095
2674,2010-05-07,47.1969108581543,47.20255661010742,44.94889831542969,46.34402084350586,5858245.0,-0.006184564517705771,4.21570583561402,1.715912753841195,40.18148019593312,42.46873311036457,1.848714622683346,2.179576957719007,2.530779539408279,0.10289123613281959,11.717926541305737,2.5417213439941406,-0.487539494336545,-2.0059803009033175,-4.009070286588859,-0.0028903152177761626,-3.0075252937460846,-1.0044353080605504,3.0277373883041108,45.12477975651267,-0.5028514121811014,1.0015449928427707,5,0.7851066589355469,1.0223331451416016,1.9444141387939453,-0.4801044464111328,4.393184661865234,4,0.027624984572500066,-3.685164340387213,47.49061965942383,-2.742865137101287,47.51885986328125,1.1408473212298234,47.982017517089844,0.027624984572500066
2675,2010-05-10,49.26982116699219,49.26982116699219,46.86930847167969,47.44543075561523,5741926.0,0.04392046579208997,1.631577846871844,2.139068789694972,48.63660263317426,43.318905660831255,-0.510787949754473,0.04256609220235674,0.5434223750734546,-1.9400556684904657,11.700413472132496,2.4005126953125,-0.5225115186105498,0.1090097427368164,-1.8485614423736507,2.0665809278472835,-0.8697758498184172,1.08779533529205,0.427252086363346,86.73469934706073,39.99660140050088,0.9787855925552331,5,-1.830038070678711,-1.050577163696289,-0.088958740234375,-2.5530147552490234,2.1151199340820312,0,-0.01475264227006512,4.21570583561402,47.1969108581543,-3.685164340387213,47.49061965942383,-2.742865137101287,47.51885986328125,-0.01475264227006512
2676,2010-05-11,48.89703750610352,49.111671447753906,48.10063171386719,48.46776962280274,2670625.0,-0.00756616630746787,1.35526526259668,0.23529387165370538,45.98579535499628,44.11362473675078,-0.2234889448083166,0.36136673483921555,0.9143381634456134,-1.5439520273736562,12.257547698967791,1.169189453125,-0.5610400221442831,-0.21774063110350994,-2.1534489622409865,1.7179677000339666,-1.1855947966722482,0.7501135344652283,0.37278366088866477,91.37259160380839,44.46780213820618,0.9678541655687393,5,-1.4572544097900462,-0.6777935028076243,0.4207963943481374,-2.151988983154304,2.7654647827148366,1,-0.009339085111520484,1.631577846871844,49.26982116699219,4.21570583561402,47.1969108581543,-3.685164340387213,47.49061965942383,-0.009339085111520484
2677,2010-05-12,48.53554916381836,49.0721321105957,47.32117080688477,47.773033142089844,2615680.0,-0.007392847516376477,-1.1016907244817458,1.776317426464054,44.25621647479784,43.86415260161542,0.20468289050140243,0.6545430891426349,1.2467764678853257,-1.1592052698411095,13.007071044831525,1.7509613037109304,-0.7214029127568011,-0.5145563125610337,-2.4361691714998344,1.407056546377767,-1.475362742030434,0.4462501169083666,-3.586650848388672,83.00659307285927,36.242886466132354,0.9608064294694001,5,-1.0957660675048828,-0.5507068634033203,1.3739385604858398,-1.4911441802978516,3.0726470947265625,2,0.022157296733403387,1.35526526259668,48.89703750610352,1.631577846871844,49.26982116699219,4.21570583561402,47.1969108581543,0.022157296733403387
2678,2010-05-13,48.81231307983398,49.35454559326172,48.54684448242188,49.13991165161133,1383451.0,0.005702292871591519,1.1343292609168798,-0.4296284437863107,44.89794620109218,43.65948879406001,-0.24382338626863032,0.2992589289259442,0.9428511879010557,-1.4085204318586406,13.49687099814516,0.8189964294433594,-0.7206023961151047,-0.17820320129395384,-2.0484837254296195,1.6920773228417119,-1.1133434633617867,0.756937060773879,-3.7809500885009726,87.69233033801635,41.736233695745454,0.9351402620678332,5,-1.3725299835205007,-0.8302955627441335,1.3132209777832102,-1.7679080963134695,2.512290954589851,3,0.038117968670323465,-1.1016907244817458,48.53554916381836,1.35526526259668,48.89703750610352,1.631577846871844,49.26982116699219,0.038117968670323465
2679,2010-05-14,46.9427375793457,48.5976791381836,46.74504852294922,48.46776962280274,2574664.0,-0.0383013092911727,1.0759497999521168,4.655185262814611,33.874806107872246,41.90508637936246,1.3497541828944577,2.128962513030018,2.7642553513072414,0.4627596142154857,14.607983305877937,2.0672645568847585,-0.6659600425209362,-1.9531702041625962,-4.035953112586817,0.12961270426162486,-2.994561658374707,-0.9117787499504857,-1.7384472839355496,7.575753145904477,-31.495580457435466,1.0413914542121105,5,0.49704551696777344,1.0392799377441406,3.263284683227539,0.10166740417480469,5.226615905761719,4,0.08151940591708406,1.1343292609168798,48.81231307983398,-1.1016907244817458,48.53554916381836,1.35526526259668,48.89703750610352,0.08151940591708406
2680,2010-05-17,47.08394241333008,47.846458435058594,46.31578063964844,46.37791061401367,1821672.0,0.003008022992815551,-2.687084206270445,-0.4629619438788506,39.48357554580459,41.83427999820054,0.8805535528735291,1.9437268663478449,2.584631227701607,0.32400758336038393,15.649806641098804,1.5306777954101562,-0.7880877565205893,-1.7207458496093722,-3.9554986869794035,0.5140069877606592,-2.8381222682943843,-0.60336943092436,-1.7136419060058614,25.278749275038475,-17.96092812652991,1.1173764186850144,5,0.067779541015625,0.8980751037597656,3.165853500366211,-0.03953742980957031,5.1759185791015625,0,0.09570466863483595,1.0759497999521168,46.9427375793457,1.1343292609168798,48.81231307983398,-1.1016907244817458,48.53554916381836,0.09570466863483595
2681,2010-05-18,47.81256866455078,48.04414749145508,47.14607238769531,47.535804748535156,1359300.0,0.015475047625035376,1.4274872915871855,0.39199922196647974,47.86466263988388,43.029871897808555,0.14009581410297045,1.1368165318542367,1.7968544585706638,-0.39979796780431087,17.26224107955545,0.960205078125,-0.9007216535767952,-0.9054185867309599,-3.153487446737593,1.342650273275673,-2.02945301673428,0.21861584327236017,-2.282898353789065,49.25645937579244,1.4820302563189856,1.1240344300033165,5,-0.6608467102050781,0.1694488525390625,2.437227249145508,-0.7681636810302734,3.7714920043945312,1,0.0747161789525872,-2.687084206270445,47.08394241333008,1.0759497999521168,46.9427375793457,1.1343292609168798,48.81231307983398,0.0747161789525872
2682,2010-05-19,46.76763916015625,47.60358428955078,46.48522567749024,46.96532821655274,2603117.0,-0.02185470334642914,-1.9333380025914744,-0.7142876833168191,34.7068719788395,42.20977301471042,1.1926816005614782,2.0539514143964013,2.7918507075097665,0.6447366477620449,18.98393349722194,1.3273429870605398,-1.0971079358116285,-1.802363395690918,-4.157769445936552,0.5530426545547158,-2.980066420813735,-0.6246603705681011,-1.084973838094534,14.869808208447466,-30.34088362554084,1.177703025122817,5,0.3840827941894531,1.2143783569335938,3.5810012817382812,0.2767658233642578,4.188892364501953,2,0.1046634642364479,1.4274872915871855,47.81256866455078,-2.687084206270445,47.08394241333008,1.0759497999521168,46.9427375793457,0.1046634642364479
2683,2010-05-20,45.89215850830078,47.16301727294922,44.835933685302734,47.14042663574219,3210282.0,-0.018719795730063993,2.598259946323768,6.314300600119411,32.25455332300231,41.32900336216257,2.0311754200429277,2.766551971998183,3.602371551569739,1.5096770634341823,20.4368289037124,2.3270835876464844,-1.0835969283654876,-2.4843908309936538,-5.053685795991662,0.08490413400435415,-3.7690383134926577,-1.1997433484946498,3.4623870849609375,28.07805143192652,-15.456604237376045,1.2846474824990055,5,1.2030811309814453,2.033376693725586,4.45648193359375,1.2369709014892578,5.2152252197265625,3,0.12455369143750872,-1.9333380025914744,46.76763916015625,1.4274872915871855,47.81256866455078,-2.687084206270445,47.08394241333008,0.12455369143750872
2684,2010-05-21,46.061607360839844,46.197166442871094,44.711673736572266,45.89780807495117,3150087.0,0.0036923269257080893,5.831147871696591,-0.13122123547639858,32.32757177686399,39.51688882257253,1.8816204631390079,2.4176702350417116,3.362219486987776,1.336157889054057,21.946184763258,1.4854927062988281,-0.9936113962633257,-2.122336006164552,-4.782378131584316,0.537706119255212,-3.4523570688744343,-0.7923149434546701,3.2025659942626987,40.50845478646685,-1.0913925134577624,1.3300210627098816,5,0.9715023040771484,1.801797866821289,4.2870330810546875,1.0675220489501953,5.999134063720703,4,0.1142599439128218,2.598259946323768,45.89215850830078,-1.9333380025914744,46.76763916015625,1.4274872915871855,47.81256866455078,0.1142599439128218
2685,2010-05-24,46.26494598388672,46.6546745300293,45.79613876342773,46.62643432617188,1591268.0,0.004414492561102934,3.108133761682277,-2.20689815785188,40.35532646872786,38.89128116854271,1.3490861364186415,1.9612287902772465,3.0969124749331343,1.1309722716399264,22.869337255411725,0.8585357666015696,-0.9668434105417703,-1.6944787979125948,-4.193850410455575,0.8048928146303851,-2.944164604184081,-0.4447929916411084,2.81712738647461,46.61018695311749,0.8755799855818154,1.2496858062714886,5,0.7681636810302734,1.598459243774414,3.8732967376708984,0.8641834259033203,3.6899566650390625,0,0.12762162314589331,5.831147871696591,46.061607360839844,2.598259946323768,45.89215850830078,-1.9333380025914744,46.76763916015625,0.12762162314589331
2686,2010-05-25,44.994083404541016,45.20307159423828,44.141197204589844,44.85287857055664,2613924.0,-0.02746923296502546,2.7979616061561132,-0.3906207129439994,36.99823710903166,38.084839016790916,2.2440818608351947,3.049931701545077,4.296316691610002,2.3958257787911634,25.452336270850818,2.123748779296875,-0.9269449502220155,-2.750424766540526,-5.4944203010687716,-0.006429232012280295,-4.122422533804652,-1.3784269992763996,3.9131739804687484,24.632895716822894,-24.713773559498364,1.3719977672641237,5,1.7537879943847656,2.5840835571289062,4.95494270324707,2.1350460052490234,5.365089416503906,1,0.16148295593809858,3.108133761682277,46.26494598388672,5.831147871696591,46.061607360839844,2.598259946323768,45.89215850830078,0.16148295593809858
2687,2010-05-26,46.6546745300293,46.94838333129883,45.45159530639648,45.86391830444336,3807880.0,0.036906877523383175,1.172132418069098,5.600064836827318,46.31473158879334,38.24225961542437,0.32255050740466373,1.332195067925639,2.5917407922207047,0.7255634403808244,26.423749194008085,1.9542999267578125,-1.1023837627583788,-1.0101930618286161,-3.7850075254448825,1.7646214017876503,-2.3976002936367493,0.37721416997951707,1.9666192441552752,83.17759722881468,28.691557509717867,1.3874072318081339,5,-0.2852363586425781,0.923492431640625,3.2124509811401367,0.4744548797607422,2.0331001281738352,2,0.10565685407886005,2.7979616061561132,44.994083404541016,3.108133761682277,46.26494598388672,5.831147871696591,46.061607360839844,0.10565685407886005
2688,2010-05-27,48.60897445678711,48.69369888305664,46.8862533569336,46.96532821655274,3423027.0,0.041888619874519195,-1.0062710393157406,2.0785751500299003,55.43005143647778,40.63728687415833,-1.8591341026034698,-0.7499713594520188,0.6025121882968634,-1.2119001948119887,27.455297967445325,2.0390243530273438,-1.1848481743725117,1.0008720397949205,-1.637948363612857,3.639692443202698,-0.3185381619089682,2.320282241498809,-4.467777252197266,98.13894793998045,40.71443063847927,1.319410201703889,5,-2.191526412963867,-1.0308074951171875,1.2581510543823242,-1.4798450469970703,0.4589385986328125,3,0.04829472528695389,1.172132418069098,46.6546745300293,2.7979616061561132,44.994083404541016,3.108133761682277,46.26494598388672,0.04829472528695389
2689,2010-05-28,47.98180770874024,49.41788101196289,47.7706184387207,48.96533584594727,2885419.0,-0.012902283067181664,-1.3433455433455197,-0.5983818860357626,44.42734948504417,41.186595089629385,-1.1947117133821834,-0.2644990998193322,1.1812796943736856,-0.5667736283371099,28.49468103153375,1.6472625732421875,-1.2415332263501,0.45505084991455647,-2.0192749923440942,2.929376692173207,-0.7821120712147689,1.6922137710438818,-3.7495604705810592,72.7845488635108,18.279910718026983,1.2371629211293262,5,-1.2022686004638743,-0.4036407470703196,1.8853178024291921,-0.767955780029304,0.19911956787108664,4,0.0651408558481168,-1.0062710393157406,48.60897445678711,1.172132418069098,46.6546745300293,2.7979616061561132,44.994083404541016,0.0651408558481168
2690,2010-05-31,48.15679168701172,48.53692626953125,47.79475402832031,47.9697380065918,1003493.0,0.003646881737630059,-1.764031056209466,-0.19018640478462218,46.74152035628319,41.06180150256264,-1.3427079685545706,-0.5968937689084868,0.9795079646465865,-0.7216961021896395,29.225205732406184,0.7421722412109375,-1.3342919804108604,0.7105386734008761,-1.5526726316516957,2.973749978453448,-0.42106697912540625,1.8421443259271584,-3.7171190979003867,76.10072213936589,25.174873837690285,1.1316056525262848,5,-1.3772525787353516,-0.5786247253417969,1.6693840026855469,-0.7424259185791016,1.2248878479003906,0,0.08106747980475948,-1.3433455433455197,47.98180770874024,-1.0062710393157406,48.60897445678711,1.172132418069098,46.6546745300293,0.08106747980475948
2691,2010-06-01,48.90499877929688,49.254966735839844,47.22153091430664,47.89129638671875,3049906.0,0.015536896584557258,1.3732380570767106,5.419312735800997,51.5727310785588,42.9357858469759,-2.145253987486143,-1.3411705252082058,0.22358028178189926,-1.4476320800151825,29.00167429265894,2.033435821533203,-1.1011896852899312,1.4125967025756907,-0.932763626107274,3.7579570312586554,0.23991653823421188,2.5852768669171695,-4.2661978532714855,87.0689539095428,38.5404379249309,1.1726801643414813,6,-2.125459671020515,-1.3268318176269602,1.036966323852532,-1.2759990692138743,0.868885040283196,1,0.02146823220192684,-1.764031056209466,48.15679168701172,-1.3433455433455197,47.98180770874024,-1.0062710393157406,48.60897445678711,0.02146823220192684
2692,2010-06-02,48.51279067993164,48.62743759155274,47.61977005004883,48.12058639526367,2579090.0,-0.008019795709130584,2.2427050981450734,0.38690279073967876,48.737356356958415,44.76720840630435,-1.6533281034780813,-0.9177344017356575,0.5864169352218624,-1.030607890852039,28.398918408471204,1.285228729248054,-0.9765055293580929,0.9706920623779283,-1.4187361692790645,3.360120294034921,-0.22402205345056814,2.1654061782064247,-3.6828265504687465,64.24867889899953,19.82009538219426,1.194714115828497,6,-1.7332515716552734,-1.476858139038086,1.4348230361938477,-0.8442516326904297,1.8101806640625,2,0.038059697560896666,1.3732380570767106,48.90499877929688,-1.764031056209466,48.15679168701172,-1.3433455433455197,47.98180770874024,0.038059697560896666
2693,2010-06-03,49.76181411743164,50.07558059692383,49.24893188476562,49.2609977722168,2361691.0,0.02574627062253687,-2.1494491759439,1.2769272667146498,62.53996136558931,48.12414058282939,-2.5655059852410247,-2.095308994958849,-0.6758846908266491,-2.243512490221434,27.599784139414563,1.5627899169921875,-0.9817451693505888,2.1061557769775376,-0.4806962077451402,4.6930077617002155,0.8127297846162023,3.399581769338873,-4.748333312668748,89.00627128521249,38.267161618842195,1.2934259923613387,6,-2.6534252166748047,-2.6534252166748047,-0.13050365447998047,-1.9633655548095703,1.1283454895019602,3,-0.02158360739610321,2.2427050981450734,48.51279067993164,1.3732380570767106,48.90499877929688,-1.764031056209466,48.15679168701172,-0.02158360739610321
2694,2010-06-04,48.50072479248047,50.47381973266602,48.1929931640625,49.65924072265625,2786058.0,-0.025342511066320017,-1.5714242707047676,-2.3132550310010207,55.73120150905802,49.83257114286607,-1.0304000968015359,-0.7710658683742366,0.5732044929096531,-0.9611170371398856,25.461102192717895,2.2808265686035227,-0.7745532527595316,0.7798757553100586,-1.8239577212014595,3.3837092318215767,-0.5220409829456969,2.081792493565814,-3.1835180001879237,39.33211192538299,-14.023312597700354,1.3019167382557588,6,-1.193216323852539,-1.193216323852539,1.1305856704711914,-0.2475910186767578,2.7152671813964844,4,0.01169442859599057,-2.1494491759439,49.76181411743164,2.2427050981450734,48.51279067993164,1.3732380570767106,48.90499877929688,0.01169442859599057
2695,2010-06-07,48.54296112060547,49.00154113769531,47.55339813232422,47.7283821105957,1997302.0,0.0008708391123166681,-1.4870495513939708,-0.7031228391362472,53.128322866813456,51.62480289373072,-0.7996048683220067,-0.9175943197082148,0.49954587599583533,-0.9757231853324484,25.446257499903002,1.4481430053710938,-0.4349827443757306,0.8584550857543931,-1.673650092740914,3.3905602642497,-0.40759750349326396,2.12450767500205,-2.8132252930830433,40.63077666532162,-12.696078954437041,1.2660525892476544,6,-0.5802536010742188,-1.235452651977539,1.0883493423461914,-0.14862060546875,3.4393386840820312,0,-0.007458009063243232,-1.5714242707047676,48.50072479248047,-2.1494491759439,49.76181411743164,2.2427050981450734,48.51279067993164,-0.007458009063243232
2696,2010-06-08,48.44038391113281,48.96533584594727,47.67407608032226,48.87482833862305,1581778.0,-0.0021131222139045835,3.1960840218421573,-0.5333361431508357,57.793610270432055,52.90023385835723,-0.17518231967017073,-0.8969707301848615,0.5754161955040402,-0.8299589100601992,25.430610581442497,1.2912597656250142,-0.08508476245938823,0.7787105560302763,-1.7153069674745112,3.2727280795350637,-0.4682982057221139,2.0257193177826665,-2.331121371198897,30.371840103661114,-26.670375494981656,1.247008761752393,6,0.2396526336669993,-1.1328754425048828,1.1909265518188477,0.620452880859375,3.8134422302246094,1,0.019432043014071976,-1.4870495513939708,48.54296112060547,-1.5714242707047676,48.50072479248047,-2.1494491759439,49.76181411743164,0.019432043014071976
2697,2010-06-09,49.61096572875977,49.61096572875977,48.39814758300781,48.67570877075195,1617703.0,0.02416541164856323,1.5935506501557848,-2.152765460500337,66.86286848815854,54.17054686409954,-0.9860027191950067,-2.0900099872373445,-0.6068179460990848,-1.9564214032306992,24.80823263299335,1.2128181457519602,0.18063299704538593,1.895521545410162,-0.7211795507026295,4.512222641522953,0.5871709973537662,3.2038720934665577,-3.1525386134072875,70.45447123780819,9.345783863124808,1.3083505480563957,6,-0.7632904052734446,-2.303457260131843,-0.0926198959350657,-0.5021190643310618,2.407539367675774,2,0.003283912909719078,3.1960840218421573,48.44038391113281,-1.4870495513939708,48.54296112060547,-1.5714242707047676,48.50072479248047,0.003283912909719078
2698,2010-06-10,50.67293930053711,51.14358520507813,49.37564468383789,49.502357482910156,2385140.0,0.02140602498212818,-1.4830495988427483,1.2516151925994716,69.34423118221582,56.939089274896396,-1.927065361853927,-3.167860845055216,-1.673624410297677,-2.9799178321365076,24.693398862266974,1.7679405212402415,0.6533487255914139,2.8644638061523438,-0.03360820162856015,5.762535813933248,1.4154278022618882,4.313499810042799,-3.893280775799539,86.89076933865717,22.218902408432058,1.4490360038904522,6,-1.4903812408447266,-3.030548095703125,-1.4031171798706055,-1.5640926361083984,0.4585762023925781,3,-0.006906407273265414,1.5935506501557848,49.61096572875977,3.1960840218421573,48.44038391113281,-1.4870495513939708,48.54296112060547,-0.006906407273265414
2699,2010-06-11,50.76948165893555,51.01083755493164,49.97903823852539,50.68500518798828,1893076.0,0.0019052054159687248,2.6382957258634026,0.0721662250986603,69.06707012838544,59.41970591624109,-1.7730460021415482,-3.1231385799156257,-1.7883624462763805,-3.018542763154443,23.61146522811916,1.03179931640625,0.9381117542090749,2.7696689605712876,-0.3819474443293629,5.921285365471938,1.1938607581209624,4.345477163021613,-3.553430466163917,89.5798313970413,21.68873891998473,1.5758082024503255,6,-1.586923599243164,-3.1270904541015625,-1.6747560501098633,-1.660634994506836,0.006034851074225855,4,0.0023769781383382593,-1.4830495988427483,50.67293930053711,1.5935506501557848,49.61096572875977,3.1960840218421573,48.44038391113281,0.0023769781383382593
2700,2010-06-14,51.59009552001953,51.8555908203125,51.0953140258789,51.17375564575195,2352452.0,0.016163526478304213,-1.6526383038191608,4.928471438247912,79.02639075643654,62.4701125471164,-2.296981869218378,-3.782799577249129,-2.6351278470287625,-3.7642452944105216,22.4277482543911,1.0861091613769531,0.9772791244772705,3.3649751663208036,-0.1358908888358883,6.8658412214774955,1.6145421387424577,5.11540819389915,-3.9812909260172518,93.65073862459735,19.44970812038804,1.7504330275783446,6,-1.8856010437011719,-3.5917015075683594,-3.48946475982666,-3.370851516723633,-1.0438690185546804,0,-0.007251460621882533,2.6382957258634026,50.76948165893555,-1.4830495988427483,50.67293930053711,1.5935506501557848,49.61096572875977,-0.007251460621882533
2701,2010-06-15,51.38494110107422,51.65646743774414,50.89619445800781,50.89619445800781,2013689.0,-0.003976624134485296,-2.111112845569067,1.1739126451104533,73.8741788029208,65.26309281888999,-1.9031945334075928,-3.4744251724928006,-2.4674240935345466,-3.4849727020233416,21.32079632261334,0.7602729797363281,1.2425087368240568,2.9812021255493164,-0.7854793935424453,6.747883644641078,1.0978613660034355,4.864542885095197,-3.2665221599147145,86.38734790610229,12.771483205940598,1.8833407595458822,6,-1.6804466247558594,-3.386547088623047,-3.5554275512695312,-3.1656970977783203,-0.22325515747069602,1,0.011625170542441055,-1.6526383038191608,51.59009552001953,2.6382957258634026,50.76948165893555,-1.4830495988427483,50.67293930053711,0.011625170542441055
2702,2010-06-16,51.66250228881836,51.66250228881836,51.07721328735352,51.49958801269531,2069298.0,0.005401605641586205,6.185238953801397,0.33333073164639954,68.55138350180586,65.93102861180296,-1.8852363027807826,-3.548401470006702,-2.762502364086025,-3.6724310884259523,19.84169687162923,0.5852890014648366,1.491373025633692,3.0140201568603544,-0.9366548657701514,6.96469517949086,1.0386826455451015,4.989357668175607,-3.095622722160499,92.21400301183044,20.803732873693065,1.9753375113152525,6,-1.9580078125,-3.6641082763671875,-3.832988739013672,-3.443258285522461,0.6999359130859375,2,0.011445900340507631,-2.111112845569067,51.38494110107422,-1.6526383038191608,51.59009552001953,2.6382957258634026,50.76948165893555,0.011445900340507631
2703,2010-06-17,51.60819625854492,52.000404357910156,51.107383728027344,51.59009552001953,2252568.0,-0.0010511691820469515,1.225549613784908,0.11110590769663053,73.68003618877941,67.92534357621643,-1.7226307370407596,-3.2084040205620568,-2.704490892171208,-3.5361714169475817,17.67168990952404,0.8930206298828125,1.6339171362944924,2.67391223907471,-1.2641915205712095,6.612015998720629,0.7048603592517466,4.642964118897673,-2.646671341448503,80.59687972386669,8.973776208290928,1.9690518798229613,6,-1.8312950134277344,-3.537395477294922,-3.895883560180664,-3.3889522552490234,1.357635498046875,3,0.007950458796022852,6.185238953801397,51.66250228881836,-2.111112845569067,51.38494110107422,-1.6526383038191608,51.59009552001953,0.007950458796022852
2704,2010-06-18,51.32460403442383,51.84352111816406,51.191856384277344,51.59009552001953,2865230.0,-0.0054951004817211935,-1.45454218901541,-14.667439409905164,70.39626707562863,69.84400404386255,-1.1134359399302767,-2.6459647712935634,-2.4373463757619476,-3.1632356253690475,15.338059877230826,0.6516647338867188,1.8590520265171335,2.1271701812744155,-1.7046232065407736,5.958963569089605,0.2112734873668245,4.0430668751820065,-1.9376359956134834,38.79783874912769,-30.9262952273413,1.9158966939075934,6,-1.4873638153076172,-3.253803253173828,-3.613703727722168,-3.1053600311279297,1.6593284606933594,4,-0.0037621046499382027,1.225549613784908,51.60819625854492,6.185238953801397,51.66250228881836,-2.111112845569067,51.38494110107422,-0.0037621046499382027
2705,2010-06-21,52.16935348510742,52.23572540283203,51.48751831054688,51.59009552001953,1740825.0,0.016458956996862728,1.1017000005357507,-2.1818325502536027,70.7597799353818,71.28468956219031,-1.5529997367803716,-3.189202569157885,-3.2834219017937443,-3.895867191903058,13.412263159707283,0.9111213684082031,1.8319147587528306,2.676699256896974,-1.1133781618712106,6.466776675665159,0.7816605475128853,4.571737966281063,-2.4165043616231046,95.04513740566709,26.37838996368798,1.895038709384091,6,-1.8524169921875,-3.9808921813964844,-4.458453178405762,-3.9501094818115234,0.6637306213378906,0,-0.026717543576528002,-1.45454218901541,51.32460403442383,1.225549613784908,51.60819625854492,6.185238953801397,51.66250228881836,-0.026717543576528002
2706,2010-06-22,52.25986099243164,52.41070938110352,51.65043640136719,51.65043640136719,1338989.0,0.001734878837439613,-1.4950518600124172,1.0520780512219376,74.78054352750989,72.16443123322935,-1.1675142842431256,-2.853781406233459,-3.364762435985213,-3.8867515592378084,10.791553481395763,0.7602729797363352,2.003158991000028,2.4039178848266616,-0.9368346340487292,5.744670403702052,0.7335416253889662,4.074294144264357,-2.1097516642516894,88.6877517392891,18.658187067602952,1.6703762594376945,6,-1.3666839599609375,-3.983907699584961,-4.692991256713867,-4.040616989135742,0.2715263366699219,1,-0.032790643878960246,1.1017000005357507,52.16935348510742,-1.45454218901541,51.32460403442383,1.225549613784908,51.60819625854492,-0.032790643878960246
2707,2010-06-23,51.58406066894531,52.29003143310547,51.31253433227539,51.91592788696289,1390548.0,-0.012931536951164113,-1.2344836607006606,-0.5445582979149584,63.03973139339676,71.4639312566939,-0.20383208287611154,-1.886469064959016,-2.6878232556091035,-3.127864669589073,9.417379652324056,0.9774971008300781,2.222165728766541,1.4816482543945284,-1.5803877909253927,4.5436842997144495,-0.04936976826543571,3.0126662770544925,-1.0270433312391205,36.57389385322773,-29.772384918603734,1.5310180226599621,6,-0.3891868591308594,-3.308107376098633,-4.017190933227539,-3.364816665649414,0.368072509765625,2,-0.008188086006886808,-1.4950518600124172,52.25986099243164,1.1017000005357507,52.16935348510742,-1.45454218901541,51.32460403442383,-0.008188086006886808
2708,2010-06-24,50.9565315246582,51.95816421508789,50.78155136108398,51.84352111816406,1343965.0,-0.01216517536908246,1.108104228961995,2.672724346816557,69.325722821509,71.49267044481874,0.5231722313890614,-1.1320922285809871,-2.072068403198024,-2.4306965444457944,9.031283337081565,1.1766128540039134,2.400577993808689,0.73674125671387,-2.2636067525641934,3.7370892659919335,-0.7634327479251652,2.2369152613529053,1.4541778564453196,10.740527402745533,-56.58468825671576,1.500174004639033,6,0.6395988464355469,-2.6805782318115234,-3.3896617889404297,-2.7372875213623047,1.1585159301757741,3,0.027590313453060844,-1.2344836607006606,51.58406066894531,-1.4950518600124172,52.25986099243164,1.1017000005357507,52.16935348510742,0.027590313453060844
2709,2010-06-25,51.107383728027344,51.27633285522461,50.59449768066406,50.81775283813477,1392994.0,0.002960409565869737,1.1730789104150077,-0.32653245541223785,69.84128108501213,70.47210270354935,0.4752719900551412,-1.092806756816529,-2.1954925057127213,-2.503741957436077,9.019445930732422,0.6818351745605469,2.385948636884258,0.7313146591186523,-2.0989992078789257,3.5616285261162304,-0.6838422743801331,2.146471592617438,1.2707424926757867,28.239331749662256,-40.70846673464217,1.4151569334987877,6,0.3952198028564453,-2.831430435180664,-3.596996307373047,-2.944622039794922,2.7937088012695384,4,0.036363591579141596,1.108104228961995,50.9565315246582,-1.2344836607006606,51.58406066894531,-1.4950518600124172,52.25986099243164,0.036363591579141596
2710,2010-06-28,52.06074142456055,52.06074142456055,51.04100799560547,51.28839874267578,1011344.0,0.018654010966528523,1.6406243054355074,2.666644715179519,74.7524765386724,70.56969134085509,-0.45181716504676217,-1.8326554689259424,-3.1121455724421665,-3.358078403439066,9.194241832929476,1.0197334289550781,2.2657132999822664,1.4894748687744155,-1.2328152450277372,4.211764982576568,0.1283298118733427,2.8506199256754883,0.24603965454102195,80.73088305409024,6.618309417835462,1.3611450569010763,6,-0.5581378936767578,-3.784788131713867,-4.612483978271484,-3.9601097106933594,0.8387184143066406,0,0.017732960486058547,1.1730789104150077,51.107383728027344,1.108104228961995,50.9565315246582,-1.2344836607006606,51.58406066894531,0.017732960486058547
2711,2010-06-29,49.95490264892578,51.698707580566406,49.79801940917969,51.44528198242188,2125333.0,-0.04044965012045143,-1.1070227890710567,-1.9296866125009353,52.08487589160056,68.74007938416561,1.5978714257777185,0.3751042059114127,-1.0138914765297358,-1.1512911984671774,9.47282840497088,2.2627220153808594,2.0923924125320994,-0.6688591003417983,-3.2946398948380136,1.956921694154417,-1.9817494975899024,0.6440312969063058,2.283387094238286,6.295444734610403,-65.45928390579304,1.3128903972481063,6,1.1494617462158203,-1.6789493560791016,-2.5066452026367188,-1.8542709350585938,3.306591033935547,1,0.057615595365021255,1.6406243054355074,52.06074142456055,1.1730789104150077,51.107383728027344,1.108104228961995,50.9565315246582,0.057615595365021255
2712,2010-06-30,50.35917282104492,50.449684143066406,49.5807991027832,49.99713897705078,1808012.0,0.008092702631417037,2.1999803314156465,-0.2429138916901707,47.93321104605875,65.87932103497444,1.1055411175864052,0.12253521907425124,-1.4270318696442743,-1.4725213109688013,9.709351583434923,0.8688850402832031,1.7262562632325142,-0.35690803527832315,-2.7931819289357236,2.0793658583790773,-1.5750449821070234,0.8612289115503771,1.7327007020800806,31.38676699964006,-36.864885888169226,1.2181369468287018,6,0.6365814208984375,-1.4280204772949219,-3.1961536407470703,-2.5437793731689453,2.866119384765625,2,0.04313443582117138,-1.1070227890710567,49.95490264892578,1.6406243054355074,52.06074142456055,1.1730789104150077,51.107383728027344,0.04313443582117138
2713,2010-07-01,48.68777465820313,49.92473220825195,48.38004684448242,49.49632263183594,2204306.0,-0.033189547588107327,-1.1694964290880647,-2.233349138612277,38.6438278112565,62.351272227821966,2.591652248057045,1.8017184220033116,0.2147988590319514,0.27745998240549596,9.945287791908447,1.9791259765625,1.4326840550168995,-1.9746042251586857,-4.543200720471461,0.5939922701540894,-3.2589024728150733,-0.6903059775022982,3.2032129112945285,8.36059083484668,-54.83059919150076,1.2842982476563876,7,1.7076034545898366,0.9607067108154297,-1.7139720916748118,-0.8723812103271555,4.04876708984375,3,0.06704678008851683,2.1999803314156465,50.35917282104492,-1.1070227890710567,49.95490264892578,1.6406243054355074,52.06074142456055,0.06704678008851683
2714,2010-07-02,49.06791305541992,50.05144500732422,48.57916641235352,48.88086318969727,1817964.0,0.007807676565327215,-2.725196660392887,-0.23134046688934765,35.54632455718094,58.43866607468854,2.0760579002731347,1.5454890900317366,-0.19601575826845874,-0.024694452681060852,10.624562899065912,1.472278594970696,1.213874322154382,-1.6228252410888686,-4.101895760087636,0.856245277909899,-2.8623605005882524,-0.3832899815894848,2.471980441576214,18.688489250387615,-38.97057255052685,1.2395352594993836,7,1.3274650573730469,0.7482070922851562,-2.07010555267334,-1.2525196075439453,4.0608367919921875,4,0.062100346431535725,-1.1694964290880647,48.68777465820313,2.1999803314156465,50.35917282104492,-1.1070227890710567,49.95490264892578,0.062100346431535725
2715,2010-07-05,48.18092727661133,49.2609977722168,48.18092727661133,49.20669555664063,1510125.0,-0.018076696634861666,-1.105876183994734,-5.483929518293675,32.96985067472734,53.79303353549048,2.612523116845068,2.533874606140529,0.6222233305758778,0.9350975333019278,11.078360936336281,1.0800704956054688,0.9229633838495204,-2.4917093276977553,-5.041101687265623,0.0576830318701127,-3.766405507481693,-1.2170131479138178,3.042981555133437,0.0,-51.79340455705568,1.274696179783934,7,2.0545520782470703,1.63519287109375,-1.0020742416381836,-0.36553382873535156,4.121173858642578,0,0.11872260614341301,-2.725196660392887,49.06791305541992,-1.1694964290880647,48.68777465820313,2.1999803314156465,50.35917282104492,0.11872260614341301
2716,2010-07-06,49.38167953491211,50.11781692504883,48.31970596313477,48.31970596313477,1743041.0,0.024921734100449067,-2.3863572685800816,-1.0352957801999867,38.96028313480808,51.117539284536186,1.0734505796279805,1.483307560079524,-0.5875792578831707,-0.19107941208970658,11.320071608837571,1.9368896484375,0.6917200232527136,-1.338021850585939,-3.7446562273223876,1.0686125261505097,-2.5413390389541632,-0.1347046622177146,1.4770715102166463,52.925559192993255,5.987110331954682,1.203317188368224,7,0.7391548156738281,0.43444061279296875,-2.202826499938965,-1.5662860870361328,1.8644828796386719,1,0.071236546368741,-1.105876183994734,48.18092727661133,-2.725196660392887,49.06791305541992,-1.1694964290880647,48.68777465820313,0.071236546368741
2717,2010-07-07,49.77388381958008,49.8462905883789,48.44038391113281,49.0618782043457,1632821.0,0.00794230346885394,2.281688259650098,0.6704551169223077,41.402716064745576,48.01498297822914,0.4441797951222668,1.16359249195186,-0.950776667940687,-0.5148696619506481,11.978609662779446,1.4059066772460866,0.38046700623362995,-0.9539634704589872,-3.3458542379387595,1.437927297020785,-2.149908854198877,0.24198191328090246,0.7635283733265865,82.24302010461965,37.92786533659576,1.1959453837398863,7,0.3469505310058594,0.20816993713378906,-2.5950307846069336,-1.9584903717041016,1.6955337524414134,2,0.07006907228544001,-2.3863572685800816,49.38167953491211,-1.105876183994734,48.18092727661133,-2.725196660392887,49.06791305541992,0.07006907228544001
2718,2010-07-08,50.32297134399414,50.503990173339844,49.76181411743164,49.92473220825195,1243421.0,0.01103163913035976,-1.0499968389775145,0.5593202177360593,45.419420657161666,45.30144293069019,-0.22823016270928065,0.6186610016114855,-1.512132271046255,-1.0138416030172266,11.891905896525753,0.7421760559082031,0.019887519671613063,-0.3873775482177706,-2.7860705090976694,2.011315412662128,-1.58672402865772,0.8119689322221788,-2.1420440673828125,92.20775168848742,45.24512944200778,1.1993464804399512,7,-0.20213699340820312,-0.34091758728027344,-3.4152355194091797,-2.507577896118164,0.4525451660156321,3,0.057673877044678745,2.281688259650098,49.77388381958008,-2.3863572685800816,49.38167953491211,-1.105876183994734,48.18092727661133,0.057673877044678745
2719,2010-07-09,50.8901596069336,51.21599197387695,50.43761444091797,50.60053253173828,1300905.0,0.011270961308351923,-1.5294037436469567,0.7272692440323563,43.99772605475156,41.884248432476774,-0.926950877798987,0.06427246515787743,-2.080880633722984,-1.542439064516131,11.97683032477003,0.8930206298828125,-0.1786620177822158,0.1737768173217873,-2.226149263706631,2.5737028983502057,-1.0261862231924184,1.373739857835993,-2.662771072387706,89.26440127497435,46.38520507721972,1.199963040514209,7,-0.9503421783447337,-0.9081058502197337,-3.781770706176765,-3.0747661590576243,-0.01810073852539773,4,0.036281712523096976,-1.0499968389775145,50.32297134399414,2.281688259650098,49.77388381958008,-2.3863572685800816,49.38167953491211,0.036281712523096976
2720,2010-07-12,51.21599197387695,51.59613037109375,50.94446563720703,50.99273681640625,1082344.0,0.006402659560512669,-3.075483401524459,0.7708366260997651,45.20775658197061,41.12012406474011,-1.5480013102222685,-0.30675111698673874,-2.40961748387965,-1.8304605332656365,11.711764368637322,0.7059707641601491,-0.3747068734073338,0.5183143615722656,-1.858660823824664,2.8952895469691953,-0.6701732311261992,1.7068019542707304,-2.869059301757815,88.39776689816564,49.193355941423874,1.1884875926984637,7,-1.327463150024414,-1.233938217163086,-3.9084835052490234,-3.4005985260009766,0.6395988464355469,0,0.0373468871697491,-1.5294037436469567,50.8901596069336,-1.0499968389775145,50.32297134399414,2.281688259650098,49.77388381958008,0.0373468871697491
2721,2010-07-13,51.9822998046875,52.15125274658203,51.137550354003906,51.137550354003906,1189430.0,0.014962276454616008,-1.4000072252377556,3.783784707390004,51.81318730942567,41.55123253844754,-2.2311037148536172,-1.0814586743470969,-3.1124452300055907,-2.5637675052483075,11.698071706976632,1.013702392578125,-0.581082221586172,1.2547542572021513,-1.1730510590668217,3.6825595734711243,0.04085159906766478,2.468656915336638,-3.4404152706298845,95.44707858492447,53.60034358029171,1.2139026581344865,7,-1.8162097930908203,-1.9399070739746094,-4.34719181060791,-4.166906356811523,-0.43444061279296875,1,0.006152119697820035,-3.075483401524459,51.21599197387695,-1.5294037436469567,50.8901596069336,-1.0499968389775145,50.32297134399414,0.006152119697820035
2722,2010-07-14,52.25382614135742,52.32623672485352,51.77111434936523,52.03660583496094,1314562.0,0.005223438318237683,2.0666231152601604,0.25714169594393216,56.10449065401436,43.49130618764286,-2.4648113927368627,-1.377013272812718,-3.3010962605046927,-2.7898272017475136,11.719550496381062,0.5551223754882955,-0.9346070753167197,1.4967144012451143,-0.9926540983941052,3.986082900884334,0.2520301514255081,2.7413986510647206,-3.423192150297851,97.1763396841639,49.27180919872522,1.2446842498196093,7,-2.000244140625,-1.9580078125,-4.260053634643555,-4.438432693481445,-1.8403472900390625,2,-0.01928401805603097,-1.4000072252377556,51.9822998046875,-3.075483401524459,51.21599197387695,-1.5294037436469567,50.8901596069336,-0.01928401805603097
2723,2010-07-15,52.01850509643555,52.75464248657226,51.80128479003906,52.07281112670898,1425492.0,-0.004503422281179614,-2.901234760618756,-0.25000439035523486,54.253518197104526,45.569883258745485,-1.9079853838947471,-1.169328920389873,-2.9830152457670494,-2.5081425876906565,11.647121049248184,0.953357696533196,-0.9425737332383974,1.240877914428708,-1.284525208283405,3.7662810371408213,-0.021823646927344953,2.503579475784761,-2.83831083199658,68.22924126803831,17.100359256374645,1.262701561356056,7,-1.55072021484375,-1.55072021484375,-3.940913200378418,-4.20311164855957,-2.3230628967285156,3,-0.010555619070484967,2.0666231152601604,52.25382614135742,-1.4000072252377556,51.9822998046875,-3.075483401524459,51.21599197387695,-0.010555619070484967
2724,2010-07-16,51.13151550292969,52.85721969604492,50.92636489868164,52.25986099243164,2088599.0,-0.017051424139572946,-1.5098091717553372,20.77753582467257,45.63491252837142,46.97711235359483,-0.7794585576329496,-0.31362653278378616,-2.012397686558927,-1.5828134187503338,11.290389633336236,1.9308547973632812,-0.959411699014403,0.36354274749756144,-2.1545216108424228,2.8816071058375456,-0.8954894316724307,1.6225749266675535,-1.5223874518347245,10.624859234790444,-35.24106886433862,1.2590321791699912,7,-0.5430526733398438,-0.6124420166015625,-2.719040870666504,-3.316122055053711,-1.6713981628417969,4,-0.006962418176310825,-2.901234760618756,52.01850509643555,2.0666231152601604,52.25382614135742,-1.4000072252377556,51.9822998046875,-0.006962418176310825
2725,2010-07-19,50.77551651000977,51.72887420654297,50.64276885986328,50.78155136108398,1178141.0,-0.006962418176310825,-6.999887608878899,0.005348407141564679,54.61329979854254,48.716336427343094,-0.01867654881097991,-0.07104700831439459,-1.642009558827489,-1.177529613973455,10.59803066413178,1.0861053466796875,-0.7402165053845167,0.07723560333252522,-2.353147880317529,2.5076190869825794,-1.1379561384924983,1.2924273451575488,-0.7116556286218128,5.994608142910373,-43.02290896365157,1.2151917418250253,7,-0.12671470642090554,-0.25644302368164773,-2.363041877746589,-2.960123062133796,-1.7679443359375142,0,0.0019013565008128008,-1.5098091717553372,51.13151550292969,-2.901234760618756,52.01850509643555,2.0666231152601604,52.25382614135742,0.0019013565008128008
2726,2010-07-20,50.54622650146485,51.37891006469727,49.804054260253906,50.98670196533203,1285886.0,-0.004515759253767904,1.5714205631925273,72.98862199764226,51.07267595626435,49.790776415289635,0.4393822145188082,0.024537339896944843,-1.3886803423674081,-0.9418147514277067,9.525116961562773,1.5748558044433665,-0.5082636932582361,-0.06637268066405255,-2.3831258278205425,2.2503804664924374,-1.2247492542422975,1.0920038929141924,2.310993194580071,24.308287802251442,-25.826561767987158,1.158376573578244,7,0.7632904052734304,-0.027153015136725855,-1.6947822570800852,-2.547832489013679,-2.0274009704589915,1,0.02590429413775741,-6.999887608878899,50.77551651000977,-1.5098091717553372,51.13151550292969,-2.901234760618756,52.01850509643555,0.02590429413775741
2727,2010-07-21,51.16168594360352,52.01247024536133,50.88412475585938,50.88412475585938,1572174.0,0.012176169908961088,-7.130427014471987,-0.6301399521945575,66.1417510980267,52.09325757538574,0.0463601979576822,-0.6579196903097895,-1.960799615052487,-1.5585687687607503,8.859051767794286,1.4662437438964773,-0.1267525813799253,0.5702054977417035,-1.716770361975378,2.857181357458785,-0.5732824321168337,1.7136934276002407,1.6344704437255757,44.46636488919509,-10.500204893685442,1.1434879298585392,7,0.16895103454589133,-0.6426124572753977,-2.310241699218757,-3.163291931152351,-1.9791297912597727,2,0.007548094656550042,1.5714205631925273,50.54622650146485,-6.999887608878899,50.77551651000977,-1.5098091717553372,51.13151550292969,0.007548094656550042
2728,2010-07-22,52.3624382019043,52.483116149902344,50.47985458374024,50.81775283813477,1379399.0,0.023469755465532982,1.2432422041862372,5.565206635422797,69.41680343532906,54.91759950656102,-0.9327597609179037,-1.8424055955247312,-3.1122875706294835,-2.7540071982084697,8.732075945801926,2.0032615661621023,0.16629208491897174,1.700662422180173,-0.7162921066350592,4.117616950995405,0.49218515777256044,2.9091396865877854,0.3738761428832973,83.7944747984992,23.237684890291526,1.2084772644076145,7,-1.0318012237548828,-1.8433647155761719,-3.5109939575195312,-4.364044189453125,-2.6247596740722656,3,-0.03722056148476027,-7.130427014471987,51.16168594360352,1.5714205631925273,50.54622650146485,-6.999887608878899,50.77551651000977,-0.03722056148476027
2729,2010-07-23,52.9658317565918,53.11064529418945,52.07884216308594,52.32623672485352,1473394.0,0.011523404474804488,1.2207890307483886,0.41406168967475593,79.1758776483899,58.69183518060761,-1.3530424173627154,-2.4236941758480697,-3.5981183860939296,-3.3478929424416037,8.904672968300062,1.0318031311035156,0.4423996167268598,2.2111335754394545,-0.41205631557081546,4.8343234664497245,0.8995386299343195,3.5227285209445895,-3.1617774963378906,95.62045816638845,26.27162543623487,1.3115949455051354,7,-1.5084819793701172,-2.3200454711914062,-4.041980743408203,-4.895030975341797,-3.6867294311523438,4,-0.06174526951477077,1.2432422041862372,52.3624382019043,-7.130427014471987,51.16168594360352,1.5714205631925273,50.54622650146485,-0.06174526951477077
2730,2010-07-26,52.98393249511719,53.17701721191406,52.33226776123047,53.15891647338867,938290.0,0.000341743685034146,7.000072253030112,-0.2735855808571834,75.66638743671805,61.34219075030676,-1.222552099445977,-2.4971138705319262,-3.5005743145198167,-3.3517747523526253,8.565381645428289,0.8447494506835938,0.6487719076839653,2.183074760437009,-0.5663354081048482,4.932484928978866,0.8083696761660804,3.5577798447079374,-3.1137464141845683,94.2755162281922,21.905370906914214,1.374705084270928,7,-1.4933967590332031,-2.304960250854492,-4.029911994934082,-4.9131317138671875,-3.4695091247558594,0,-0.0665072407631132,1.2207890307483886,52.9658317565918,1.2432422041862372,52.3624382019043,-7.130427014471987,51.16168594360352,-0.0665072407631132
2731,2010-07-27,52.83308410644531,53.39424133300781,52.501220703125,52.82705307006836,1218501.0,-0.002847059128458951,-1.7156039927846831,-0.03446622048788995,72.57347100426563,63.17207745589024,-1.0485999385563076,-2.234128448627054,-3.256939037335485,-3.201509394958549,9.273587762818938,0.8930206298828125,0.8440365099230505,1.888317298889163,-0.973650184082949,4.750284781861275,0.45733355740311055,3.3193010403752155,-2.830624780273439,80.74527251046804,9.226422786501487,1.4309837414860547,7,-1.2339363098144531,-2.045499801635742,-3.580385208129883,-4.644622802734375,-1.4360733032226562,1,-0.07240750747515734,7.000072253030112,52.98393249511719,1.2207890307483886,52.9658317565918,1.2432422041862372,52.3624382019043,-0.07240750747515734
2732,2010-07-28,52.53138732910156,53.09857940673828,52.09091186523438,52.85721969604492,887642.0,-0.005710376035135578,1.492524427124352,-54.02593295382669,66.91312276470224,64.57870018562332,-0.7860524200199848,-1.8565363668807464,-2.8303616948346075,-2.890972751802167,10.046484152546025,1.0076675415038991,1.007183550633492,1.4780097961425795,-1.4543897410947935,4.410409333379953,0.01181002752389304,2.944209564761266,-2.325421082519533,70.39329100288086,1.4298380481041875,1.4661997686186872,7,-0.9322395324707031,-1.7438030242919922,-2.946822166442871,-4.255434036254883,-1.1766128540039062,2,-0.0763840820147692,-1.7156039927846831,52.83308410644531,7.000072253030112,52.98393249511719,1.2207890307483886,52.9658317565918,-0.0763840820147692
2733,2010-07-29,51.95213317871094,53.35200119018555,51.837486267089844,52.55552673339844,1389149.0,-0.011026819961210688,-2.6376555313261623,1.8518527190774454,58.11810636034487,65.96572172250926,-0.2427287443771462,-1.0753175236018322,-2.10215952021656,-2.3080512566819067,10.139996435322612,1.5145149230957031,1.015738396871086,0.7355377197265653,-1.9991892998708138,3.4702647393239445,-0.6318257900721278,2.1029012295252585,-1.55487042694336,7.364479752213951,-56.5925284108545,1.3673635097986907,7,-0.3529853820800781,-1.1645488739013672,-2.216719627380371,-3.676179885864258,-0.1629180908203054,3,-0.053310169513926975,1.492524427124352,52.53138732910156,-1.7156039927846831,52.83308410644531,7.000072253030112,52.98393249511719,-0.053310169513926975
2734,2010-07-30,52.11504745483398,52.47105026245117,51.26426315307617,51.783180236816406,1316230.0,0.0031358534511494174,1.3121343346306347,-0.5500012644143115,57.04826079779124,66.23627294464801,-0.2810082785697716,-1.0521896267789757,-2.116624387130507,-2.4694701484635218,10.155397883735073,1.206787109375,0.9496176000608472,0.7460952758789006,-1.8188549095697155,3.3110454613275166,-0.5363798168454039,2.028570368603205,-1.537965988191985,39.94333415120292,-20.0578127631497,1.2824750927243065,7,-0.5158996582031179,-1.327463150024407,-2.1790056228637624,-3.8390941619872976,0.30773162841797586,4,-0.04561770626923667,-2.6376555313261623,51.95213317871094,1.492524427124352,52.53138732910156,-1.7156039927846831,52.83308410644531,-0.04561770626923667
2735,2010-08-02,53.90109252929688,53.93125915527344,50.80568313598633,52.386573791503906,2137885.0,0.03427119731610717,2.9693584408412015,4.563628630872448,62.969038290376574,67.55809098177158,-1.7624000661587331,-2.516757108321322,-3.7369605618236434,-4.2397408845683415,10.274260154436796,3.1255760192871094,0.967707671136246,2.2461320877075295,-0.08725588759777736,4.579520063012836,1.0794381000548725,3.4128260753601865,-3.1549814706729435,99.03484587191592,41.71971322197528,1.1666939876526545,8,-1.6955356597900462,-2.8449993133544993,-4.011814117431648,-5.625139236450202,-1.6774330139160227,0,-0.08574947161498137,1.3121343346306347,52.11504745483398,-2.6376555313261623,51.95213317871094,1.492524427124352,52.53138732910156,-0.08574947161498137
2736,2010-08-03,52.89945983886719,53.65370178222656,52.62793350219727,53.35803604125977,1403801.0,-0.01858279013334052,-1.048200296300825,-0.30278674733390415,53.971812053447174,66.20587553237387,-0.4379077387779091,-1.304975212416636,-2.5368715048950605,-3.224751418777899,11.077479768719128,1.2731590270996094,1.151761071042813,1.068610382080081,-1.0650573822953504,3.2022781464555123,0.0017764998923652797,2.1354442642677967,-2.0937767028808594,66.98850675717732,14.107664576510501,1.0668338821877144,8,-0.6939029693603516,-1.8433666229248047,-3.010181427001953,-4.623506546020508,-0.2956657409667969,1,-0.06399000063170301,2.9693584408412015,53.90109252929688,1.3121343346306347,52.11504745483398,-2.6376555313261623,51.95213317871094,-0.06399000063170301
2737,2010-08-04,53.26149368286133,53.66576766967773,52.40467834472656,52.73654174804688,1279724.0,0.006843809844125026,-1.121833731807886,-1.1447430810311365,57.529239630953064,64.88503510966541,-0.5260834393778637,-1.4675724836333117,-2.745684382806651,-3.5664077780665764,11.849648551467071,1.2610893249511648,1.2792271349717481,1.2562637329101562,-0.7348755998928951,3.2474030657132076,0.26069406650863414,2.2518333993116784,-2.455810546875,78.57145472453197,26.49062900804283,0.9955696664015257,8,-0.8930225372314453,-2.2054004669189453,-3.5713348388671875,-4.985540390014648,-0.10860824584960938,2,-0.035006207124803734,-1.048200296300825,52.89945983886719,2.9693584408412015,53.90109252929688,1.3121343346306347,52.11504745483398,-0.035006207124803734
2738,2010-08-05,53.22529220581055,53.68386840820313,53.16495132446289,53.19512176513672,936408.0,-0.0006796932370379816,-10.466346356471687,0.05747276783443502,64.14021944389341,63.214406420276916,-0.396288541952444,-1.2677880072425154,-2.6165260864396203,-3.5161455110124464,12.626886147600539,0.5189170837402415,1.482318998658485,1.0749462127685518,-0.8207222472589066,2.9706146727960103,0.12711198275481905,2.0227804427822846,-2.1695629882812497,77.41322095170446,19.258659306110246,0.9478342300137298,8,-0.8568210601806641,-2.169198989868164,-3.261838912963867,-4.949338912963867,0.537017822265625,3,-0.03514339993625604,-1.121833731807886,53.26149368286133,-1.048200296300825,52.89945983886719,2.9693584408412015,53.90109252929688,-0.03514339993625604
2739,2010-08-06,52.73654174804688,53.81661605834961,52.50725173950195,53.17701721191406,1165494.0,-0.009182673077186232,-1.9127553228502814,-14.599570110001029,63.010404355099546,61.80818607787486,0.0631585047370109,-0.6678603563411301,-2.0183630119964278,-3.0187391904261958,12.719306591545035,1.3093643188476562,1.5032829076422871,0.4938766479492287,-1.3215255379694,2.3092788338678574,-0.41382444501008564,1.401577740908543,-1.450770135498054,61.776088636006044,-2.8534061212613224,0.9077010929593141,8,-0.3680706024169993,-1.6804485321044993,-2.7146120071411204,-4.460588455200202,1.3274650573730398,4,-0.017963382291584118,-10.466346356471687,53.22529220581055,-1.121833731807886,53.26149368286133,-1.048200296300825,52.89945983886719,-0.017963382291584118
2740,2010-08-09,53.12874984741211,53.46061325073242,52.85721969604492,53.09857940673828,1023049.0,0.00743712208584002,-1.352916675963734,-0.06849516749229334,66.77117587224637,61.163486618761596,-0.3423485607872152,-0.9585683427894907,-2.2999862708470715,-3.389731750335045,12.559762441759961,0.7240715026855398,1.398498687701526,0.7904468536376967,-0.9985640784116825,2.579457785687076,-0.10405861238699288,1.6849523196623863,-1.6313392314453097,51.28211363003909,-17.685685411954964,0.8945054660246886,8,-0.7602787017822266,-2.0726566314697266,-3.023000717163086,-4.85279655456543,1.3033256530761719,0,-0.013287923510109545,-1.9127553228502814,52.73654174804688,-10.466346356471687,53.22529220581055,-1.121833731807886,53.26149368286133,-0.013287923510109545
2741,2010-08-10,52.302101135253906,53.002037048339844,51.74697875976562,52.85721969604492,1275193.0,-0.01555934808427395,1.9714197979652184,-18.399418384119357,57.2082548699537,60.08516796378953,0.44819144008553025,-0.11250043486633388,-1.3941990697852162,-2.5410478671587384,11.998340406067445,1.3817710876464915,1.1297298725467257,-0.05219192504883097,-1.8335054088272713,1.7291215587296094,-0.9428486669380476,0.8384648168403857,-0.6099826361425755,26.822205797513078,-43.375841392145034,0.8906567418892193,8,0.06637001037597656,-1.1766185760498047,-2.276301383972168,-4.026147842407227,1.6291580200195312,1,-0.0014997795149795934,-1.352916675963734,53.12874984741211,-1.9127553228502814,52.73654174804688,-10.466346356471687,53.22529220581055,-0.0014997795149795934
2742,2010-08-11,51.24616241455078,52.01247024536133,51.1134147644043,51.8978271484375,1561604.0,-0.020189221805304802,1.0411022967402224,1.1739199153386797,42.81275006471902,58.38457281983111,1.4557348398581738,0.9107716932720535,-0.25711632240187043,-1.4773778478581576,11.466106430936742,1.1886863708496094,0.893546706162816,-1.0577474594116225,-2.9067420552033028,0.7912471363800577,-1.9822447573074626,-0.1332501615157824,2.6850967407226562,4.910757125035985,-60.94152831037513,0.9244972978958395,8,1.1223087310791016,-0.06034088134765625,-1.2776851654052734,-2.9702091217041016,2.576488494873047,2,0.02649235804950978,1.9714197979652184,52.302101135253906,-1.352916675963734,53.12874984741211,-1.9127553228502814,52.73654174804688,0.02649235804950978
2743,2010-08-12,51.46941757202149,51.81335067749024,50.85998916625977,50.85998916625977,1186084.0,0.00435652440986134,-2.1287071695940107,-0.9351870280395715,39.86928172092779,56.47579736684629,1.2927523203639382,0.6790883016264289,-0.4352261137356592,-1.6904427531999602,10.697710577877507,0.9533615112304688,0.6943638017325,-0.8070379257202092,-2.6898720985904276,1.0757962471500093,-1.7484550121553184,0.13437916071490008,2.4054846954345663,20.61228650095094,-39.76125542912234,0.9414170864351079,8,0.8990535736083913,0.3771190643310476,-1.4179735183715891,-3.193464279174812,2.7092361450195312,3,0.032708119586442486,1.0411022967402224,51.24616241455078,1.9714197979652184,52.302101135253906,-1.352916675963734,53.12874984741211,0.032708119586442486
2744,2010-08-13,50.77551651000977,52.042640686035156,50.52209091186523,51.94609832763672,1540357.0,-0.01348181298225759,1.2300903274896111,-1.9207864394897165,36.30240735859678,53.51283837442632,1.9854498362154374,1.4176341706848774,0.3373428212561791,-0.98225640972408,10.77839581937242,1.520549774169929,0.5427588213507804,-1.4831390380859304,-3.4175721780132378,0.45129410184137697,-2.450355608049584,-0.5159224681222767,2.9787892333984303,8.624252904003495,-45.50035574574264,0.9672165699636538,8,1.3938369750976491,1.0921401977538991,-0.7240724563598704,-2.499563217163093,4.04876708984375,4,0.05882349847642798,-2.1287071695940107,51.46941757202149,1.0411022967402224,51.24616241455078,1.9714197979652184,52.302101135253906,0.05882349847642798
2745,2010-08-16,50.8720588684082,51.191856384277344,50.4255485534668,50.84188842773438,817682.0,0.0019013565008128008,1.2882870568133276,-0.02577388459269241,37.7543422012365,51.710897279736244,1.580231965235896,1.4004997159829884,0.32085051618865634,-1.0735472237508787,11.134096562773019,0.7663078308105469,0.5021365640226989,-1.3914237976074233,-3.310696296595168,0.5278487013803215,-2.351060047101292,-0.43178754811355446,2.6883139851074205,17.330188581471134,-32.046246718768145,0.9596362494938706,8,1.2490234375,0.9955978393554688,-0.9111232757568359,-2.5961055755615234,4.066867828369141,0,0.06274461871630543,1.2300903274896111,50.77551651000977,-2.1287071695940107,51.46941757202149,1.0411022967402224,51.24616241455078,0.06274461871630543
2746,2010-08-17,51.8555908203125,51.88575744628906,50.96860122680664,50.96860122680664,1067680.0,0.01933344106336299,-1.068020247807706,29.39929194589136,46.111131599327756,50.44221860955565,0.4839476256446247,0.5481980543467699,-0.5662453204980622,-2.0428083882131247,11.948930454956782,1.0136985778808594,0.4827135021193385,-0.4733600616455078,-2.2282820525728013,1.2815619292817857,-1.350821057109151,0.4041009338181354,1.4539960891992152,88.43294936908926,39.99180114314572,0.8774609954636458,8,0.2654914855957031,0.012065887451171875,-1.9202995300292969,-3.5796375274658203,2.3833999633789062,1,0.049685764628614404,1.2882870568133276,50.8720588684082,1.2300903274896111,50.77551651000977,-2.1287071695940107,51.46941757202149,0.049685764628614404
2747,2010-08-18,51.54785919189453,51.837486267089844,51.13151550292969,51.60216522216797,727762.0,-0.005934396340874892,1.6896782257361276,-0.061225104185034344,47.59856318948007,48.60425680350972,0.5845040443853833,0.9342433454004606,-0.20140226575851727,-1.721458498366431,12.33668438756809,0.7240753173828125,0.2485258138481754,-0.8004003524780288,-2.5091369418132103,0.9083362368571528,-1.654768647145616,0.05396794218955847,1.5310046491335925,69.40301148118355,15.114666192587876,0.8543682946675891,8,0.5732231140136719,0.3197975158691406,-1.443617820739746,-3.2719058990478516,2.2928924560546875,2,0.04623664300987462,-1.068020247807706,51.8555908203125,1.2882870568133276,50.8720588684082,1.2300903274896111,50.77551651000977,0.04623664300987462
2748,2010-08-19,50.41347885131836,51.96419906616211,50.32297134399414,51.72887420654297,1248602.0,-0.022006352123242867,-1.1935529921611114,24.22190221972464,40.93830778094428,46.15180162860358,1.4282828680523352,2.0186218865460006,0.9438495961476647,-0.5825334149809009,12.639483556449447,1.6412277221679688,0.12315376875599071,-1.8373327255249023,-3.752491734677335,0.0778262836275303,-2.7949122301011187,-0.879753220948686,2.4531197667048588,5.263076168863867,-48.739676173242465,0.957579504576216,8,1.4783134460449219,1.4541778564453125,-0.1387786865234375,-2.1375255584716797,4.7849082946777415,3,0.06762421748675496,1.6896782257361276,51.54785919189453,-1.068020247807706,51.8555908203125,1.2882870568133276,50.8720588684082,0.06762421748675496
2749,2010-08-20,49.69544219970703,50.71517562866211,49.69544219970703,50.20832443237305,1624551.0,-0.014242949861266174,-2.9764817886336083,0.3899072857669007,24.72806826923687,41.4803452282692,1.8657810007167654,2.6130596888222897,1.661525942749421,0.12879402482872848,12.695285828197589,1.0197334289550781,-0.10202958244756388,-2.3918498992919908,-4.587831782429404,-0.19586801615457716,-3.489840840860701,-1.2938589577232804,2.9167936909132806,0.0,-46.31100387490224,1.0979909415687072,8,1.6532974243164062,2.117908477783203,0.7723426818847656,-1.2475223541259766,5.1710777282714915,4,0.09021373628828333,-1.1935529921611114,50.41347885131836,1.6896782257361276,51.54785919189453,-1.068020247807706,51.8555908203125,0.09021373628828333
2750,2010-08-23,49.46011734008789,49.942832946777344,49.35754013061523,49.81008529663086,1536312.0,-0.00473534089249994,-1.108698341144266,0.6823553912636018,27.236420797601212,38.150141442452245,1.7053160119378532,2.709785394163795,1.8672936883149163,0.3474956036722716,12.790864132891855,0.5852928161621165,-0.40828875147762744,-2.450984001159668,-4.895454349523327,-0.006513652796009239,-3.673219175341501,-1.228748826977835,2.802103307622829,3.935198735585346,-38.117785584642604,1.2222351741818298,8,1.2399730682373047,2.1842823028564453,1.0936508178710938,-0.9609088897705078,5.551216125488281,0,0.10845437795631607,-2.9764817886336083,49.69544219970703,-1.1935529921611114,50.41347885131836,1.6896782257361276,51.54785919189453,0.10845437795631607
2751,2010-08-24,49.00757217407226,49.27306747436523,48.44038391113281,49.18859100341797,1580127.0,-0.009149698592583855,3.7585755861484147,0.5172440103769469,22.178395181853034,35.85743534435603,1.8342805784150045,3.015652090823316,2.2910274742172945,0.7764686289142375,12.945966059613372,1.0197334289550781,-0.7079341924167295,-2.7122535705566477,-5.435719625622909,0.011212484509613319,-4.073986598089782,-1.3505205430235137,2.847993201245089,16.095857415504263,-20.456344070628617,1.361733027533132,8,1.2339401245117259,2.1782493591308665,1.5763654708862376,-0.5083637237548757,5.490879058837898,1,0.12102934831452639,-1.108698341144266,49.46011734008789,-2.9764817886336083,49.69544219970703,-1.1935529921611114,50.41347885131836,0.12102934831452639
2752,2010-08-25,48.51882553100586,49.04377746582031,48.27143478393555,48.68174362182617,1344452.0,-0.009972880136367435,-1.3486184256316265,0.9000063220449355,20.93891710737435,33.75406149840565,2.118223489948896,3.360678115482223,2.7357414345612767,1.2472196914758413,13.537527074828715,0.7723426818847656,-1.1188544222569519,-3.0003721237182646,-6.044426120066973,0.04368187263044376,-4.522399121892619,-1.4783451255439104,2.790310810041966,6.699337627939457,-23.664540048891272,1.5220269981743524,8,1.6382122039794922,2.582521438598633,2.3954696655273438,-0.019617080688476562,5.478809356689453,2,0.11789578972867121,3.7585755861484147,49.00757217407226,-1.108698341144266,49.46011734008789,-2.9764817886336083,49.69544219970703,0.11789578972867121
2753,2010-08-26,49.18255615234375,49.50838851928711,48.66967391967773,48.87482833862305,1489477.0,0.01367985754135237,-1.336133114450988,-1.888849864194062,28.519334203944254,32.88927559233315,1.2247869402293787,2.612777545749907,2.0365335932985857,0.5801731093686868,14.21217611236435,0.98956298828125,-1.3936626855875076,-2.198162651062013,-5.4068249392315835,1.0104996371075572,-3.802493795146802,-0.5938315069772244,1.5797939084238664,37.28387854114503,10.44343775721645,1.6043311440847852,8,0.9352607727050781,1.9187908172607422,1.7422990798950195,-0.6833477020263672,4.3504638671875,3,0.09471235047598237,-1.3486184256316265,48.51882553100586,3.7585755861484147,49.00757217407226,-1.108698341144266,49.46011734008789,0.09471235047598237
2754,2010-08-27,49.73767852783203,49.8462905883789,48.68777465820313,48.941200256347656,1268097.0,0.011286976906380808,1.2857121353523837,2.5882557116116476,29.899846198998873,32.01655381430675,0.5665434839406984,1.971496212268761,1.460795528713163,0.016541772673690502,15.314281772619431,1.158515930175767,-1.4536825761595367,-1.5241718292236328,-4.793855174774549,1.7455115163272836,-3.159013501999091,0.11066984355182541,0.5763067831058137,87.72558068410831,61.33402957351909,1.634841672775458,8,0.3801383972167969,1.363668441772461,1.1871767044067383,-1.2384700775146484,3.481578826904297,4,0.10979017878987629,-1.336133114450988,49.18255615234375,-1.3486184256316265,48.51882553100586,3.7585755861484147,49.00757217407226,0.10979017878987629
2755,2010-08-30,49.27910232543945,49.89456176757813,49.15238952636719,49.8643913269043,521214.0,-0.009219895579484438,1.299064095292087,-0.7348461626882256,31.264023120742237,30.366875094463907,0.8665198184236971,2.1777021887389267,1.8657693294817577,0.46665179254956257,15.392705236875761,0.7421722412109446,-1.5291477603891082,-1.7516485214233413,-4.886477970212631,1.3831809273659488,-3.3190632458179863,-0.18423379702869624,0.6672238906379775,62.08186738677225,34.26821074489243,1.5674147243946461,8,0.838714599609375,1.822244644165039,1.772465705871582,-0.6531810760498047,5.110736846923828,0,0.11338310437636889,1.2857121353523837,49.73767852783203,-1.336133114450988,49.18255615234375,-1.3486184256316265,48.51882553100586,0.11338310437636889
2756,2010-08-31,49.51442337036133,49.51442337036133,48.54296112060547,48.72397994995117,1683271.0,0.004775270526800934,1.4580184354036967,-1.3505181516000782,38.05160944595726,29.30610245629471,0.2952261848853226,1.7663411476795545,1.5755573947534884,0.22883674817101962,15.62710849808979,0.9714622497558594,-1.5119033479573574,-1.3470756530761747,-4.422042202188948,1.7278908960365982,-2.884558927632561,0.19040762148021173,0.380138397216804,76.57987322940649,43.9743464001124,1.5374832745563856,8,0.6033935546875,1.586923599243164,1.5703306198120117,-0.855316162109375,5.756370544433594,1,0.11101634071548583,1.299064095292087,49.27910232543945,1.2857121353523837,49.73767852783203,-1.336133114450988,49.18255615234375,0.11101634071548583
2757,2010-09-01,51.397010803222656,51.397010803222656,49.2609977722168,49.71354293823242,2028973.0,0.03802099074808618,1.5376344573328107,2.1297765551855607,49.59349802435024,30.26779026111759,-1.8003336801204242,-0.2773083614069378,-0.319390431196382,-1.64550326458221,15.433186838357212,2.1360130310058594,-1.474574513201226,0.6287359237670884,-2.246429069278797,3.5039009168129738,-0.8088465727558543,2.066318420290031,-3.1255760192871094,100.0,63.15608111963107,1.4375824965229438,9,-1.5627880096435547,-0.29566383361816406,-0.2036447525024414,-2.629291534423828,3.5419158935546875,2,0.0603428172420688,1.4580184354036967,49.51442337036133,1.299064095292087,49.27910232543945,1.2857121353523837,49.73767852783203,0.0603428172420688
2758,2010-09-02,51.354774475097656,51.66250228881836,50.68500518798828,50.93843078613281,1188835.0,-0.0008217662363032563,-1.1176397669517788,0.2473131193194822,53.5087771998456,33.465646808963,-1.7998011903896725,-0.40305658354199636,-0.2700298954715592,-1.5979771506892533,15.137600876443754,0.9774971008300781,-1.5990771854291879,0.680025482177733,-1.9716207217574038,3.3316716861128697,-0.6457976197898319,2.0058485841452978,-3.020828170776369,90.13547835635735,47.66799857745889,1.3258231019675666,9,-1.3878059387207031,-0.25342750549316406,-0.1614084243774414,-2.587055206298828,4.2297821044921875,3,0.05146279853451996,1.5376344573328107,51.397010803222656,1.4580184354036967,49.51442337036133,1.299064095292087,49.27910232543945,0.05146279853451996
2759,2010-09-03,51.78921508789063,52.29606628417969,51.32460403442383,51.54182434082031,1127036.0,0.008459595378101481,-1.8495675234141593,0.5941983837569575,55.33707478568639,36.58794169652803,-2.129998535040116,-0.9613988758063741,-0.6970143384894243,-2.005879401912104,15.556007747568055,0.9714622497558594,-1.720163657931458,1.1618324279785242,-1.365679557653941,3.689344413610989,-0.10192356483770482,2.425588420794753,-3.3221265441894587,86.49515070325494,39.160585031764285,1.2637559928162312,9,-1.505464553833015,-0.6878681182861399,-0.5958490371704173,-3.021495819091804,3.385036468505845,4,0.03367119831187315,-1.1176397669517788,51.354774475097656,1.5376344573328107,51.397010803222656,1.4580184354036967,49.51442337036133,0.03367119831187315
2760,2010-09-06,52.42277908325195,52.42277908325195,52.02453994750977,52.0547103881836,910960.0,0.01223351221458202,1.163939183516912,1.4878029975944516,53.44069763190401,40.061530857644804,-2.5693033997539274,-1.7397627854708517,-1.346340635226916,-2.610123861862803,16.0319194078483,0.633563995361321,-1.6646817259245807,1.8306949615478487,-0.5660658241112131,4.2274557472069105,0.6323145687183214,3.029075354377376,-3.725951875122071,100.0,55.4737970371826,1.1983803928295307,9,-2.075672149658203,-1.321432113647461,-1.2294130325317383,-3.655059814453125,2.455810546875,0,0.015193362225598417,-1.8495675234141593,51.78921508789063,-1.1176397669517788,51.354774475097656,1.5376344573328107,51.397010803222656,0.015193362225598417
2761,2010-09-07,52.22365951538086,52.25382614135742,51.79524993896485,52.04867553710938,1038187.0,-0.0037983405563996042,2.8975148734740914,0.47541119529054715,54.15430663691974,43.75212969426095,-2.085297425695998,-1.6304133198621997,-1.0977342757203132,-2.3927361010806294,16.549591146974954,0.6275291442871023,-1.394382033588947,1.6354974746704087,-0.7497099278390067,4.020704877179824,0.44289377341569747,2.82810117592512,-3.2287561572412145,93.70229790478764,50.16144120314074,1.1926037012547084,9,-1.7407894134521484,-1.1796340942382812,-0.59283447265625,-3.1874313354492188,4.072902679443359,1,0.04147889437630159,1.163939183516912,52.42277908325195,-1.8495675234141593,51.78921508789063,-1.1176397669517788,51.354774475097656,0.04147889437630159
2762,2010-09-08,52.60379409790039,52.79084777832031,51.83145141601562,52.07281112670898,1000295.0,0.007278972520253557,1.120001348708627,3.0344662204880537,64.84056763339964,47.78782229753377,-2.0395192741752055,-2.006496661525844,-1.4359773890131322,-2.7550925333950858,16.755879938995594,0.9593963623046946,-1.125406567751277,1.9477504730224595,-0.5887791946139629,4.484280140658882,0.6794856392042519,3.216015306840667,-3.334660681751764,91.1173949430651,40.9693318616917,1.2682648338182103,9,-1.9368896484375,-1.5597686767578125,-0.9729690551757812,-3.56756591796875,4.115142822265632,2,0.05069976154060307,2.8975148734740914,52.22365951538086,1.163939183516912,52.42277908325195,-1.8495675234141593,51.78921508789063,0.05069976154060307
2763,2010-09-09,53.15288543701172,53.1890869140625,52.24779510498047,52.37450790405274,1224303.0,0.010438245919855538,1.2127724445919104,1.465918071181196,73.9749232885409,52.68505308526067,-2.1972574364117534,-2.5539421244711846,-1.8820506561176273,-3.2835734186650285,16.892362491885113,0.9412918090820312,-0.7327144551618119,2.41266841888428,-0.3400281246833785,5.165364962451939,1.0363201471004544,3.789016690668106,-3.5315805846459227,98.05836366500738,39.84982178268687,1.3763482717838287,9,-2.2868614196777344,-2.1088600158691406,-1.440603256225586,-4.116657257080078,3.6625938415527344,3,0.03360196243498681,1.120001348708627,52.60379409790039,2.8975148734740914,52.22365951538086,1.163939183516912,52.42277908325195,0.03360196243498681
2764,2010-09-10,53.76231002807617,53.87092208862305,52.88739013671875,52.88739013671875,1461503.0,0.011465503444524128,-1.2482788690022018,1.1240302479330846,78.36121689832558,57.91807461610326,-2.4314431635382547,-3.086370421799714,-2.39150647035855,-3.871069593749624,16.960798852553975,0.9835319519042969,-0.22365261178771334,2.872753334045413,-0.19415356208509849,5.9396602301759245,1.3392998859801608,4.406206782110665,-3.7128713283067682,94.76737881920513,28.467011059334112,1.5334534480652549,9,-2.555368423461914,-2.691131591796875,-2.050027847290039,-4.070882797241211,3.1617813110351562,4,0.0338944987773413,1.2127724445919104,53.15288543701172,1.120001348708627,52.60379409790039,2.8975148734740914,52.22365951538086,0.0338944987773413
2765,2010-09-13,54.06400680541992,54.27519607543945,53.67180252075195,53.87092208862305,1247561.0,0.005611678091700156,-1.0408226459886976,0.22068845239911927,84.00979307485316,63.02453946375836,-2.216065816033627,-3.3061831116758853,-2.5590730107951316,-4.162298788227119,17.05839230258014,0.6033935546875,0.21186041990267057,3.014852714538577,-0.36451224680985206,6.394217675887006,1.3251702338643625,4.704535195212792,-3.4795604312110058,91.48411867042606,18.05523718880289,1.689682480674214,9,-2.295909881591797,-2.790691375732422,-2.351724624633789,-3.6552505493164062,2.467876434326179,0,0.020535746730211857,-1.2482788690022018,53.76231002807617,1.2127724445919104,53.15288543701172,1.120001348708627,52.60379409790039,0.020535746730211857
2766,2010-09-14,54.43207550048828,54.55878829956055,53.76834487915039,53.76834487915039,1280603.0,0.006808017326445315,-1.3818199582741835,3.437509878299352,90.4290828438325,67.56182666592305,-2.0262932692423448,-3.6589261523124463,-2.824678760201671,-4.494294955051174,17.937964201543195,0.7904434204101562,0.6415980155117751,3.2540971755981474,-0.43678530977872754,6.944979660975022,1.40865593290971,5.099538418286585,-3.25710917408248,95.35397332699263,12.927232734957443,1.8454412426884357,9,-1.8101787567138672,-3.0169639587402344,-2.7197933197021484,-3.855680465698242,2.685100555419922,1,0.008203143560723936,-1.0408226459886976,54.06400680541992,-1.2482788690022018,53.76231002807617,1.2127724445919104,53.15288543701172,0.008203143560723936
2767,2010-09-15,53.93125915527344,54.3958740234375,53.65370178222656,54.18468475341797,1195219.0,-0.009200757836440587,1.1964122421792975,-0.38181995827418347,83.2067849563216,70.8616053055315,-1.260773115859216,-3.1309201188165616,-2.23775028581899,-3.9432675439751534,18.820448914660265,0.7783737182617188,1.1099260384889362,2.634110832214354,-1.255609166638294,6.523830831067002,0.6892508327880265,4.578970831640682,-2.147204873699785,72.84591119701955,-14.659438361945206,1.9448599994263258,9,-0.98956298828125,-2.5161476135253906,-2.1842823028564453,-3.3548641204833984,4.193584442138672,2,0.043857738102142996,-1.3818199582741835,54.43207550048828,-1.0408226459886976,54.06400680541992,-1.2482788690022018,53.76231002807617,0.043857738102142996
2768,2010-09-16,53.82265090942383,54.16658401489258,53.40630722045898,53.58732604980469,1074994.0,-0.0020138273711896026,-1.545445256872788,-0.9285757292952403,80.46810760181206,73.65394228510101,-0.855217511586531,-2.9026290602000984,-2.060217942834555,-3.808469529167347,19.00395905983574,0.7602767944336009,1.5188431204123702,2.355043983459474,-1.6681335196530114,6.3782214865719595,0.3434552319032349,4.366632735015713,-1.539144504612537,55.956790757439855,-30.21861339943211,2.011588751556241,9,-0.6456317901611328,-2.4075393676757812,-2.045504570007324,-3.246255874633789,4.09100341796875,3,0.05381165665021315,1.1964122421792975,53.93125915527344,-1.3818199582741835,54.43207550048828,-1.0408226459886976,54.06400680541992,0.05381165665021315
2769,2010-09-17,54.17865371704102,54.87255477905274,53.78041076660156,54.29329681396485,2880433.0,0.006614367772711516,-1.397342231637805,-0.4871695115822918,87.11155878093575,77.39514907943789,-0.9349546666641331,-3.06255873222306,-2.3600237744829897,-4.133782053136763,18.922203746843167,1.092144012451179,1.7228314962325086,2.486886215209971,-1.6192720459829744,6.593044476402916,0.43380708461349826,4.5399653458064435,-1.4855965711748667,52.67504058610544,-35.038272351797715,2.0530791305964744,9,-0.8447513580322266,-2.606658935546882,-2.071149826049812,-3.4363250732421946,3.8858489990234304,4,0.04866908608129661,-1.545445256872788,53.82265090942383,1.1964122421792975,53.93125915527344,-1.3818199582741835,54.43207550048828,0.04866908608129661
2770,2010-09-20,54.82428359985352,54.82428359985352,54.16054916381836,54.16054916381836,1311974.0,0.011916683758596669,-1.0000000000000213,-5.789571756563467,87.86579122329574,81.1408695890352,-1.3456124074987272,-3.4632776568436157,-2.9512999039107015,-4.747180972295787,18.60464839874043,0.6637344360351634,1.9275940448160824,2.8643077850341854,-1.3279463527567046,7.056561922825075,0.7681807161387368,4.960434853929634,-1.6953269273500524,96.70784248428592,7.272845199609691,2.0961270688954463,9,-1.472280502319343,-3.252288818359382,-2.805778503417976,-4.081954956054695,2.6247596740722585,0,0.038300687238955744,-1.397342231637805,54.17865371704102,-1.545445256872788,53.82265090942383,1.1964122421792975,53.93125915527344,0.038300687238955744
2771,2010-09-21,54.938926696777344,55.45181274414063,54.57085800170898,54.66740036010742,1546756.0,0.0020911006837875945,-2.7922246397634822,0.4090888191546791,83.77449717943233,83.24463953859438,-1.156174142270011,-3.278884844220727,-3.0338405993845896,-4.8001002638920625,17.842362848045987,0.8809547424316548,2.1043351934820933,2.6823831558227553,-1.469462036141941,6.834228347787452,0.6064605598404071,4.7583057518051035,-1.4612504029640192,74.92619592441102,-12.628261331995262,2.0759225959823486,9,-1.0891227722167969,-3.077302932739258,-2.9445571899414062,-4.196598052978516,1.4481430053710938,1,0.028995043018599675,-1.0000000000000213,54.82428359985352,-1.397342231637805,54.17865371704102,-1.545445256872788,53.82265090942383,0.028995043018599675
2772,2010-09-22,54.238990783691406,54.90875625610352,53.9493637084961,54.7760124206543,1403281.0,-0.012740254591231293,1.3909817324466118,-1.9777883926438977,74.43763825520796,83.29605231266852,-0.22338386713538938,-2.2434592130112776,-2.3180271639540138,-4.0344886992645925,16.68269940929057,0.9895629882812429,2.2568410880040233,1.696438980102542,-2.14798786755307,5.540865827758154,-0.225774443725264,3.618652403930348,-0.36648719981261735,40.70795965066388,-44.59832192889935,1.9222134238278046,9,-0.06938934326171875,-2.3773670196533203,-2.2446212768554688,-3.496662139892578,1.9791297912597656,2,0.05306487511346192,-2.7922246397634822,54.938926696777344,-1.0000000000000213,54.82428359985352,-1.397342231637805,54.17865371704102,0.05306487511346192
2773,2010-09-23,53.84075164794922,54.83031463623047,53.06237411499024,54.6372299194336,1487607.0,-0.00734230357143606,1.9898007896162757,1.4831400015627685,67.48972986754842,82.08810930924882,0.3159117765823396,-1.5582381232442657,-1.900624458023458,-3.5717719854066914,15.673154582076629,1.7679405212402273,2.4244323290389644,1.0652900695800795,-2.4743797718147817,4.604959910974941,-0.7045448511173547,2.8351249902775137,1.6110610961914134,32.575749109561514,-50.4081168236025,1.769834920697432,9,0.41634178161621804,-1.9791278839111328,-1.8463821411132812,-3.038084030151367,2.2385902404785085,3,0.07956969058447516,1.3909817324466118,54.238990783691406,-2.7922246397634822,54.938926696777344,-1.0000000000000213,54.82428359985352,0.07956969058447516
2774,2010-09-24,55.1983871459961,55.25872421264648,53.56319046020508,53.5692253112793,1296004.0,0.025215760487968586,-1.0661725227141108,-2.0454567224797793,71.06228930010731,80.64949777872152,-0.9125589415800661,-2.620130515730402,-3.194330730944273,-4.851691039929072,15.103460757415371,1.6955337524413991,2.5193489832307563,2.14989013671876,-1.2425309145253323,5.542311187962852,0.4536796110967174,3.8461006623408025,0.20563682556152685,89.39392729937403,8.20878034320178,1.6962105256220448,9,-0.9412937164306641,-3.336763381958015,-3.3186626434326243,-4.142293930053718,1.363666534423821,4,0.04919106013396313,1.9898007896162757,53.84075164794922,1.3909817324466118,54.238990783691406,-2.7922246397634822,54.938926696777344,0.04919106013396313
2775,2010-09-27,54.86651992797852,55.33113098144531,54.78807830810547,55.27079391479492,759733.0,-0.0060122629514484105,1.0689765427433655,-0.24814845167710045,69.65889137711274,78.34169872686377,-0.5083413356906803,-1.948084608395341,-2.789595864289737,-4.476346644575152,14.577104765600794,0.5430526733398438,2.498741243745336,1.5386520385742273,-1.4420360513423773,4.519340128490832,0.04830799361592142,3.028996083532533,0.4906710464477584,75.50500736776733,-3.9275694216727004,1.4903440449583032,9,-0.6094264984130859,-3.004896163940437,-3.285474777221687,-3.81042671203614,2.0937728881835866,0,0.05828659795233637,-1.0661725227141108,55.1983871459961,1.9898007896162757,53.84075164794922,1.3909817324466118,54.238990783691406,0.05828659795233637
2776,2010-09-28,55.01133346557617,55.15011215209961,54.11227798461914,54.594993591308594,1406249.0,0.0026393789470835483,1.9913194539887082,-1.0298458170563882,68.55815430577691,76.71407309902546,-0.6284324875520326,-1.749675158744516,-2.850964801023153,-4.570447240133902,13.346698542876478,1.0378341674804688,2.388138528868623,1.4086200714111357,-1.0615079155182556,3.878748058340527,0.17355607794643646,2.643684064875835,0.3197975158691406,85.90428438597637,7.621362184278624,1.235063993464697,9,-0.7542400360107351,-3.149709701538086,-3.8390884399414062,-3.955240249633789,1.2972946166992188,1,0.04431286527302647,1.0689765427433655,54.86651992797852,-1.0661725227141108,55.1983871459961,1.9898007896162757,53.84075164794922,0.04431286527302647
2777,2010-09-29,54.498451232910156,55.40353775024414,54.335533142089844,55.09580993652344,1402170.0,-0.00932321033422967,-1.3137143093260608,-1.434786194005919,60.4303157257268,74.48765177946044,-0.029762904850308303,-1.046164781365789,-2.278718389875607,-4.003547664665021,13.999281505294798,1.0680046081542969,2.1937857492300807,0.7406658172607408,-1.527584331862215,3.0089159663836966,-0.3934592573007407,1.8747908918222222,-1.4360771179199148,61.34031369251864,-13.844599227613735,1.1341250745614784,9,-0.24135780334471946,-2.6368274688720703,-3.7847843170166016,-3.4423580169677734,3.004894256591797,2,0.034654534698002504,1.9913194539887082,55.01133346557617,1.0689765427433655,54.86651992797852,-1.0661725227141108,55.1983871459961,0.034654534698002504
2778,2010-09-30,53.99763488769531,54.99323272705078,53.78041076660156,54.00970077514648,1477997.0,-0.009189551884226987,-4.4324012609888,0.020198730474974374,51.85538974042169,70.57029966384776,0.5570667464412793,-0.3554227764642519,-1.7618431916676798,-3.455496935137944,14.719570557238443,1.2128219604492188,1.8976406653429976,0.1077064514160142,-1.858983776033412,2.0743966788654404,-0.8756386623086954,1.0910515651407238,-0.8884374999999949,23.606654561434055,-47.072887863794705,0.9833451137247129,9,0.2594585418701243,-2.0002479553222656,-3.3684425354003906,-2.9415416717529297,3.9763565063476562,3,0.04112190639227142,-1.3137143093260608,54.498451232910156,1.9913194539887082,55.01133346557617,1.0689765427433655,54.86651992797852,0.04112190639227142
2779,2010-10-01,53.53302001953125,54.70360565185547,53.3701057434082,53.95539474487305,1590489.0,-0.008604355896890126,-2.56453907217914,35.005690799894154,45.9183583704516,65.90947379130952,1.0286397453325762,0.25985487481531067,-1.3056893909183884,-2.9160180725915055,15.172186392048626,1.3334999084472656,1.6898248536577825,-0.44409866333008097,-2.1568821107848493,1.2686847841246873,-1.3004903870574651,0.4122930603973032,-0.37793582458495933,8.011788718549035,-57.55608475977059,0.8563917237273834,10,0.7240734100341868,-1.5356330871582031,-2.92343807220459,-2.476926803588867,4.030666351318359,4,0.04756544405616325,-4.4324012609888,53.99763488769531,-1.3137143093260608,54.498451232910156,1.9913194539887082,55.01133346557617,0.04756544405616325
2780,2010-10-04,53.21925735473633,53.60542678833008,52.905494689941406,53.54508972167969,1207211.0,-0.00586110525205652,2.1351485275397484,0.7714296036053936,40.598699271807476,61.11216291268454,1.218974814340541,0.6707361607077615,-1.0047917221778846,-2.5307105325307973,15.69310598144757,0.6999320983886719,1.5173437192221044,-0.7976852416992202,-2.3911846826723533,0.795814199273913,-1.5944349621857867,-0.0009355212126536117,2.1842803955078125,12.560338521822656,-47.2057485653352,0.7967497204865654,10,0.9352588653564453,-1.2218704223632812,-2.609675407409668,-2.1631641387939453,4.247886657714844,0,0.06281178076954319,-2.56453907217914,53.53302001953125,-4.4324012609888,53.99763488769531,-1.3137143093260608,54.498451232910156,0.06281178076954319
2781,2010-10-05,54.38983917236328,54.57085800170898,53.21322250366211,53.23735809326172,1146412.0,0.02199545570176542,-1.2613082568224299,-3.5370368202306386,53.22035024329298,58.75468646691621,-0.04211486460346947,-0.3470326071364198,-2.17003848276336,-3.6338483447402865,16.370324249260932,1.357635498046868,1.289559026916379,0.2645875930786161,-1.0926513345774964,1.6218265207347287,-0.41403187074944015,0.9432070569066724,0.9637377166748067,59.42029206822357,1.254653106983774,0.6786194638280577,10,-0.2353229522705078,-2.3924522399902344,-3.780257225036621,-3.3337459564208984,2.268756866455078,1,0.047259813283377694,2.1351485275397484,53.21925735473633,-2.56453907217914,53.53302001953125,-4.4324012609888,53.99763488769531,0.047259813283377694
2782,2010-10-06,55.27079391479492,55.27079391479492,54.38983917236328,54.55275344848633,1408233.0,0.016197046283587424,1.4537746374116771,0.6230388327662223,59.17431148317496,57.83075109087472,-0.8507856998723682,-1.072948413181301,-3.025585322855349,-4.424867123239139,16.841300131476103,0.8809547424316406,0.9994562799404818,1.0121923446655288,-0.23526849793568516,2.2596531872667427,0.3884619233649218,1.6359227659661357,0.03382133026123313,100.0,39.838364204199195,0.6237304213006065,10,-1.1162776947021484,-2.914388656616211,-4.661211967468262,-4.214700698852539,1.3817672729492188,2,0.018777261804496348,-1.2613082568224299,54.38983917236328,2.1351485275397484,53.21925735473633,-2.56453907217914,53.53302001953125,0.018777261804496348
2783,2010-10-07,54.938926696777344,55.2647590637207,54.51051712036133,55.186317443847656,1084495.0,-0.006004386666295769,2.7313404668893546,-0.34453594007331456,54.83127469864678,56.02730502404577,-0.387511376146378,-0.6328619896772381,-2.652968723063978,-3.9901017555311284,17.026976253883536,0.7602767944335938,0.7906955550430865,0.5910230636596694,-0.5762941549857743,1.758340282305113,0.007364454336943993,1.1746816729823948,-2.0334320068359375,85.96933468161387,23.83372527841405,0.583658609322723,10,-0.7844104766845703,-1.8705177307128906,-4.471141815185547,-3.882833480834961,0.8266487121582031,3,0.04667762817570731,1.4537746374116771,55.27079391479492,-1.2613082568224299,54.38983917236328,2.1351485275397484,53.21925735473633,0.04667762817570731
2784,2010-10-08,55.584556579589844,55.70523452758789,54.78807830810547,54.91479110717773,1465549.0,0.011751774591009179,1.0132470849295567,-2.707318201443315,54.83127469864678,54.37979205977177,-1.0869018109969986,-1.1963094267310481,-3.254758802057829,-4.530740155071761,16.84385340456008,0.9171562194824219,0.6852588433283131,1.145540618896483,-0.1104221351207002,2.401503372913666,0.5175592418878878,1.773521995905078,-2.631876602172852,95.68967279118723,36.36048409290717,0.6279813770085932,10,-1.2791919708251953,-2.0696372985839844,-5.050398826599121,-4.528463363647461,0.8447494506835938,4,0.04298738645205824,2.7313404668893546,54.938926696777344,1.4537746374116771,55.27079391479492,-1.2613082568224299,54.38983917236328,0.04298738645205824
2785,2010-10-11,55.17425155639648,55.67506790161133,55.09580993652344,55.47594833374024,1080887.0,-0.007381637066868785,-1.5263114113164855,-0.4504513740566874,51.441251631334474,52.47791398483372,-0.7021981301165567,-0.7363141281320935,-2.862056253667312,-4.020010396060542,16.37215380696486,0.5792579650878906,0.6538493906732796,0.6797233581542912,-0.6042801614194673,1.9637268777280497,0.03772159836741196,1.3217251179411704,-2.1114693969726517,78.69259995162739,20.45494607998507,0.6420017597868785,10,-0.8688869476318288,-1.42400932312011,-4.481702804565423,-4.1181583404540945,-0.32583236694334516,0,0.04330706347707802,1.0132470849295567,55.584556579589844,2.7313404668893546,54.938926696777344,1.4537746374116771,55.27079391479492,0.04330706347707802
2786,2010-10-12,54.87858963012695,54.92082595825195,53.91919326782226,54.78807830810547,1355408.0,-0.00535869391843613,10.448278869002284,-0.30000758648592557,54.12132197325554,51.77691467900359,-0.4775674293000023,-0.42739823919143305,-2.5555047888700386,-3.6043314100880934,15.277742249100262,1.2550582885742188,0.4658375735729763,0.3617357254028306,-0.9331768327038219,1.6566482835094831,-0.2857205536504992,1.0091920044561604,-1.7101093759765646,53.71636052968836,-6.460313774013812,0.6474562790533268,10,-0.5732250213623047,-1.128347396850586,-4.154362678527832,-3.8224964141845703,0.27152252197265625,1,0.04716874831825435,-1.5263114113164855,55.17425155639648,1.0132470849295567,55.584556579589844,2.7313404668893546,54.938926696777344,0.04716874831825435
2787,2010-10-13,56.29656219482422,56.65859603881836,55.101844787597656,55.21045303344727,1654775.0,0.025838356529462203,-1.3888906775469108,11.999704977451769,63.98626435937567,53.12478963666514,-1.803289988656033,-1.7487413841885768,-3.9575575497538438,-4.919337942366795,14.709348712115492,1.7800064086914062,0.33795774203895235,1.6614431381225572,0.1739867790105265,3.148899497234588,0.9177149585665418,2.4051713176785725,-3.026611769736327,86.78420538128834,22.16129330436921,0.7437281795560168,10,-1.514516830444336,-2.0515384674072266,-5.533114433288574,-5.240468978881836,-0.12671279907226562,2,0.006430833960007432,10.448278869002284,54.87858963012695,-1.5263114113164855,55.17425155639648,1.0132470849295567,55.584556579589844,0.006430833960007432
2788,2010-10-14,56.71893692016602,57.23181915283203,56.20605087280274,56.38103485107422,1415271.0,0.007502673500383583,-1.982447967790814,0.31111243796472443,59.692309188658186,54.65522861646586,-2.0104762803082608,-2.0480108377105353,-4.357609147842311,-5.266449812948501,14.51568316208854,1.0257682800292898,0.2211335116555091,1.9390035629272546,0.23623372891526628,3.641773396939243,1.0876186459212605,2.790388479933249,-3.2456677582543065,84.51735117488236,22.07655101938112,0.8513849170059926,10,-1.650279998779304,-1.9791297912597727,-5.863471984863288,-5.66284370422364,-0.6878700256347727,3,-0.0011702569904529225,-1.3888906775469108,56.29656219482422,10.448278869002284,54.87858963012695,-1.5263114113164855,55.17425155639648,-0.0011702569904529225
2789,2010-10-15,56.81547927856445,57.06890487670898,56.145713806152344,57.00252914428711,1323311.0,0.001702118615768855,4.773528639931505,-0.5535623567662648,62.80730533902601,57.12285151282348,-1.7795775694090352,-2.041551531764796,-4.414489995127454,-5.276389779376245,13.781521349521034,0.9231910705566335,0.2124976323127754,1.9037046432495117,0.0004367166937200295,3.8069725698053034,0.9520706799716123,2.855338606527411,-3.0415261173791137,87.43172671107864,25.542847019186986,0.9516339632778972,10,-1.5929584503173828,-1.7558746337890625,-5.860454559326172,-5.75938606262207,-1.055938720703125,4,-0.018479187062407143,-1.982447967790814,56.71893692016602,-1.3888906775469108,56.29656219482422,10.448278869002284,54.87858963012695,-0.018479187062407143
2790,2010-10-18,56.92409133911133,57.093040466308594,56.187950134277344,56.35689926147461,951984.0,0.0019116631933060457,1.0,-3.032304115511686,62.62950190065417,58.16831280808583,-1.4610359067249306,-2.0920456369104414,-4.494004702248276,-5.299682664736181,13.013280330787468,0.90509033203125,0.3233234357980095,1.9073263168334975,-0.19669694745735455,4.01134958112435,0.855314684688075,2.95933794897892,-2.8735088985942525,90.71045676744764,30.543286782349156,1.0520116321454254,10,-1.3485851287841797,-1.8554344177246094,-5.785031318664551,-5.867998123168945,-2.184284210205078,0,-0.00869201944551612,4.773528639931505,56.81547927856445,-1.982447967790814,56.71893692016602,-1.3888906775469108,56.29656219482422,-0.00869201944551612
2791,2010-10-19,56.5318832397461,57.093040466308594,56.24225616455078,56.9361572265625,880996.0,-0.006890019500333189,1.3697391489135633,-0.7127638109842093,63.6437072044033,58.664912332666766,-0.819169515905152,-1.6594596373092685,-4.050007381484399,-4.83551661794835,11.771945138153548,0.8507843017578125,0.5257686625020384,1.4354703903198285,-0.7741016039487079,3.645042384588365,0.33068439318556386,2.540256387454093,-2.226801862243832,67.13876352174259,6.825868952454869,1.104785997134267,10,-0.9563770294189524,-1.463226318359382,-5.011177062988288,-5.30382156372071,-1.3153953552246094,1,-0.02977901944560324,1.0,56.92409133911133,4.773528639931505,56.81547927856445,-1.982447967790814,56.71893692016602,-0.02977901944560324
2792,2010-10-20,57.1171760559082,57.22578430175781,56.15174865722656,56.31466293334961,946295.0,0.010353322454869085,1.1065106465755885,-1.9850723735115183,70.69654695216738,60.427720360835714,-1.2460446813918793,-2.127129213368036,-4.541600771868268,-5.338455061167792,11.231337562890925,1.07403564453125,0.8350876939037875,1.8768539428710938,-0.4683361495080547,4.222044035250242,0.7042588966815231,3.0494489890606644,-2.577955656379551,89.44456932522232,23.47698418646297,1.1725950461895738,10,-1.5416698455810547,-2.0485191345214844,-5.098671913146973,-5.747318267822266,-1.1343803405761719,2,-0.03443909590143546,1.3697391489135633,56.5318832397461,1.0,56.92409133911133,4.773528639931505,56.81547927856445,-0.03443909590143546
2793,2010-10-21,58.12484359741211,58.28172302246094,56.68876647949219,56.82754516601562,1410740.0,0.017642110676437728,-1.0229871693323547,1.6165448201774073,78.41674240725226,63.0483278840141,-1.9604237586508049,-2.9485613200187757,-5.449125105692822,-6.277015957258058,11.841498095781207,1.59295654296875,1.0044189928311624,2.6703168869018583,0.09232916817229864,5.248304605631418,1.3813230275370785,3.959310746266638,-3.3702152976191897,92.65548931853657,18.55727272695829,1.2889938593647796,10,-2.024385452270508,-2.5312347412109375,-5.946439743041992,-6.7097320556640625,-2.4196090698242188,3,-0.03363439934911405,1.1065106465755885,57.1171760559082,1.3697391489135633,56.5318832397461,1.0,56.92409133911133,-0.03363439934911405
2794,2010-10-22,57.91365432739258,58.2274169921875,57.581787109375,57.8050422668457,828299.0,-0.003633373561953701,-1.3260812798064898,0.0837217234818964,79.42509298995839,66.15764359052787,-1.54676691418247,-2.6598952247584435,-5.115812002070214,-5.977110512010384,12.15145011326284,0.6456298828125,1.0583218506691594,2.3233642578125,-0.47444185963432517,5.121170375259325,0.9244611990890874,3.7222673165359126,-2.806316555332856,82.71957160255032,0.8026423057675061,1.398903058723413,10,-1.8131961822509766,-2.3200454711914062,-5.617588996887207,-6.498542785644531,-3.6082916259765554,4,-0.032506797485422734,-1.0229871693323547,58.12484359741211,1.1065106465755885,57.1171760559082,1.3697391489135633,56.5318832397461,-0.032506797485422734
2795,2010-10-25,58.06450271606445,58.48687744140625,57.8050422668457,58.2274169921875,839171.0,0.002604711970325857,1.0,-1.4999648777746557,76.40934789438799,68.63409091509814,-1.3907726987328388,-2.697159259057578,-5.143378081720215,-6.038139279032727,12.480093559280867,0.6818351745605469,1.1986988796674467,2.3143135070800795,-0.6687331832020362,5.297360197362195,0.8227901619390252,3.805836852221134,-2.6397264189646066,81.9121442807201,-2.7327088334280916,1.4915233451410577,10,-1.2701416015625,-2.368316650390625,-5.611554145812988,-6.4925079345703125,-3.638458251953125,0,-0.03969657967234119,-1.3260812798064898,57.91365432739258,-1.0229871693323547,58.12484359741211,1.1065106465755885,57.1171760559082,-0.03969657967234119
2796,2010-10-26,57.44904327392578,58.07656860351562,56.52584838867188,58.07053756713867,1922702.0,-0.010599581729792251,3.8952872961110456,3.814854707659166,66.2759217886968,68.88849729613382,-0.41610808680749045,-1.9918310653063855,-4.440953234364116,-5.333889349777763,13.019288714203107,1.5507202148437358,1.2914497196534285,1.5769685745239244,-1.4773216526752293,4.631258801723078,0.04982346092435108,3.1041136881234976,-1.6568148395091669,55.555591858071686,-26.0255264200269,1.5271451135995766,10,-0.13274765014648438,-1.7528572082519531,-4.987044334411621,-5.877048492431641,-2.425640106201172,1,-0.04715894278868116,1.0,58.06450271606445,-1.3260812798064898,57.91365432739258,-1.0229871693323547,58.12484359741211,-0.04715894278868116
2797,2010-10-27,56.38706970214844,57.2740592956543,56.37500381469727,57.14131164550781,2156243.0,-0.018485487507837073,-1.3100869411799538,1.2135943187188882,59.75609129280766,68.89558419659488,0.7376230578916321,-0.823324550239704,-3.2926408168354797,-4.207090050808446,13.320690668646556,1.0740394592285085,1.435627723246533,0.42056407928466655,-2.5710489762202684,3.4121771347896015,-1.0752424484677974,1.9163706070371305,-0.27148338689306684,0.5713356755142378,-77.13120196060817,1.4958065277524664,10,0.9292259216308594,-0.6908836364746094,-3.531355857849121,-4.525445938110352,-1.0619735717773438,2,-0.02075975616059267,3.8952872961110456,57.44904327392578,1.0,58.06450271606445,-1.3260812798064898,57.91365432739258,-0.02075975616059267
2798,2010-10-28,56.21812057495117,56.84564971923828,55.77764129638672,56.7129020690918,1367859.0,-0.002996238820170971,1.8095252430984134,0.6559983815496662,54.56125848275711,67.97935676812055,0.9253733986275634,-0.5054051405913498,-3.0009658636239536,-3.990596193725665,13.980412006625937,1.0680084228515625,1.5898275582925692,0.14059066772460938,-2.70459497893566,2.9857763143848786,-1.2820021556055252,1.563183491054744,2.268756866455078,16.258430605032316,-56.7246510218292,1.422592823330134,10,0.9141387939453125,-0.5219345092773438,-3.202507972717285,-4.356496810913086,-0.5189170837402344,3,-0.0041859254135933055,-1.3100869411799538,56.38706970214844,3.8952872961110456,57.44904327392578,1.0,58.06450271606445,-0.0041859254135933055
2799,2010-10-29,56.07934188842773,56.29656219482422,55.51214981079102,56.21208572387695,1539076.0,-0.002468575703067466,4.200005057657246,0.26828779374577394,56.78119566074816,67.32954496368656,1.0602459117292113,-0.1750565802967543,-2.7153956219526307,-3.806138591315026,14.688426852579866,0.784412384033196,1.5315454564461106,-0.12550411224366087,-2.7069325801360264,2.4559243556487047,-1.4162183461898437,1.165210121702522,2.353350830078135,19.067025558887856,-50.996457722401594,1.2907142339461835,10,0.9201717376709055,-0.38315582275389914,-3.0199832916259695,-4.217718124389641,-0.21722412109375,4,-0.006671036931641283,1.8095252430984134,56.21812057495117,-1.3100869411799538,56.38706970214844,3.8952872961110456,57.44904327392578,-0.006671036931641283
2800,2010-11-01,56.56205368041992,56.7129020690918,56.0250358581543,56.23622131347656,978133.0,0.008607657931374524,1.1923004443687957,-2.454595091671804,62.269108014634746,67.17681172037895,0.5819798046746811,-0.41581286974144405,-3.0350937974658336,-4.253003644085879,15.147301440367409,0.6878662109375,1.5115150094669474,0.1900678634643569,-1.9770580450290325,2.3571937719577463,-0.8934950907823378,1.2736308177110516,1.7538173217773476,40.94120167140942,-29.901652554042315,1.0835629542466938,11,0.43745994567871094,-0.8658676147460938,-3.502695083618164,-4.700429916381836,-0.00603485107421875,0,-0.03989761389772695,4.200005057657246,56.07934188842773,1.8095252430984134,56.21812057495117,-1.3100869411799538,56.38706970214844,-0.03989761389772695
2801,2010-11-02,56.96029281616211,57.298194885253906,56.20001983642578,56.42327499389648,1389837.0,0.00704074745928196,-1.2331339740755394,1.6481414271498198,55.68180111197974,65.50850662702476,0.28038702289943274,-0.6446582660095928,-3.2477416401818715,-4.609440645165243,16.021547585222756,1.098175048828125,1.467424403157601,0.4597843170165987,-1.5081107940309408,2.4276794280641383,-0.5241632385071711,1.4437318725403685,1.2434293383789097,81.08098872065622,11.748382980419137,0.9839475555237693,11,0.03922080993652344,-1.2641067504882812,-3.9009342193603516,-5.098669052124023,0.6033935546875,1,-0.04449149094492899,1.1923004443687957,56.56205368041992,4.200005057657246,56.07934188842773,1.8095252430984134,56.21812057495117,-0.04449149094492899
2802,2010-11-03,56.30862808227539,57.24992370605469,56.13967895507813,56.96029281616211,1132328.0,-0.011440684407819868,-1.2439092086597354,-1.213488094561557,46.62026708562445,61.97556492462168,0.8999356237590987,0.0935408740487702,-2.398475348274218,-3.923770652489324,16.35865890261583,1.1102447509765554,1.3999429386722966,-0.24377212524414205,-2.1280934854695133,1.6405492349812292,-1.1859328053568277,0.6983885548685436,1.7874311785156252,44.59452243801251,-21.874755376831523,0.9421606801126841,11,0.6908855438232422,-0.6124420166015625,-3.249269485473633,-4.447004318237305,0.9774971008300781,2,-0.022824653313749277,-1.2331339740755394,56.96029281616211,1.1923004443687957,56.56205368041992,4.200005057657246,56.07934188842773,-0.022824653313749277
2803,2010-11-04,57.50334548950195,57.83521270751953,56.29656219482422,56.30862808227539,1850444.0,0.021217306262210744,-1.524759478457908,-1.8333313820757478,54.79796501572537,59.239217371929115,-0.43830487740239477,-0.94780034291459,-3.399031656160105,-5.076323236921553,16.875319523546473,1.5386505126953125,1.3836690182861986,0.8227243423461914,-0.9446916226384658,2.5901403073308487,-0.06098364014614077,1.7064323248385236,0.4893573932890618,85.7142387971959,20.992045075756224,0.8837079824923303,11,-0.5038318634033203,-1.807159423828125,-4.443986892700195,-5.641721725463867,-0.15687942504882102,3,-0.037880393576901206,-1.2439092086597354,56.30862808227539,-1.2331339740755394,56.96029281616211,1.1923004443687957,56.56205368041992,-0.037880393576901206
2804,2010-11-05,57.97399139404297,58.426536560058594,57.298194885253906,57.50334548950195,1575911.0,0.008184669961975422,-1.5616558771948816,0.3939391036693615,56.97112766490969,57.0794151242093,-1.0051993457388448,-1.2967419957641653,-3.683940324908029,-5.497111310865471,17.222884593659888,1.1283416748046875,1.2687808289106641,1.173898506164548,-0.6045594474527718,2.9523564597818677,0.2846695293558881,2.063127482973208,-2.461841583251946,81.15573459309114,18.906232098808843,0.8892289768086584,11,-1.004648208618164,-2.2778053283691406,-4.8467512130737305,-6.112367630004883,-0.12067794799804688,4,-0.03923807638791921,-1.524759478457908,57.50334548950195,-1.2439092086597354,56.30862808227539,-1.2331339740755394,56.96029281616211,-0.03923807638791921
2805,2010-11-08,57.56368637084961,57.92572021484375,57.382667541503906,57.82917785644531,775314.0,-0.00707739821473663,1.3684293711994544,-0.5641002780096777,56.83454291762744,56.03037302742381,-0.7525440547311391,-0.7359822785942285,-3.0740528032634202,-5.0523164343372855,17.589232512043736,0.5913238525390625,0.9674401197606386,0.6441217422485366,-0.9896069813633162,2.2778504658603893,-0.1727426195573898,1.460986104054463,-1.9932488250732376,62.2691772618542,0.6117727725843238,0.8168643618059267,11,-0.5943431854248047,-1.8675003051757812,-4.436446189880371,-5.702062606811523,0.7059707641601634,0,-0.029559757388597507,-1.5616558771948816,57.97399139404297,-1.524759478457908,57.50334548950195,-1.2439092086597354,56.30862808227539,-0.029559757388597507
2806,2010-11-09,57.46714401245117,57.7628059387207,57.32233047485352,57.32233047485352,941078.0,-0.0016771399555002287,-5.083346504399635,-0.5454545454545187,52.47863460308128,55.22176672856532,-0.7299233259194864,-0.4591072944712238,-2.7825210795638213,-4.9229406107352744,19.112495493551922,0.4404754638671804,0.6556567370629693,0.4181516647338839,-0.9177741032868383,1.754077432754606,-0.24981121927648076,1.0861145487442485,-1.8395844863891568,58.04756074370364,-0.09103181052174136,0.6679628840103621,11,-0.4978008270263672,-1.6170940399169922,-4.391192436218262,-5.605520248413086,0.917156219482429,1,-0.015854714876870513,1.3684293711994544,57.56368637084961,-1.5616558771948816,57.97399139404297,-1.524759478457908,57.50334548950195,-0.015854714876870513
2807,2010-11-10,56.65859603881836,57.46110916137695,56.34483337402344,57.20768356323242,1504106.0,-0.014069743459978246,1.1142813791508916,-3.7916864232655567,39.31395673404663,53.52762208981972,0.1354333991786021,0.3983791148608731,-1.8450495855353566,-4.075136902825925,19.024204472745915,1.1223106384277344,0.3572363032990822,-0.40849800109863565,-1.71088597722499,0.8938899750277187,-1.0596919891618128,0.24269598696454153,-0.9750569720764162,16.997098646034818,-35.25618730411976,0.6511939880631779,11,0.3107471466064453,-0.45556068420410156,-3.582644462585449,-4.796972274780273,2.304962158203132,2,0.015974457457631708,-5.083346504399635,57.46714401245117,1.3684293711994544,57.56368637084961,-1.5616558771948816,57.97399139404297,0.015974457457631708
2808,2010-11-11,56.65256118774414,57.18958282470703,56.54395294189453,56.6706657409668,854464.0,-0.00010651254171711866,-4.487226040721048,0.03297207169654023,40.52581622511433,51.72146881919374,0.23420336969681443,0.42075882001734044,-1.7061416044412425,-4.019463026697657,18.568692381012617,0.6456298828125,0.18119300516025305,-0.41121406555176065,-1.7176694879030308,0.8952413567995094,-1.0644417767273922,0.24201364562387084,-0.9141621711358638,14.782501933275427,-32.22832003032511,0.6532277111756346,11,0.5732250213623047,-0.4495258331298828,-3.3971004486083984,-4.790937423706055,2.3653030395507812,3,0.011183324850252196,1.1142813791508916,56.65859603881836,-5.083346504399635,57.46714401245117,1.3684293711994544,57.56368637084961,0.011183324850252196
2809,2010-11-12,55.76557540893555,56.30259323120117,55.59059143066406,55.9103889465332,2048109.0,-0.01565658745540488,-1.8780453956701413,7.998735777496839,34.44896193950207,48.63034147751233,1.197981321964967,1.291259008086513,-0.7078554539532007,-3.0899007362478557,17.94873377058152,1.0619697570800781,0.10111499530078305,-1.2457046508789062,-2.6729566625848236,0.18154736082701106,-1.959330656731865,-0.5320786450259476,2.660961151123047,7.493547227758356,-33.65244444476372,0.713626005852957,11,1.2429885864257812,0.43745994567871094,-2.1541128158569336,-3.903951644897461,3.035064697265625,4,0.02834886296652961,-4.487226040721048,56.65256118774414,1.1142813791508916,56.65859603881836,-5.083346504399635,57.46714401245117,0.02834886296652961
2810,2010-11-15,56.42930603027344,56.81547927856445,55.37940216064453,55.51214981079102,1194458.0,0.01190215677809614,-1.428571889363761,-6.33335967546489,43.14676773798574,47.237559991512995,0.5737792077734127,0.6203662150281701,-1.2707031093384131,-3.721985443731853,17.311977629227922,1.4360771179199219,0.10015272985906165,-0.5572347640991211,-2.0078121969504465,0.8933426687522044,-1.2825234805247803,0.16805395232653808,1.9405116271972673,44.05060859962068,4.5320531308653,0.7252887164256615,11,0.473663330078125,-0.2262706756591797,-2.5191640853881836,-4.440971374511719,3.3005599975585938,0,0.02523524593776738,-1.8780453956701413,55.76557540893555,-4.487226040721048,56.65256118774414,1.1142813791508916,56.65859603881836,0.02523524593776738
2811,2010-11-16,54.84841918945313,56.145713806152344,54.82428359985352,56.11554336547852,1798393.0,-0.02801535145536227,-1.0091757220370923,-1.3815794399131651,40.33358001779201,46.53903920619828,2.037900033018161,2.180458795649386,0.40119584336000713,-2.0846999524311656,16.621814138419943,1.6050224304199148,0.05566388911383058,-2.053948402404778,-3.7840520601648606,-0.3238447446446955,-2.9190002312848193,-1.1888965735247368,3.4017818481445232,0.9153275040941653,-41.73161863744214,0.8650518288800414,11,1.7769908905029226,1.3546161651611257,-0.8206157684326243,-2.8600845336914134,4.223751068115227,1,0.06237623610881604,-1.428571889363761,56.42930603027344,-1.8780453956701413,55.76557540893555,-4.487226040721048,56.65256118774414,0.06237623610881604
2812,2010-11-17,55.15011215209961,55.33113098144531,54.54672241210938,54.61309432983398,1486432.0,0.005500486014089034,-1.3423513732101848,-0.42380836261060445,43.40041694678412,45.27264497631592,1.7372834320461337,1.8170009304147783,0.1836424150880802,-2.3341224064607715,15.884452464635213,0.7844085693359304,-0.07006874030529531,-1.653902244567874,-3.548424436582806,0.24061994744705828,-2.60116334057534,-0.7066411485604078,2.8945338392333966,22.83093488835302,-22.19751392414232,0.9472610960074663,11,1.336517333984375,1.3666877746582031,-1.1223087310791016,-3.1617774963378906,3.197986602783203,2,0.0586433636057595,-1.0091757220370923,54.84841918945313,-1.428571889363761,56.42930603027344,-1.8780453956701413,55.76557540893555,0.0586433636057595
2813,2010-11-18,56.16984939575195,56.393104553222656,55.21045303344727,55.47594833374024,1755847.0,0.018490211603559237,1.0740787818780149,1.2921378644086756,50.50436381199219,44.554115659325085,0.5682555957159892,0.6780550302370898,-0.756072646661508,-3.268441295603722,14.403892835142557,1.2429924011230469,-0.1444544684777327,-0.5364152908325224,-2.343724628558249,1.2708940468932042,-1.4400699596953856,0.3672393780303409,1.5949627092431626,71.54257063158576,22.270561754695926,0.9036546688628649,11,0.06637191772460938,0.3469505310058594,-1.6563148498535156,-3.704833984375,1.6593284606933594,3,0.0497368041987456,-1.3423513732101848,55.15011215209961,-1.0091757220370923,54.84841918945313,-1.428571889363761,56.42930603027344,0.0497368041987456
2814,2010-11-19,56.03106689453125,56.332763671875,55.65696334838867,56.187950134277344,1517984.0,-0.0024707650583659646,2.027031183255019,-0.22608877307561445,46.92306910124305,43.45284079083794,0.4497464879823809,0.7046975152591415,-0.5568773261689088,-3.050249995665631,12.843321923540863,0.6758003234863281,-0.10835604947988031,-0.5810684204101548,-2.3183463269814837,1.156209486161174,-1.4497073736958157,0.28757053287550605,1.476298035033004,65.42545410523225,14.475903007752692,0.8686389532856627,11,0.12369728088378906,0.4857330322265625,-1.1268348693847656,-3.279439926147461,1.5748558044433594,4,0.05330609424921007,1.0740787818780149,56.16984939575195,-1.3423513732101848,55.15011215209961,-1.0091757220370923,54.84841918945313,0.05330609424921007
2815,2010-11-22,55.75954055786133,56.78530883789063,55.65696334838867,56.21812057495117,1585475.0,-0.004845996189596469,-2.3999908042806286,2.923065700530078,42.938247297971536,42.39279775693686,0.48996678606273036,0.8376338471528726,-0.2365738254231644,-2.6859249650266577,11.166207676047186,1.1283454895019602,-0.24142882557712397,-0.7373466491699219,-2.371717168042302,0.8970238697024584,-1.5545319086061156,0.07983861026627181,1.5109729703065327,54.177856694931116,6.748925833959333,0.8171852594361902,11,0.24437522888183594,0.7572593688964844,-0.6184778213500977,-3.007913589477539,3.0531692504882812,0,0.05453953741215134,2.027031183255019,56.03106689453125,1.0740787818780149,56.16984939575195,-1.3423513732101848,55.15011215209961,0.05453953741215134
2816,2010-11-23,54.73980712890625,55.69316864013672,54.73980712890625,55.40957260131836,1809944.0,-0.018288052927855625,-1.8468517727466895,1.4605204052772556,41.15645951307918,42.59752028794047,1.2093150511031112,1.7328345656780328,0.8092272859781247,-1.597553021462602,10.519804057717366,1.0197334289550781,-0.47525028617434373,-1.6216182708740234,-3.3689033479247996,0.12566680617675274,-2.4952608093994115,-0.7479757323486353,2.312803109976933,8.625296507347612,-37.544419194926064,0.8736425385253876,11,1.1283454895019531,1.7769927978515625,0.5822744369506836,-1.988180160522461,3.0048980712890625,1,0.0911595995794201,-2.3999908042806286,55.75954055786133,2.027031183255019,56.03106689453125,1.0740787818780149,56.16984939575195,0.0911595995794201
2817,2010-11-24,55.21648788452149,55.56042098999024,54.7760124206543,54.92082595825195,1473374.0,0.008708119020089278,-1.680414521280087,-0.4414409796383418,35.973352725421364,42.091691010196804,0.5660890333508988,1.2268621132638842,0.38083602180108755,-2.008388939515413,9.989921015238018,0.8206138610839915,-0.6877801495954401,-1.0864084243774315,-2.9069627420056534,0.7341458932507905,-1.9966855831915424,-0.17613126556332048,1.6356513282197866,23.303855162845093,-17.1258114696063,0.9102771588141121,11,0.4646129608154226,1.300312042236321,0.10559368133544211,-2.4648609161377024,2.7454376220703054,2,0.06982846104066875,-1.8468517727466895,54.73980712890625,-2.3999908042806286,55.75954055786133,2.027031183255019,56.03106689453125,0.06982846104066875
2818,2010-11-25,55.98279571533203,56.15174865722656,54.96909713745117,55.15011215209961,1072670.0,0.01387824289754147,1.0206085451814002,2.816336799731566,38.214282488733126,42.51005996011136,-0.34108492486666364,0.4659077229799564,-0.32378082485978865,-2.712494782479247,10.197584137435928,1.1826515197753906,-0.8509660688620642,-0.3083343505859375,-2.1342296140128383,1.5175609128409633,-1.221281982299388,0.6046132811275129,0.6849101533586932,60.766929744729524,24.4359192538521,0.9129476317134516,11,-0.3016948699951172,0.5340042114257812,-0.6607141494750977,-3.231168746948242,1.8222465515136719,3,0.04225053446023219,-1.680414521280087,55.21648788452149,-1.8468517727466895,54.73980712890625,-2.3999908042806286,55.75954055786133,0.04225053446023219
2819,2010-11-26,55.70523452758789,55.78367614746094,55.01736831665039,55.51214981079102,1145636.0,-0.004957972966472046,3.3793028274944956,0.2318824645070763,38.824368181855704,42.02979334276358,-0.0815601414819227,0.752590384714459,0.00204120581297218,-2.382770504136573,10.665011627999299,0.9654273986816406,-0.8594960348522633,-0.5671901702880859,-2.40980934278835,1.275429002212178,-1.4884997565382179,0.354119415962046,0.792792664576325,47.197584555477476,13.563155874638504,0.921309586250131,11,-0.03921890258788352,0.8115653991699219,0.1417989730834961,-2.4286556243896484,1.617095947265632,4,0.0381282539579928,1.0206085451814002,55.98279571533203,-1.680414521280087,55.21648788452149,-1.8468517727466895,54.73980712890625,0.0381282539579928
2820,2010-11-29,54.30536270141602,56.30862808227539,54.30536270141602,55.97676467895508,1972054.0,-0.02512998711958725,-1.3971078265791586,-8.65631420894607,33.56334494364465,41.277545001191655,1.1011435850246656,2.081444818903684,1.4140885108016121,-0.9435488176070734,10.673810558315655,2.003265380859368,-0.9234621787109631,-1.854227447509757,-3.8885762227751,0.18012132775558598,-2.8714018351424286,-0.8370530598770856,2.0365601083438065,0.0,-29.284494211164024,1.0171743876326713,11,1.2399730682373047,2.09075736999511,1.541670799255364,-1.0287837982177805,1.9851646423339773,0,0.060777791241462875,3.3793028274944956,55.70523452758789,1.0206085451814002,55.98279571533203,-1.680414521280087,55.21648788452149,0.060777791241462875
2821,2010-11-30,54.42604446411133,54.981163024902344,54.00970077514648,54.16658401489258,1923149.0,0.0022222807599838745,-2.389450847818505,-0.1552352173238273,37.50001067918776,40.62194430479206,1.0216887100152618,1.8563445878662606,1.3035397364341037,-1.0360152249295211,10.3030521656051,0.9714622497558665,-0.8609852409440464,-1.6068332672119112,-3.744277196019688,0.5306106615958655,-2.675555231615796,-0.5381113028080264,1.8825836181640625,18.110345971957443,-12.20262319286805,1.0687219644038877,11,0.9714603424072266,1.792074203491211,1.8192291259765625,-1.0468883514404297,1.2972946166992188,1,0.08059864330450939,-1.3971078265791586,54.30536270141602,3.3793028274944956,55.70523452758789,1.0206085451814002,55.98279571533203,0.08059864330450939
2822,2010-12-01,55.02340316772461,55.36733627319336,54.69757080078125,54.69757080078125,1731543.0,0.010975603858317973,-3.1111046069191595,1.255807457068925,41.44487971621952,39.61533496081732,0.4519986532793254,1.2203301434896687,0.7460287804843162,-1.6057340149892525,9.842319503247154,0.9412918090820312,-0.9189866529691457,-0.9452133178710938,-3.1246181903433197,1.2341915546011322,-2.0349157541072103,0.14448911836502276,1.2852249145507812,44.094582261677765,11.32896067403771,1.0897024362361138,12,0.3741016387939453,1.1947154998779297,1.4828376770019531,-1.644247055053711,-0.12671279907226562,2,0.04945717414416406,-2.389450847818505,54.42604446411133,-1.3971078265791586,54.30536270141602,3.3793028274944956,55.70523452758789,0.04945717414416406
2823,2010-12-02,55.325096130371094,55.45181274414063,54.34760284423828,55.43974304199219,1940480.0,0.005482993513266532,14.912374251001717,-0.35185857285020194,47.5354341767186,39.68337552475904,0.019976661901182524,0.7874541794888472,0.5013492401583761,-1.87399472223899,9.009055225296466,1.1042098999023509,-0.8205667781061621,-0.5346078872680664,-2.606122126703262,1.5369063521671293,-1.5703650069856678,0.501149232449535,0.7076606750488281,57.21778810254722,20.37737963669833,1.0357571197175983,12,0.07240867614746094,0.8930225372314453,1.1811447143554688,-1.9459400177001953,0.7844123840332031,3,0.04766063795003861,-3.1111046069191595,55.02340316772461,-2.389450847818505,54.42604446411133,-1.3971078265791586,54.30536270141602,0.04766063795003861
2824,2010-12-03,55.69920349121094,56.145713806152344,55.11391067504883,55.23458862304688,1680258.0,0.006761983024092366,-1.9230760917726648,-4.0525720370000045,45.77810522972124,39.99891529495346,-0.45388715060740026,0.2468431543462799,0.14601060905194885,-2.1979923060147044,7.665895331602524,1.0318031311035156,-0.758598643051748,-0.046761131286622515,-1.8636340792929644,1.7701118167197194,-0.9551976052897899,0.8616753427165449,-1.6895027160644602,73.49091512486527,36.01087835313868,0.9084364740031695,12,-0.5400390625,0.5189151763916016,0.7150192260742188,-2.320047378540039,1.6110572814941406,4,0.037807340924849164,14.912374251001717,55.325096130371094,-3.1111046069191595,55.02340316772461,-2.389450847818505,54.42604446411133,0.037807340924849164
2825,2010-12-06,55.86211776733398,56.16984939575195,55.63886260986328,55.63886260986328,1336246.0,0.00292489418001729,-3.7567706108500643,0.48051660153042,57.01167367741676,41.760605757657636,-0.6713167952972938,-0.052791160371377543,0.01484382052332478,-2.3036564532868553,6.257986368639651,0.5309867858886719,-0.8420345145906083,0.20123157501220135,-1.4043174953051931,1.8067806453295958,-0.6015429601464959,1.0040061101708986,-1.809696731567385,85.7541455489428,41.84582714941916,0.8027745351586982,12,-0.7029533386230398,0.3560009002685618,0.4857320785522532,-2.482961654663079,1.3334999084472727,0,0.02613958736046018,-1.9230760917726648,55.69920349121094,14.912374251001717,55.325096130371094,-3.1111046069191595,55.02340316772461,0.02613958736046018
2826,2010-12-07,56.5560188293457,57.09907531738281,55.93452453613281,56.07330703735352,1827225.0,0.012421674826254003,-2.0634915856338623,2.1621529260999943,59.22407173627291,44.34401898108558,-1.207473809471665,-0.8626814238485849,-0.6432604859064384,-2.932030063341088,5.131204560010627,1.2369575500488352,-0.865094445731664,0.9406888961791964,-0.4914004719383698,2.3727782642967625,0.22464421212041685,1.656733580237976,-2.418900659179698,80.26305938592672,32.29695266975757,0.7160446840587816,12,-1.0016307830810547,-0.33790016174316406,-0.20816898345947266,-3.1768627166748047,0.3801383972167969,1,-0.004694310014939473,-3.7567706108500643,55.86211776733398,-1.9230760917726648,55.69920349121094,14.912374251001717,55.325096130371094,-0.004694310014939473
2827,2010-12-08,57.56368637084961,57.88348388671875,56.11554336547852,56.29052734375,2244872.0,0.017817158321282944,-1.1784377181293333,2.6375138296191314,59.15938951106942,46.671253094678505,-2.0642556382506143,-1.8962889045418336,-1.586149778452615,-3.877472500102705,5.250677992972993,1.7679405212402273,-0.8010504305871038,1.903101921081543,0.2868418444712333,3.5193619976918527,1.0949718827763846,2.7112319593867014,-3.2488507718505986,90.95564833694749,44.07275787050678,0.8081300383051563,12,-1.6170940399169922,-1.3455677032470703,-1.215836524963379,-4.184530258178711,-0.9654312133789062,2,-0.03197062950733853,-2.0634915856338623,56.5560188293457,-3.7567706108500643,55.86211776733398,-1.9230760917726648,55.69920349121094,-0.03197062950733853
2828,2010-12-09,57.28612518310547,57.95589065551758,56.90598678588867,57.92572021484375,1798872.0,-0.0048218105066443195,2.0,-0.5023685322291169,58.099693842080036,48.812955945814544,-1.7683340746049794,-1.6536104806108227,-1.2295547620141392,-3.5578410807162584,5.395002185692819,1.0499038696289062,-0.6340312229946647,1.593862533569336,-0.1257888189561882,3.31351388609486,0.7340368573065774,2.4536882098320945,-2.685797721088882,76.43313897300432,30.57817723472992,0.8598256762627617,12,-1.3033294677734375,-1.0680065155029297,-0.9382753372192383,-3.9069690704345703,-0.3982391357421875,3,-0.041710532992337956,-1.1784377181293333,57.56368637084961,-2.0634915856338623,56.5560188293457,-3.7567706108500643,55.86211776733398,-0.041710532992337956
2829,2010-12-10,57.34646606445313,58.12484359741211,57.33439636230469,57.48524475097656,1483424.0,0.0010533245380934808,-8.703615247728763,0.21697899395225112,60.528432383402304,51.80907677245428,-1.7560508308881424,-1.6753378395659198,-1.1935529245539058,-3.5849682204653277,6.157951051735937,0.8387184143066406,-0.44155131611624654,1.5751588821411175,-0.2972309272314959,3.447548691513731,0.6389639774548073,2.511353786827428,-2.4105822830864483,68.6893207607973,22.90039576392816,0.9361949046863072,12,-1.2791938781738352,-1.128347396850593,-0.9986162185669016,-3.9673099517822337,-0.6456336975097727,4,-0.021569900203764703,2.0,57.28612518310547,-1.1784377181293333,57.56368637084961,-2.0634915856338623,56.5560188293457,-0.021569900203764703
2830,2010-12-13,57.85331344604492,58.30585861206055,57.57575225830078,57.67832946777344,1736873.0,0.00883833680391266,-2.8412660184042307,-1.2608851017042977,72.16493669504183,55.660735218660285,-1.9072643584949134,-2.181899295125241,-1.5860665422919311,-4.055606392380042,6.915907668597399,0.9593925476074148,-0.30085449888518667,2.010805892944333,-0.06426695721363984,4.085878743102306,0.9732694678653431,3.048342318023323,-2.5347544867527887,80.91600965846298,29.169263321597356,1.0375364250789874,12,-1.5265827178955078,-1.6955337524414062,-1.5205488204956055,-4.3383941650390625,-1.743804931640625,0,-0.00938671687052639,-8.703615247728763,57.34646606445313,2.0,57.28612518310547,-1.1784377181293333,57.56368637084961,-0.00938671687052639
2831,2010-12-14,58.26965713500977,58.26965713500977,57.74470520019531,57.74470520019531,1356336.0,0.0071965400798199575,-1.000000000000027,3.0000000000000404,71.92374065247765,59.047275322688975,-1.923311572747096,-2.4546413123894553,-1.9186183271054276,-4.430543631722806,7.769252918590082,0.5249519348144602,-0.12634416251662373,2.2560876846313533,-0.027526938500670894,4.539702307763378,1.1142803730653412,3.3978949961973655,-2.53287622433006,98.34720243548199,41.22622771248441,1.141807311566011,12,-1.9429264068603587,-2.111877441406257,-1.9368925094604563,-4.754737854003913,-1.357635498046882,1,-0.018432225484697695,-2.8412660184042307,57.85331344604492,-8.703615247728763,57.34646606445313,2.0,57.28612518310547,-0.018432225484697695
2832,2010-12-15,58.3843002319336,58.6075553894043,57.88348388671875,58.04640197753906,1408945.0,0.0019674578942210363,-1.1818108670413923,0.6436746528307694,69.02485312960866,61.43498853967675,-1.688655702558492,-2.4396457184578324,-1.9748098990060257,-4.497876031241184,8.51413531718101,0.7240715026855469,0.25978781799143746,2.209021377563481,-0.2670775110341381,4.6851202661611,0.9709719332646713,3.4470708218622903,-2.287848443060568,86.87945011388747,28.97132102556192,1.2380494442988084,12,-1.5235671997070384,-2.0756721496582102,-1.9746036529541087,-4.8693809509277415,-2.7514724731445384,2,-0.024803637272662438,-1.000000000000027,58.26965713500977,-2.8412660184042307,57.85331344604492,-8.703615247728763,57.34646606445313,-0.024803637272662438
2833,2010-12-16,58.96355819702149,58.98165893554688,58.19121551513672,58.28172302246094,1430053.0,0.009921467976609533,1.201679868670585,2.0178712547133384,74.63503860157553,64.64131446988279,-1.8970124943872193,-2.950129349217953,-2.476981457893096,-5.016725597403642,9.388657937139822,0.7904434204101634,0.6272005923201931,2.6485939025878977,-0.12370492972723923,5.420892734903035,1.2624444864303328,4.034743318745463,-2.4653298320634534,98.90116252142097,38.00080753649291,1.3861494161575683,12,-1.6532974243164134,-2.467878341674812,-2.3773689270019602,-5.448638916015632,-3.210052490234382,3,-0.0401146591534951,-1.1818108670413923,58.3843002319336,-1.000000000000027,58.26965713500977,-2.8412660184042307,57.85331344604492,-0.0401146591534951
2834,2010-12-17,59.01786422729492,59.36783218383789,58.60152053833008,59.10233688354492,1962367.0,0.0009210100600098858,1.4901946200570224,-0.12389014149122335,94.73080855920443,68.83232945674808,-1.5992375652386315,-2.9188499221918818,-2.4727944516646545,-5.012295440313785,10.407178062875769,0.7663116455078125,0.9462891703172573,2.5535600662231417,-0.46518196080896246,5.572302093255246,1.0441890527070896,4.062931079739194,-2.0726183596308942,80.47140913996462,11.37733180203061,1.5093710135160516,12,-1.3666858673095703,-2.3290977478027344,-2.3034534454345703,-5.143926620483398,-2.4739112854003906,4,-0.036090397506227556,1.201679868670585,58.96355819702149,-1.1818108670413923,58.3843002319336,-1.000000000000027,58.26965713500977,-0.036090397506227556
2835,2010-12-20,58.80064010620117,59.50057983398438,58.63772583007813,58.643760681152344,1154269.0,-0.003680650324063839,-9.21436474068139,-1.8571622109826589,90.77610042497994,72.33811042215997,-1.0296249476704418,-2.5951682413434938,-2.1851680766696404,-4.765520025477791,11.12871179514598,0.86285400390625,1.192345365281973,2.1842809677124038,-0.9874751741502408,5.356037109575048,0.5984028967810815,3.770159038643726,-1.370876975302373,60.13726069538442,-14.769513285250547,1.5858780709313227,12,-0.9925785064697195,-2.045499801635742,-2.194840431213379,-4.214698791503906,-2.6488914489746094,0,-0.03571062722217477,1.4901946200570224,59.01786422729492,1.201679868670585,58.96355819702149,-1.1818108670413923,58.3843002319336,-0.03571062722217477
2836,2010-12-21,59.72986602783203,59.82640838623047,58.71013259887695,58.71013259887695,1378889.0,0.015802989898622943,-1.189348227011376,6.500109422492401,91.31351122201528,75.91079061226507,-1.6330250714794943,-3.3006072339850903,-3.022210990187986,-5.643498021259646,12.838040261655514,1.1162757873535156,1.47837369479344,2.86400394439697,-0.46727111340362626,6.195279002197566,1.1983664154966718,4.529641473297268,-1.8859395563161172,95.03108029042303,15.556460098272112,1.6656375289002996,12,-1.363668441772461,-2.8118114471435547,-3.176863670349121,-4.824125289916992,-4.628021240234375,1,-0.06061218204877228,-9.21436474068139,58.80064010620117,1.4901946200570224,59.01786422729492,1.201679868670585,58.96355819702149,-0.06061218204877228
2837,2010-12-22,59.07217025756836,59.60315322875977,59.07217025756836,59.41006851196289,908925.0,-0.01101117102719118,-2.142857142857185,-0.331359397269908,80.95713533836957,78.45050633407502,-0.8256769271577653,-2.465658342865467,-2.3237865678519185,-4.943639163130513,14.639742962492763,0.6576957702636719,1.6547972482823923,2.013524055480957,-1.3618251384327777,5.388873249394692,0.32584945852408964,3.7011986524378244,-0.8317474031095315,53.87466873203688,-27.24148467174338,1.6876745969568676,12,-0.49176788330078125,-2.154115676879883,-2.657947540283203,-3.9311065673828125,-4.024631500244141,2,-0.03656795765563914,-1.189348227011376,59.72986602783203,-9.21436474068139,58.80064010620117,1.4901946200570224,59.01786422729492,-0.03656795765563914
2838,2010-12-23,58.34809875488281,59.192848205566406,57.93778991699219,59.13250732421875,1226494.0,-0.012257404790249393,1.7733326589790275,2.3214342161710584,70.68802785765615,79.57935027565877,0.07250176539496778,-1.6393488061198696,-1.580176933710021,-4.180608930680876,15.447862974197967,1.2550582885742188,1.7569678946759666,1.171187400817871,-2.211186914789174,4.553561716424916,-0.5199997569856478,2.86237455862139,1.4783096313476562,21.725342866953483,-57.862134567332575,1.6911871578035211,12,0.3529815673828125,-1.430044174194336,-1.846384048461914,-3.2070350646972656,-1.8644866943359304,3,-0.04653572359744673,-2.142857142857185,59.07217025756836,-1.189348227011376,59.72986602783203,-9.21436474068139,58.80064010620117,-0.04653572359744673
2839,2010-12-27,57.82917785644531,58.25758743286133,57.05080032348633,58.10673904418945,704325.0,-0.008893535685155052,3.166665569085078,0.35384772501799366,64.55355162169626,78.73364082306482,0.7454926627608245,-1.0046581411969697,-1.050457300980682,-3.6175473342221736,15.941488756536398,1.2972984313964844,1.7818917865897745,0.5460693359375028,-2.774559272814649,3.8666979446896548,-1.1142449684385767,2.2063836403135824,1.9594581604003878,28.043495888588517,-48.666933525745954,1.660314304376077,12,0.6094264984130859,-0.9111232757568359,-1.452667236328125,-2.670013427734375,-1.2309226989746094,0,-0.035893163738395795,1.7733326589790275,58.34809875488281,-2.142857142857185,59.07217025756836,-1.189348227011376,59.72986602783203,-0.035893163738395795
2840,2010-12-28,57.60592269897461,58.16104507446289,57.599891662597656,57.92572021484375,505166.0,-0.0038605971197603894,-2.381872521409276,1.1521694314261761,58.349320529015394,77.2253719204579,1.039253633737097,-0.5496350965439092,-0.8222764341837703,-3.3572640165479584,16.824782030648688,0.5611534118652344,1.837046472283113,0.15778617858886435,-2.8533783876223495,3.168950744800078,-1.3477961045167461,1.6633684616944748,2.0731998901367135,20.000027487290563,-53.93693350405238,1.505582283105607,12,0.8326816558837891,-0.6878681182861328,-1.2701406478881836,-2.23858642578125,-1.4240074157714773,1,-0.018435079369000018,3.166665569085078,57.82917785644531,1.7733326589790275,58.34809875488281,-2.142857142857185,59.07217025756836,-0.018435079369000018
2841,2010-12-29,58.81270980834961,58.81874465942383,57.684364318847656,57.684364318847656,882260.0,0.020949011018904784,-1.0106968142831545,-3.5283122398100986,59.62789756714922,76.1812657468513,-0.09208414150626254,-1.4871825708219646,-1.99736933136802,-4.5064304174266,17.700513063348605,1.2128219604492188,1.905753327937198,1.145240020751956,-1.5628632359415349,3.853343277445447,-0.20881160759478945,2.4992916490987014,0.7612798901367128,69.03079433972397,-2.6396763372145244,1.3540516283467436,12,-0.37410545349121094,-1.8946552276611328,-2.552351951599121,-3.1255760192871094,-2.3652992248535085,2,-0.045244661567103495,-2.381872521409276,57.60592269897461,3.166665569085078,57.82917785644531,1.7733326589790275,58.34809875488281,-0.045244661567103495
2842,2010-12-30,57.74470520019531,58.89718627929688,57.53351593017578,58.78253936767578,785869.0,-0.018159418459624765,1.1523798055212564,-0.9197840352413376,53.15091932174531,73.79414138242572,0.978558707234555,-0.21592206542283066,-0.9282959755105082,-3.3695701880623403,18.94165243359072,1.3636703491211009,1.8218466269117215,-0.058829689025877485,-2.4640986077203024,2.3464392296685475,-1.2614641483730935,1.1438047703213385,1.7283569232910097,32.394461511063625,-37.07599863519944,1.2026344593472134,12,0.6938991546630859,-0.8266506195068359,-1.5522289276123047,-2.0485191345214844,-1.1886863708496094,3,-0.04576801290153121,-1.0106968142831545,58.81270980834961,-2.381872521409276,57.60592269897461,3.166665569085078,57.82917785644531,-0.04576801290153121
2843,2011-01-03,57.9619255065918,58.25758743286133,57.479209899902344,57.76884078979492,907503.0,0.0037617354810870474,-1.015617437001768,-0.1860458277892539,54.139599851595385,69.28400708158027,0.6753335699014542,-0.23765362326850692,-1.1743864866997171,-3.5195374602005103,19.898763672989585,0.7783775329589844,1.7138483678316518,0.02654914855956747,-2.0768340240666916,2.1299323211858265,-1.0251424377535656,1.0782407348727006,1.414246144894527,49.34640995498092,-19.387473622196488,1.05169158631313,1,0.47667884826660156,-1.0438709259033203,-1.8629751205444336,-2.2657394409179688,-1.8282814025878906,0,-0.05028105474060096,1.1523798055212564,57.74470520019531,-1.0106968142831545,58.81270980834961,-2.381872521409276,57.60592269897461,-0.05028105474060096
2844,2011-01-04,57.8050422668457,58.23948669433594,57.6964340209961,58.082603454589844,1184538.0,-0.0027066602493778236,-1.1951381232508458,-1.437509878299352,49.65928660743808,64.71547221296451,0.7175431728529915,0.08968081857152299,-1.0419833867572663,-3.284551067039324,21.004220963942526,0.5430526733398366,1.6302697669199375,-0.23562602996825888,-2.060012802170448,1.58876074223393,-1.1478194160693533,0.6765673561328356,1.4781145315206174,22.9786879159783,-42.38779405123786,0.9121933861010941,1,0.6335620880126953,-0.8869876861572266,-1.7060918807983398,-2.108856201171875,-1.098175048828125,1,-0.022860120060092637,-1.015617437001768,57.9619255065918,1.1523798055212564,57.74470520019531,-1.0106968142831545,58.81270980834961,-0.022860120060092637
2845,2011-01-05,57.32233047485352,57.738670349121094,56.65256118774414,57.58782196044922,1427141.0,-0.008350686602110469,2.829801257692437,0.9565151660916994,43.37553030755703,59.389029889135806,1.0823218905768854,0.7245449264952342,-0.5947286536698684,-2.7272916547090134,21.93526395563238,1.1524810791015625,1.4300039870200436,-0.7913484573364187,-2.3455044786775616,0.7628075640047243,-1.5684264680069901,-0.014270446665847203,1.871532064517595,29.83880424530328,-30.060561051493536,0.777078010670572,1,0.8055267333984304,-0.40427589416504617,-1.2309226989746165,-1.6261444091796946,-0.6637344360351634,2,-0.012631644795049968,-1.1951381232508458,57.8050422668457,-1.015617437001768,57.9619255065918,1.1523798055212564,57.74470520019531,-0.012631644795049968
2846,2011-01-06,56.29052734375,57.60592269897461,56.049171447753906,57.32233047485352,1511723.0,-0.018000020629938662,-1.0557753871961433,3.886388781125754,37.023196388142246,54.50748111688833,1.7600352906128123,1.8292235224525655,0.40873786118797284,-1.6418881669230743,22.306682916140062,1.5567512512207031,1.0926932179273123,-1.8098770141601577,-3.4234514634189566,-0.19630256490135878,-2.6166642387895607,-1.0030897895307547,2.750857114523498,8.474530867008646,-46.028707505591065,0.8067872246293999,1,1.3304824829101562,0.6275272369384766,-0.31979942321777344,-0.5943412780761719,0.3741035461425781,3,-0.001929490904990172,2.829801257692437,57.32233047485352,-1.1951381232508458,57.8050422668457,-1.015617437001768,57.9619255065918,-0.001929490904990172
2847,2011-01-07,55.72333908081055,56.62239456176758,55.71730422973633,56.11554336547852,1396023.0,-0.010076087215808105,-3.477608560267225,0.3801154240039084,29.887651729833706,49.974105991574724,2.014033026096129,2.3731404886546628,0.9746503112856431,-1.0189399612954162,22.207363931272113,0.90509033203125,0.7559351027626775,-2.285047912597655,-4.207778214578546,-0.3623176106167634,-3.2464130635881006,-1.323682761607209,3.0786683366213836,0.23756607400288324,-46.639967311338836,0.9613651509904455,1,1.5839061737060547,1.3636665344238281,0.08447265625,-0.02715301513671875,2.3109931945800852,4,0.012994043692096335,-1.0557753871961433,56.29052734375,2.829801257692437,57.32233047485352,-1.1951381232508458,57.8050422668457,0.012994043692096335
2848,2011-01-10,54.896690368652344,55.78367614746094,54.78807830810547,55.72333908081055,1754075.0,-0.014834873964738371,1.101918779068597,2.1076993405566955,26.65755734486605,45.763439960815816,2.56986177780108,3.174350935802998,1.79583774447849,-0.12265932282598868,22.316267413141684,0.9955978393554688,0.27812075619416987,-2.992224884033206,-5.3513397913217275,-0.6331099767446844,-4.171782337677463,-1.8126674303889487,3.5968467300100286,3.1468910193353863,-37.850313592085406,1.1795574536442597,1,1.9459419250488281,2.1903152465820312,0.9111213684082031,0.7994956970214844,2.8057785034179688,0,0.03022638431479807,-3.477608560267225,55.72333908081055,-1.0557753871961433,56.29052734375,2.829801257692437,57.32233047485352,0.03022638431479807
2849,2011-01-11,56.1095085144043,56.1095085144043,55.05960464477539,55.21045303344727,1743586.0,0.02209273705950965,1.3355708115172138,-1.0875907356218852,36.3022124948837,43.31376129035674,1.21525226851994,1.9648504706704983,0.5960127091824177,-1.2466211488423795,22.168942306535673,1.2128181457519531,-0.09547563866096453,-1.7175588607788086,-4.1982758183453655,0.7631580967877483,-2.957917339562087,-0.47720038199553017,1.939373529391247,44.78525624450535,5.952646834502048,1.24035847878328,1,0.733123779296875,1.1977348327636719,-0.30169677734375,-0.41332244873046875,0.7301063537597656,1,0.00043015150619996056,1.101918779068597,54.896690368652344,-3.477608560267225,55.72333908081055,-1.0557753871961433,56.29052734375,0.00043015150619996056
2850,2011-01-12,57.31026077270508,57.46714401245117,56.24225616455078,56.29052734375,1871278.0,0.021400156410076754,-1.194597180692012,1.1342274760058133,38.015539543986456,40.91238817667199,-0.035593146081090765,0.760309530111968,-0.593087327385156,-2.346875217663964,21.38499635044937,1.357635498046875,-0.3405216739220407,-0.48965396881103374,-2.9810264022397206,2.001718464617653,-1.7353401855253736,0.7560322479033061,0.3473248228076571,89.50751406899596,55.39665098291538,1.2456862167143423,1,-0.46762847900390625,-0.003017425537109375,-1.6216192245483398,-1.61407470703125,-0.5008163452148366,2,-0.010528543171014038,1.3355708115172138,56.1095085144043,1.101918779068597,54.896690368652344,-3.477608560267225,55.72333908081055,-0.010528543171014038
2851,2011-01-13,57.19561767578125,57.55161666870117,56.56205368041992,57.24388885498047,1773941.0,-0.0020003939151229666,1.9818382454365717,-0.047337056752844005,40.17687444861524,39.4708276352131,-0.19495947925863533,0.8330748052113961,-0.4807223297969614,-2.124154441838769,20.53130942878287,0.98956298828125,-0.5210825387117666,-0.5505950927734347,-3.0456338689362354,1.9444436833893661,-1.798114480854835,0.6969242953079657,-2.4075393676757812,87.11800067637985,53.21418396323125,1.2475193880814006,1,-0.6727848052978516,0.11162567138671875,-1.5069761276245117,-1.4994316101074219,0.3137626647949219,3,-0.00938920950215183,-1.194597180692012,57.31026077270508,1.3355708115172138,56.1095085144043,1.101918779068597,54.896690368652344,-0.00938920950215183
2852,2011-01-14,56.9361572265625,57.09907531738281,56.33879852294922,56.84564971923828,1474987.0,-0.00453636938916413,2.652159571933811,-1.874980243401296,42.23106398984437,38.147656983907424,-0.06956892362099865,1.0313596750599316,-0.2055935862018643,-1.749223947293629,19.43950280243394,0.8568191528320312,-0.6440647144871505,-0.7376483917236314,-3.2387625144647174,1.7634657310174546,-1.9882054530941744,0.5129086696469116,-2.0928081512451158,77.72929621986486,40.538235379680884,1.250557061370543,1,-0.4223747253417969,0.37108612060546875,-1.0499038696289062,-1.2399711608886719,-0.12067794799804688,4,-0.004768961410399619,1.9818382454365717,57.19561767578125,-1.194597180692012,57.31026077270508,1.3355708115172138,56.1095085144043,-0.004768961410399619
2853,2011-01-17,56.5982551574707,57.29216003417969,56.30862808227539,57.16544723510742,834139.0,-0.005934753688191519,1.3970528077352176,-6.2667959200876675,43.08942358144067,37.41767220324105,0.06096520905809655,1.246902799254208,0.10585816647969182,-1.3072423277592407,17.94037238916389,0.9835319519042969,-0.893610188272838,-0.9572853088378892,-3.425081276992472,1.5105106593166937,-2.191183292915184,0.2766126752394058,-1.700740730285645,61.7433021158303,22.42870690173703,1.2338979840772917,1,-0.3348808288574219,0.7089881896972656,-0.515899658203125,-0.902069091796875,-0.5189132690429759,0,0.025373169436485155,2.652159571933811,56.9361572265625,1.9818382454365717,57.19561767578125,-1.194597180692012,57.31026077270508,0.025373169436485155
2854,2011-01-18,56.88788604736328,56.98442840576172,56.32673263549805,56.60429000854492,965412.0,0.0051173112861298,1.7594811098040157,-0.5,45.99866075699117,37.709131142067065,-0.4162153876580632,0.8321840070349964,-0.2225754973398324,-1.4989165630899492,16.083057455105987,0.6576957702636719,-1.024421139397198,-0.5611555099487333,-2.9456718685436343,1.8233608486461677,-1.7534136892461873,0.6311026693487207,-1.9372895753479042,49.30879469527242,7.239111030615483,1.192258179297452,1,-0.6908855438232422,0.4193572998046875,-0.7874288558959961,-1.1916999816894531,-1.7981109619140625,1,0.014319091133546902,1.3970528077352176,56.5982551574707,2.652159571933811,56.9361572265625,1.9818382454365717,57.19561767578125,0.014319091133546902
2855,2011-01-19,56.70083236694336,57.26802444458008,56.50774765014648,56.81547927856445,1260772.0,-0.003288110939193345,-2.0361500845481806,-0.404261329244179,36.72229582522288,37.67569774618714,-0.36497319092383407,0.900003090875984,-0.06407081913287271,-1.206677306406199,14.075926078571444,0.7602767944336009,-1.1990821973261276,-0.6432188034057589,-2.961142124603846,1.6747045177923283,-1.802180464004799,0.5157428571932812,-1.698215490994265,31.553329527807954,-6.812415291225484,1.1589616605990423,1,-0.5309848785400391,0.6064109802246094,-0.5581369400024414,-1.0046463012695312,-1.2610893249511719,2,0.002447627229218874,1.7594811098040157,56.88788604736328,1.3970528077352176,56.5982551574707,2.652159571933811,56.9361572265625,0.002447627229218874
2856,2011-01-20,56.1095085144043,56.996498107910156,55.90435409545898,56.82151412963867,1489621.0,-0.01042883901090319,1.0568195696684641,6.2104212417648235,39.063750925477564,38.6952643234809,0.2212383870871122,1.2713762493103928,0.4943565027152488,-0.5162959383353183,11.80201595499661,1.092144012451179,-1.3508152142426297,-1.0535247802734347,-3.140944950467862,1.0338953899209926,-2.097234865370652,-0.00981469517621747,-1.055911642600158,14.782644548591028,-23.333032117296604,1.043710085097214,1,0.06033897399902344,1.1977348327636719,0.13274669647216797,-0.41332244873046875,-0.2051544189453196,3,0.012474461666443837,-2.0361500845481806,56.70083236694336,1.7594811098040157,56.88788604736328,1.3970528077352176,56.5982551574707,0.012474461666443837
2857,2011-01-21,56.91202163696289,57.12321090698242,56.00089645385742,56.21208572387695,2546834.0,0.014302622564454914,1.0,-0.983048304830483,43.4880254397297,40.5653163340213,-0.44133961602273786,0.31487640881884005,-0.3063402273565785,-1.2441388727655465,9.356905031820698,1.122314453125,-1.4028985216736203,-0.14300422668456747,-2.028247469346752,1.742239015977617,-1.0856258480156598,0.7996173946465248,-1.8084643692208147,72.60867772570484,34.430058970376805,0.9426216213310938,1,-0.6064109802246094,0.3952217102050781,-0.6697664260864258,-1.2158355712890625,-0.30773162841796875,4,0.01049617789759405,1.0568195696684641,56.1095085144043,-2.0361500845481806,56.70083236694336,1.7594811098040157,56.88788604736328,0.01049617789759405
2858,2011-01-24,55.63282775878906,57.02063369750977,55.30096435546875,56.83961486816406,1987829.0,-0.022476690185664117,1.192302642137042,-1.724139434501101,38.173459990853345,40.773232722462375,1.0652824502489437,1.4548076971446307,0.9600376998086162,0.10371920376982757,8.637062487374097,1.7196693420410227,-1.34051063463032,-1.2864345550537095,-3.1706711039156374,0.5978019938082184,-2.22855282948467,-0.3443162806227491,-0.48030930302780206,16.871035366806748,-22.27065382318148,0.9421182744309626,1,0.7934627532958984,1.6744155883789062,0.9518527984619141,0.2775611877441406,0.6516647338867188,0,0.0212581593893284,1.0,56.91202163696289,1.0568195696684641,56.1095085144043,-2.0361500845481806,56.70083236694336,0.0212581593893284
2859,2011-01-25,55.75350570678711,56.52584838867188,55.52421951293945,55.87418746948242,1549494.0,0.002169185943976748,-2.458339918866259,0.10000252882864658,41.10805818038406,41.11684590428433,0.9932452057571126,1.2339159260094306,0.8562764295074246,0.04616750514163925,8.904529342975815,1.001628875732429,-1.155909404650231,-1.0619729995727525,-2.963760050903751,0.8398140517582462,-2.012866525238252,-0.11107947390725315,-0.5530052867670534,23.005974948269476,-16.597306483640615,0.9508935256654978,1,0.6727848052978516,1.5537376403808594,1.1494646072387695,0.6969203948974609,0.2956657409667969,1,0.005844227685954273,1.192302642137042,55.63282775878906,1.0,56.91202163696289,1.0568195696684641,56.1095085144043,0.005844227685954273
2860,2011-01-26,56.54395294189453,56.96029281616211,56.00089645385742,56.15174865722656,1130879.0,0.01417753422115653,-1.7651948280411647,-3.2499051713238085,51.476795500035124,42.37239268777543,0.09238068686984491,0.37927490692184307,0.07088242787580157,-0.6860324088726983,9.008930116110767,1.206787109375,-0.8181501507370754,-0.21842727661132955,-2.0862888173470537,1.6494342641243946,-1.152358046979188,0.715503493756529,-1.2964301969008503,68.21187755264387,23.651884200883757,0.9339307703678619,1,-0.2473907470703125,0.7632904052734375,0.6260194778442383,0.09955978393554688,0.150848388671875,2,-0.025717654687843483,-2.458339918866259,55.75350570678711,1.192302642137042,55.63282775878906,1.0,56.91202163696289,-0.025717654687843483
2861,2011-01-27,56.15174865722656,56.72497177124024,56.145713806152344,56.56808853149414,1099625.0,-0.00693627283311804,-1.7042251012867078,-1.0615383119030481,52.54845826274139,43.51876982920842,0.3586569285472905,0.59227128672525,0.514651189933673,-0.23409074183194178,8.506825536527456,0.5792579650878977,-0.6521165056075375,-0.47758350372314595,-2.092467612793598,1.1373006053473063,-1.2850255582583756,0.3298585508120837,-0.8581440337587338,46.68875905135328,-3.3340621042586704,0.8074420545352265,1,0.14481353759765625,1.1554946899414062,1.129852294921875,0.5581378936767578,0.5913238525390554,3,-0.012680025685054774,-1.7651948280411647,56.54395294189453,-2.458339918866259,55.75350570678711,1.192302642137042,55.63282775878906,-0.012680025685054774
2862,2011-01-28,55.101844787597656,56.23622131347656,55.101844787597656,56.12157821655274,1414658.0,-0.018697616632350145,-1.2248491491375408,2.4492812050466997,51.18881514609737,44.41870222528139,1.2527392935267727,1.511523375535134,1.5952567561534465,0.8639821706772679,8.504044371516404,1.1343765258789062,-0.617028444312723,-1.3953443527221694,-3.057759581000674,0.26707087555633535,-2.2265519668614218,-0.564136738582917,2.4497718811035156,0.0,-53.640978804650956,0.8312076141392513,1,1.083089828491211,2.093770980834961,2.540281295776367,1.770956039428711,1.0921401977539062,4,0.014564109622005716,-1.7042251012867078,56.15174865722656,-1.7651948280411647,56.54395294189453,-2.458339918866259,55.75350570678711,0.014564109622005716
2863,2011-01-31,55.04753875732422,55.50008010864258,54.58895874023438,55.144081115722656,1316001.0,-0.0009855573889181457,1.253743736848544,0.09467411350568734,42.89178074566737,44.07349333513431,1.1889771693306486,1.4085110562052847,1.6473922358742144,0.957863055477489,8.714408818358423,0.911121368408196,-0.6160098200834625,-1.3039310455322237,-2.936402014873927,0.3285399238094797,-2.120166530203072,-0.48769556086137555,2.455082473754885,19.338482154203778,-33.95941137679225,0.8162354846708502,1,0.8809528350830078,1.8433647155761719,2.7016897201538086,1.8252620697021484,1.5989913940429688,0,0.028280124531699924,-1.2248491491375408,55.101844787597656,-1.7042251012867078,56.15174865722656,-1.7651948280411647,56.54395294189453,0.028280124531699924
2864,2011-02-01,56.48361206054688,56.95425796508789,55.37940216064453,55.45784378051758,1933222.0,0.02608787487399855,-1.6632626401096686,-10.625059269796186,44.63586689882262,44.95277900997872,-0.34695963518860395,-0.13875022850571384,0.23026498662471084,-0.4396136983588974,8.382251991706147,1.9067192077636719,-0.5955001031415748,0.19821376800538104,-1.2868590986084172,1.6832866346191793,-0.5443226653015145,0.9407502013122766,0.90246267089843,79.89820327493345,29.89254548852304,0.7425364333068988,2,-0.6275272369384837,0.25946044921875,1.3259553909301687,0.43444252014159446,0.3861732482910085,1,-0.0035252626488839756,1.253743736848544,55.04753875732422,-1.2248491491375408,55.101844787597656,-1.7042251012867078,56.15174865722656,-0.0035252626488839756
2865,2011-02-02,56.5982551574707,57.00856399536133,56.34483337402344,56.76720809936523,1173164.0,0.0020296700713993143,1.037030966457882,-0.16470868244209844,46.12370767565041,45.73721864888682,-0.5338204160201485,-0.32719610332466686,0.1450441776851008,-0.5194189994010827,8.620440033661863,0.6637306213378906,-0.5597323470700957,0.34906063079834126,-1.0630884261120244,1.761209687708707,-0.35701389765684155,1.055135159253524,0.6759349343261718,83.04232324585946,36.17249329387302,0.7060745284551829,2,-0.7421703338623047,0.14481735229492898,1.0800743103027344,0.31979942321777344,-0.3740997314453125,2,-0.009701424685073845,-1.6632626401096686,56.48361206054688,1.253743736848544,55.04753875732422,-1.2248491491375408,55.101844787597656,-0.009701424685073845
2866,2011-02-03,56.18191528320313,56.59222412109375,55.82591247558594,56.35689926147461,1149978.0,-0.007356054936838774,1.3738279103569297,1.0356965454955986,45.20337384378316,45.927812916003866,-0.11860176187833105,0.08494478459991939,0.6194491438889642,-0.07618565271969402,8.446845959343845,0.7723426818847656,-0.5905344222596156,-0.061848640441887426,-1.4741637849945093,1.3504665041107344,-0.7680062127181984,0.6443089318344235,0.9848655545312397,65.8353894542676,21.92437656761581,0.7061575722763122,2,-0.3771190643310547,0.5611572265625,1.4964141845703054,0.7361392974853445,-0.8507843017578196,3,0.009129023899913546,1.037030966457882,56.5982551574707,-1.6632626401096686,56.48361206054688,1.253743736848544,55.04753875732422,0.009129023899913546
2867,2011-02-04,56.4474105834961,56.99046325683594,56.13967895507813,56.30259323120117,1070002.0,0.0047256363360816955,-2.6153902267035973,-0.8276034967627347,49.031782262049326,47.13429316835897,-0.5106312706067655,-0.13019891886420254,0.40093399393989415,-0.30497400146936116,7.821558366762184,0.8507843017578054,-0.5179388538483849,0.16744308471680114,-1.2256925522176658,1.560578721651268,-0.5291247337504288,0.8640109031840311,0.6162573703382748,76.80805946853566,33.70058899954266,0.696567818467233,2,-0.6486492156982493,0.29566192626953125,1.2309188842773366,0.4706439971923757,-1.8584518432617188,4,0.0052378297465423,1.3738279103569297,56.18191528320313,1.037030966457882,56.5982551574707,-1.6632626401096686,56.48361206054688,0.0052378297465423
2868,2011-02-07,56.5560188293457,56.84564971923828,56.23622131347656,56.68876647949219,1134197.0,0.001924060727089616,1.7297161066543643,-0.9166556910675735,47.81918352429087,47.8799737621264,-0.5302775897470227,-0.11396350518430154,0.31683239328110346,-0.37413692388851416,6.399502643281865,0.6094284057617188,-0.42577192079696147,0.19308490753174112,-1.0418459842156835,1.4280157992791658,-0.4243805383419712,0.8105503534054534,0.4344444274902344,72.22220921383831,28.664060907024307,0.6174654458737125,2,-0.7572574615478516,-0.13274574279785156,1.1223106384277344,0.36203575134277344,-3.982391357421875,0,-0.006401331838553848,-2.6153902267035973,56.4474105834961,1.3738279103569297,56.18191528320313,1.037030966457882,56.5982551574707,-0.006401331838553848
2869,2011-02-08,56.133644104003906,56.70686721801758,55.77161026000977,56.68273162841797,1343035.0,-0.007468254203257918,2.131307712939169,4.136325756487255,46.38462080888592,47.31417657422094,-0.05398684270492282,0.3270817608697456,0.7682590022092057,0.07994314340041342,5.443034305340912,0.9352569580078054,-0.44101734164452466,-0.2304965972900419,-1.4644315283740212,1.0034383337939374,-0.8474640628320316,0.38647086825194776,0.8568191528320312,29.26817985567097,-15.155464573253926,0.6169674655419884,2,-0.3348827362060547,0.28057861328125,1.5446853637695312,0.7844104766845703,-4.422870635986328,1,0.009136874249835003,1.7297161066543643,56.5560188293457,-2.6153902267035973,56.4474105834961,1.3738279103569297,56.18191528320313,0.009136874249835003
2870,2011-02-09,56.70686721801758,57.26198959350586,56.26639175415039,56.41724014282226,1730262.0,0.010211756659724625,-2.3673522049905813,-0.5274697790746273,53.81649882527273,47.45506997005775,-0.6723780404058886,-0.3095338330401063,0.2764766188349057,-0.4682283536873726,5.643256293996204,1.1283454895019531,-0.2748909408120994,0.3728961944580078,-0.7911658679004105,1.5369582568164262,-0.20913483672119781,0.9549272256372134,-2.117908477783196,62.75294731938532,13.977634472911262,0.5820310311792075,2,-0.7813930511474609,-0.5430526733398438,0.9714622497558594,0.21118736267089844,-3.415203094482422,2,0.0028729869734109847,2.131307712939169,56.133644104003906,1.7297161066543643,56.5560188293457,-2.6153902267035973,56.4474105834961,0.0028729869734109847
2871,2011-02-10,56.65859603881836,56.779273986816406,56.15174865722656,56.50774765014648,1109089.0,-0.000851240450537194,2.1999922189585077,0.5208366260997958,48.20818633955831,47.12388899155341,-0.6086564321770638,-0.3199624451349621,0.4034162156531025,-0.3967624465301256,5.971845580805303,0.6275253295898438,-0.1463505708661188,0.3514760971069322,-0.752103641664128,1.4550558358779924,-0.20031377227859792,0.9032659664924623,-2.0161766815185445,59.51409543018302,13.185398279745016,0.5517898693855289,2,-0.7331218719482422,-0.5611553192138672,0.8643598556518555,0.2594585418701172,-2.7152671813964773,3,-0.007667691103664498,-2.3673522049905813,56.70686721801758,2.131307712939169,56.133644104003906,1.7297161066543643,56.5560188293457,-0.007667691103664498
2872,2011-02-11,56.66463088989258,57.05683517456055,56.145713806152344,56.71893692016602,1109363.0,0.00010651254171722968,1.4958723457615783,-0.3600040461258647,58.89699743893206,48.90224640191615,-0.41314382859116705,-0.3661553447360788,0.45848427729394814,-0.3681560190020008,6.027093979932648,0.9111213684082031,-0.18679472124604501,0.3710872650146513,-0.7062788198554557,1.4484533498847583,-0.16759577742040221,0.9097703074497048,-1.969820127868644,59.91901590503035,9.456645921759254,0.5386830424350553,2,-0.3439350128173828,-0.5943431854248047,0.6049013137817383,0.25342369079589844,-1.5688209533691406,4,-0.023533196766752917,2.1999922189585077,56.65859603881836,-2.3673522049905813,56.70686721801758,2.131307712939169,56.133644104003906,-0.023533196766752917
2873,2011-02-14,58.03433227539063,58.09467315673828,56.82151412963867,56.93012237548828,1617569.0,0.02417206931356497,1.0788108303384014,-20.333099185161842,66.18152274460587,51.296208162558735,-1.4691054381165856,-1.7104486920367137,-0.8426642899510668,-1.6885409505510012,6.617243407569237,1.4300422668457031,-0.1748470063239438,1.668984794616705,0.343304106131022,2.994665483102388,1.00614445037386,2.33182513885955,-3.288177936737057,97.40252915955804,41.67152838855411,0.6628403442428432,2,-1.1011905670166087,-1.692516326904304,-0.8372068405151438,-1.1162776947021555,-3.1255760192871094,0,-0.05936785003068357,1.4958723457615783,56.66463088989258,2.1999922189585077,56.65859603881836,-2.3673522049905813,56.70686721801758,-0.05936785003068357
2874,2011-02-15,57.70246887207031,58.5230827331543,57.12924194335938,58.37223434448242,1485874.0,-0.0057183978915364975,1.8695727294502784,-0.6065563009997819,58.7912310583473,52.70371076063617,-1.0573574293512138,-1.3854631853858805,-0.45675138309179886,-1.3304677603095811,7.363204810258608,1.3938407897949148,-0.06796753679142142,1.2963922500610323,-0.14213469531619438,2.734919195438259,0.5771287773724225,2.015655722749642,-2.822373780693347,65.48226689751337,10.861981946467438,0.7192634726886122,2,-0.5551223754882812,-1.1464481353759766,-0.7376499176025391,-0.7844142913818359,-2.3472023010253906,1,-0.08888426267370675,1.0788108303384014,58.03433227539063,1.4958723457615783,56.66463088989258,2.1999922189585077,56.65859603881836,-0.08888426267370675
2875,2011-02-16,56.83961486816406,57.738670349121094,56.71893692016602,57.59385681152344,1660978.0,-0.014953502350466996,-1.0484846162688375,1.1261284351416774,54.871786004530286,53.77797877849696,-0.17507733945036108,-0.5393306064412684,0.44598805153878374,-0.4408563632617586,7.86497988897816,1.019733428955071,0.11782073307291796,0.4265991210937514,-1.0192348471214032,1.872433089308906,-0.2963178630138259,1.1495161052013287,-1.7409405182804605,29.18777368251304,-25.343760490465556,0.7229169841075767,2,0.30773162841796875,-0.28359413146972656,0.2353229522705078,0.07843971252441406,-0.7421722412109304,2,-0.09023357058351844,1.8695727294502784,57.70246887207031,1.0788108303384014,58.03433227539063,1.4958723457615783,56.66463088989258,-0.09023357058351844
2876,2011-02-17,56.80944442749024,57.093040466308594,56.393104553222656,57.02063369750977,1034544.0,-0.0005307995267701537,2.932193219322089,0.28000202306291727,64.13585467167809,55.45620904623349,-0.05199902856151084,-0.47857065790196884,0.49414576327158954,-0.38614458203895197,8.073443370794541,0.6999359130859375,0.19225404403304935,0.36143188476562926,-1.0873508272538217,1.8102145967850802,-0.3629594712440962,1.0858232407753547,-1.5053055746103965,27.91870516179891,-32.12640883242655,0.7243913560097243,2,0.33790206909178977,-0.25342369079590554,0.26549339294432883,0.10861015319823508,-0.9050903320312642,3,-0.06192245566571364,-1.0484846162688375,56.83961486816406,1.8695727294502784,57.70246887207031,1.0788108303384014,58.03433227539063,-0.06192245566571364
2877,2011-02-18,57.50938034057617,57.50938034057617,56.76117324829102,57.02063369750977,1635062.0,0.012320766734117639,2.061738030939232,-2.3142588779306767,68.4115538914759,57.74425019814294,-0.6542545393130439,-1.1926048181232787,-0.21178381042561512,-1.0490306459646774,8.56169444747071,0.7482070922851491,0.26584948740905645,1.0314998626708984,-0.48079843624628893,2.543798161588086,0.27535071321230475,1.7876490121294921,-2.0121048548798584,52.40785083485415,-12.258186219826534,0.7561491494585932,2,-0.3620338439941406,-0.9533596038818359,-0.5943422317504883,-0.5913257598876953,-1.5869216918945312,4,-0.062008170876399316,2.932193219322089,56.80944442749024,-1.0484846162688375,56.83961486816406,1.8695727294502784,57.70246887207031,-0.062008170876399316
2878,2011-02-21,56.81547927856445,57.56368637084961,56.58618927001953,57.32836151123047,974794.0,-0.012065876173632306,-1.0124242626529962,-1.0493826196906226,52.79188924995711,58.456168913817514,0.08976077140437866,-0.4274765512845846,0.4768848193814321,-0.3137419891640789,8.330094067860717,0.9774971008300781,0.37062703546565956,0.27846622467041016,-1.1864494229512417,1.743381872292062,-0.45399159914041576,1.010924048481236,-1.1366553580206613,19.83000245360976,-41.13673041668261,0.7324578238108258,2,0.5189189910888672,-0.2594585418701172,0.09503364562988281,0.10257530212402344,-0.3197975158691406,0,-0.030267620090108416,2.061738030939232,57.50938034057617,2.932193219322089,56.80944442749024,-1.0484846162688375,56.83961486816406,-0.030267620090108416
2879,2011-02-22,56.07934188842773,56.53791809082031,55.81988143920898,56.41724014282226,1479636.0,-0.012956634344796547,1.4791765449659824,0.6588223043681991,46.04782701667443,57.59298315730659,0.9134437077830881,0.35239053360532324,1.1971826505352894,0.4673411424849334,7.848363399237894,0.9955978393554759,0.405799700974228,-0.4739629745483498,-1.9091351066369455,0.9612091575402459,-1.1915490405926477,0.24362309149594807,2.4437408447265696,13.522094477324956,-42.807687335927504,0.7175860660442986,2,1.0921401977539134,0.47667884826660867,0.7059669494628977,0.8387126922607493,0.7240676879882955,1,-0.020873740541626495,-1.0124242626529962,56.81547927856445,2.061738030939232,57.50938034057617,2.932193219322089,56.80944442749024,-0.020873740541626495
2880,2011-02-23,55.08977508544922,56.01296615600586,55.03546905517578,55.89832305908203,1199225.0,-0.017645834805752436,-1.1315736935797827,2.3928740770846035,42.34996419448269,56.94206958563152,1.8433512270837582,1.2937598535073676,2.1427447585322312,1.5015655974687974,8.097630408976006,1.043872833251946,0.42050967951227847,-1.3908208847045884,-2.9682782506016068,0.18663648119242993,-2.1795495676530976,-0.6020922017560792,3.37924362182617,2.147996927984163,-50.79086551898462,0.7887286829485107,2,1.6895008087158203,1.4662456512451172,1.6623468399047852,1.8282794952392578,1.4843482971191406,2,0.004819251579515571,1.4791765449659824,56.07934188842773,-1.0124242626529962,56.81547927856445,2.061738030939232,57.50938034057617,0.004819251579515571
2881,2011-02-24,55.43974304199219,55.81988143920898,54.80014419555664,54.999267578125,1441975.0,0.006352684431913946,-1.43164472906223,-0.5447734435448867,43.024215100741266,55.178427103610325,1.4553527197600147,0.9356884620113135,1.738509428759727,1.1800528588551629,8.43013905322393,1.0197372436523366,0.49117933039573813,-1.0052526473998995,-2.644870859304554,0.6343655645047548,-1.825061753352223,-0.1854435414475759,2.8919336791992194,23.14416809534458,-25.669337243452365,0.8198091059523269,2,1.2218704223632812,1.1162776947021484,1.298802375793457,1.478311538696289,1.9791297912597656,3,0.011863323112135893,-1.1315736935797827,55.08977508544922,1.4791765449659824,56.07934188842773,-1.0124242626529962,56.81547927856445,0.011863323112135893
2882,2011-02-25,55.90435409545898,56.187950134277344,55.31906509399414,55.81384658813477,985386.0,0.008380469099845467,1.6421942788204997,0.205476842068766,45.700633416016956,52.902772733767115,0.9739793726001906,0.5631552998224336,1.2202150923059634,0.7328212615303542,7.641921118610958,0.8688850402832031,0.4588354635527878,-0.5807670593261776,-2.1180709441216337,0.9565368254692785,-1.3494190017239092,0.18788488307155404,2.2154306741943444,39.95632524715412,-5.652573168170534,0.7686519423977287,2,0.7572593688964915,0.6516666412353587,0.8341913223266673,1.0137004852294993,1.8765525817871236,4,0.0,-1.43164472906223,55.43974304199219,-1.1315736935797827,55.08977508544922,1.4791765449659824,56.07934188842773,0.0
2883,2011-02-28,56.60429000854492,56.9361572265625,55.6871337890625,55.93452453613281,1219782.0,0.012520239691720114,-1.1450804018619034,7.400109584423315,52.99538857238028,52.25879023532633,0.055718859206642435,-0.014938755654682723,0.4549483071187126,0.05981031067271658,6.2368140326761345,1.2490234375,0.4992983457917717,0.04133129119873047,-1.3391396205055628,1.4218022029030237,-0.6489041646534162,0.7315667470508771,1.3163163266626015,84.463240008358,35.26770308704517,0.690235455852145,2,-0.3348827362060547,-0.04826927185058594,0.20213699340820312,0.3137645721435547,1.1283454895019602,0,-0.012045577459947832,1.6421942788204997,55.90435409545898,-1.43164472906223,55.43974304199219,-1.1315736935797827,55.08977508544922,-0.012045577459947832
2884,2011-03-01,56.28449249267578,57.18958282470703,56.11554336547852,56.72497177124024,1206721.0,-0.005649704568697289,-1.7596877190059474,-0.6576619678200305,47.2222236159788,51.40883885882061,0.17123060711402616,0.30480380231031745,0.7026011812341437,0.39463766099231634,6.423770053747482,1.0740394592285085,0.45208125183005876,-0.26851024627685405,-1.654252671041462,1.117232178487754,-0.9613814586591616,0.4243609661054535,1.4488861141526925,62.121214540125195,14.035810818544874,0.6928712123823046,3,-0.10257720947265625,0.2715282440185547,0.5822744369506836,0.6335620880126953,1.5748558044433594,1,0.003752175078189035,-1.1450804018619034,56.60429000854492,1.6421942788204997,55.90435409545898,-1.43164472906223,55.43974304199219,0.003752175078189035
2885,2011-03-02,56.049171447753906,56.32069778442383,55.39147186279297,55.9526252746582,1278715.0,-0.004180921502534574,1.9056522750451788,-0.21918436983086015,46.08831619613437,49.40355680598242,0.3158509832332044,0.5237316997362527,0.8685585211489695,0.6503241471430883,6.645121722836839,0.9292259216308594,0.20789214888390717,-0.47637710571289205,-1.879986240435123,0.927232029009339,-1.1781816730740076,0.22542746164822347,1.5082130943982577,52.27283249544603,5.400384629974951,0.7018045673611163,3,0.13274383544921875,0.5068492889404297,0.8175954818725586,0.8688831329345703,1.363666534423821,2,0.013456722181257819,-1.7596877190059474,56.28449249267578,-1.1450804018619034,56.60429000854492,1.6421942788204997,55.90435409545898,0.013456722181257819
2886,2011-03-03,56.694801330566406,56.94822311401367,56.133644104003906,56.38103485107422,1231749.0,0.01151899066722728,-1.0149181905678537,3.249911098818602,50.17895973010094,47.3777130102741,-0.38861859925627584,-0.08590849466737893,0.1296807676943672,0.033741643761487694,6.402764765584103,0.8990516662597656,0.05625702506568331,0.1436084747314439,-1.2522857632962285,1.5395027127591163,-0.5543386442823959,0.8415555937452837,0.697148790790024,73.54841999000705,27.15614602722276,0.6979471190138374,3,-0.5128860473632812,-0.1387805938720703,0.1071014404296875,0.2232532501220703,1.3033294677734375,3,-0.002128554032572061,1.9056522750451788,56.049171447753906,-1.7596877190059474,56.28449249267578,-1.1450804018619034,56.60429000854492,-0.002128554032572061
2887,2011-03-04,56.74307250976562,57.54558563232422,56.42930603027344,56.694801330566406,1401065.0,0.0008514216130286467,-2.854145538360224,0.15384428342165707,40.91680933392714,46.058259686270766,-0.6224825707957464,-0.11688654546903621,0.008002808429147024,-0.0075475455464015795,6.725110969407116,1.1162796020507812,-0.009860945976306823,0.17709655761718324,-1.2204313109054823,1.5746244261398488,-0.5216673766441531,0.8758604918785196,-1.9429283142089773,62.745091094551,21.863209114452907,0.6987639342613343,3,-0.5702075958251882,-0.18705177307128196,0.058830261230475855,0.17498207092285867,0.953361511230483,4,0.011909829580871278,-1.0149181905678537,56.694801330566406,1.9056522750451788,56.049171447753906,-1.7596877190059474,56.28449249267578,0.011909829580871278
2888,2011-03-07,56.19398498535156,57.17148208618164,56.13967895507813,56.50774765014648,1123397.0,-0.00967673233273636,-3.885723833350022,-6.50000000000081,39.703445481691446,45.35332840460599,-0.19090030884348153,0.42550342971134114,0.4991321789577796,0.5386558140755113,6.9660872368474385,1.0318031311035085,-0.15720092176555056,-0.3538892745971651,-1.7613038052759222,1.053525256081592,-1.0575965399365472,0.349817990742217,-1.338931961059572,37.25490890544867,-0.4939078695768444,0.7037072653393798,3,-0.021120071411132812,0.36203575134277344,0.4962902069091797,0.7240695953369141,0.530986785888679,0,0.028240063279160843,-2.854145538360224,56.74307250976562,-1.0149181905678537,56.694801330566406,1.9056522750451788,56.049171447753906,0.028240063279160843
2889,2011-03-08,56.64653015136719,56.64653015136719,55.74143981933594,56.33879852294922,1551769.0,0.008053267020190713,4.882335440684269,-0.9807783491994241,48.60384598834662,46.04820415947975,-0.6196965477669494,0.01407411235598488,0.009421432824694875,0.08428722452592297,6.651275183244971,0.90509033203125,-0.40642365754950305,0.07301158905029581,-1.3212524611871004,1.467275639287692,-0.6241204360684023,0.7701436141689939,-1.7376664749145547,58.263324171932105,18.62889395850293,0.6971320251186987,3,-0.4736652374267578,0.01508331298828125,-0.2368326187133789,0.27152442932128906,0.6697654724121094,1,0.019173378206528646,-3.885723833350022,56.19398498535156,-2.854145538360224,56.74307250976562,-1.0149181905678537,56.694801330566406,0.019173378206528646
2890,2011-03-09,56.86978530883789,57.32233047485352,56.4715461730957,56.54998779296875,1464037.0,0.003941197402102636,-2.5696188349779026,1.0392091235899343,50.424459698064155,46.8704535591823,-0.6301735832921054,-0.2069608089782804,-0.24197405192789745,-0.14124587530900357,7.103361235963665,0.8507843017578196,-0.47841845651574033,0.2881208419799819,-1.1113176284432242,1.687559312403188,-0.4115983932316212,0.987840077191585,-1.9081871932678283,62.54181238450056,20.540359673474214,0.6997192352116015,3,-0.43745994567871094,-0.20817184448242188,-0.5702066421508789,0.04826927185058594,0.3137626647949219,2,0.01740050508204516,4.882335440684269,56.64653015136719,-3.885723833350022,56.19398498535156,-2.854145538360224,56.74307250976562,0.01740050508204516
2891,2011-03-10,56.22415542602539,56.833580017089844,55.88021850585938,56.42327499389648,1487967.0,-0.01135277510379784,-1.1496473421641333,-0.622642634761945,40.889656119765874,46.33590052626551,0.15469436903789813,0.4263102230485032,0.3285287277519302,0.5045910777991054,7.2734223561916265,0.9895668029785085,-0.4605669193760633,-0.33578701019287394,-1.7436588995191826,1.0720848791334348,-1.0397229548560318,0.36814893447028396,-1.2108775601202453,26.755908708393772,-13.35380355228364,0.703935944663155,3,0.24437332153320312,0.4374580383300781,0.0754232406616211,0.6938991546630859,1.1343765258789062,3,0.0211418481459682,-2.5696188349779026,56.86978530883789,4.882335440684269,56.64653015136719,-3.885723833350022,56.19398498535156,0.0211418481459682
2892,2011-03-11,55.33113098144531,55.82591247558594,55.21045303344727,55.37337112426758,1515973.0,-0.01588328784689419,-3.3403951952438353,0.21213456454271035,39.76704029352963,44.86608405083766,1.0704224637611262,1.2799327031394583,1.1689303373006439,1.383286343871717,7.792725382791222,1.013702392578118,-0.34905614296597065,-1.1621364593505845,-2.6717615287561145,0.34748861005494547,-1.9169489940533495,-0.4073239246478195,-0.26720696021178725,5.714249588161855,-35.43390078721246,0.7548125347027647,3,1.0468883514404297,1.3304824829101562,0.9428033828735423,1.586923599243164,1.055938720703125,4,0.04820071033409534,-1.1496473421641333,56.22415542602539,-2.5696188349779026,56.86978530883789,4.882335440684269,56.64653015136719,0.04820071033409534
2893,2011-03-14,54.58895874023438,55.47594833374024,54.41397476196289,55.08977508544922,1885308.0,-0.01341328521659546,-1.496457843858187,11.856407477648165,39.73397867940548,44.03405683566285,1.6725420952991996,1.8453644419321336,1.8417679372325821,2.090578661050536,7.584141292465303,1.0619735717773509,-0.27967965625678914,-1.7320400238037053,-3.286868032644783,-0.1772120149626275,-2.5094540282242406,-0.9546260193831699,2.9566268920898366,6.016594789142001,-37.03046292395234,0.7774140044205383,3,1.3908214569091726,1.8795700073242116,1.6819581985473562,2.3290958404540945,1.9067230224609304,0,0.05692497809948849,-3.3403951952438353,55.33113098144531,-1.1496473421641333,56.22415542602539,-2.5696188349779026,56.86978530883789,0.05692497809948849
2894,2011-03-15,52.57362747192383,54.00366973876953,51.92799758911133,54.00366973876953,3916287.0,-0.03691829473979635,1.902952168311206,2.855422512682276,34.81427215710072,42.78138527577022,3.471160216033894,3.643561910157942,3.767974298247694,4.062328934925148,7.531180851421045,2.660961151123054,-0.3174816149551205,-3.490929222106935,-5.657768267803874,-1.324090176409996,-4.574348744955401,-2.407509699258469,4.9093259429931635,11.968669648085116,-34.75431790277233,1.0834195228484678,3,2.1631641387939453,2.6519126892089844,3.5373897552490234,4.344427108764648,5.822738647460945,1,0.07896248554531216,-1.496457843858187,54.58895874023438,-3.3403951952438353,55.33113098144531,-1.1496473421641333,56.22415542602539,0.07896248554531216
2895,2011-03-16,51.71077346801758,52.85721969604492,51.59613037109375,52.82705307006836,2821832.0,-0.01641229729424787,1.1435926365410678,0.7805920341872135,28.806570800575628,40.40667539471185,4.083297081763753,4.324177636160599,4.545401018090317,4.873733428936816,7.983018520672497,1.2610893249511719,-0.5130343881790083,-4.097341156005861,-6.975265184399376,-1.2194171276123456,-5.536303170202622,-2.6583791418090996,5.54998171386719,2.1889107232080036,-45.55377557276399,1.4389620141967592,3,2.8600845336914062,3.3488330841064453,4.395718574523926,5.207281112670898,7.361396789550781,2,0.10840143706666194,1.902952168311206,52.57362747192383,-1.496457843858187,54.58895874023438,-3.3403951952438353,55.33113098144531,0.10840143706666194
2896,2011-03-17,53.291664123535156,53.291664123535156,51.46941757202149,51.89179229736328,3018528.0,0.030571785132847307,1.603447712062077,-1.2540512463007387,36.82289215642895,39.95179570832316,2.2002893219715673,2.5995092061638445,2.928955028438722,3.25989087242327,8.661484018679506,1.8222465515136648,-0.6090507754688375,-2.3405614852905288,-5.385928794239554,0.7048058236584964,-3.8632451397650414,-0.8178778308160162,3.629213569702152,41.82827231182386,-6.614331825086232,1.5226836544745137,3,1.1042098999023509,1.7045860290527344,2.7529802322387695,3.6263904571533203,6.076168060302734,3,0.07302988026562462,1.1435926365410678,51.71077346801758,1.902952168311206,52.57362747192383,-1.496457843858187,54.58895874023438,0.07302988026562462
2897,2011-03-18,53.94332885742188,54.78204345703125,53.58129119873047,53.77437973022461,3908295.0,0.012228267677588445,-3.3260515519883453,0.12068899740577342,36.513770336500855,39.597387358857546,1.2401287965080456,1.7570727659441516,2.266859258062688,2.595685791929931,8.563675002168717,1.4903793334960938,-0.6716352437228252,-1.5105941772460838,-4.510438766603677,1.4892504121115095,-3.0105164719248805,-0.010671882567287128,2.5414320261181587,61.74696845055833,17.122924062428268,1.4999222946787953,3,0.452545166015625,1.0529212951660085,2.0681285858154226,2.9747257232665945,5.871013641357415,4,0.063310944408143,1.603447712062077,53.291664123535156,1.1435926365410678,51.71077346801758,1.902952168311206,52.57362747192383,0.063310944408143
2898,2011-03-21,55.09580993652344,55.2225227355957,54.594993591308594,54.884620666503906,1607393.0,0.02136466368524803,1.7012873986009394,1.250016934227408,44.44445236833641,39.135232512189745,-0.09444192691548636,0.4945062812070802,1.1437734438854932,1.43993631123886,8.536650201389689,1.279193878173821,-0.8067361187577546,-0.2721296310424819,-3.2054990737387925,2.6612398116538287,-1.7388143523906407,1.194555090305677,0.9877234820951202,96.62378767581367,51.973533799769825,1.4666847213481558,3,-0.6999359130859304,-0.09955978393554688,1.0996818542480469,1.822244644165039,4.676292419433594,0,0.02343662371263222,-3.3260515519883453,53.94332885742188,1.603447712062077,53.291664123535156,1.1435926365410678,51.71077346801758,0.02343662371263222
2899,2011-03-22,54.90875625610352,55.45181274414063,54.75790786743164,55.2225227355957,1529089.0,-0.00339506181387339,-1.2549026899715119,-1.4857122213792517,44.645883218921114,38.49316845895163,-0.20094621403718804,0.6212161825960507,1.3195561401149831,1.624816600511629,9.128671274460617,0.6939048767089915,-0.8829635840128702,-0.40065402984618714,-3.3209409616805985,2.519632901988224,-1.8607974957633928,1.0594894360710185,0.8056478947872705,86.36357105294164,40.91455769188478,1.4601434659172066,3,-0.7572574615478587,0.0874938964843679,1.728722572326653,2.1782493591308523,5.358131408691399,1,0.028901137355763495,1.7012873986009394,55.09580993652344,-3.3260515519883453,53.94332885742188,1.603447712062077,53.291664123535156,0.028901137355763495
2900,2011-03-23,55.35526657104492,55.35526657104492,54.6191291809082,54.67343521118164,1018876.0,0.008131859932481555,1.1592946099878034,-2.173053542771046,43.591215820371296,38.793341759018894,-0.9888744316213547,0.20618695643331364,0.8280211900133878,1.1709997344528702,9.073690706462262,0.7361373901367188,-0.9051974081799585,0.032581710815428266,-2.885914613313844,2.9510780349447003,-1.4266664512492042,1.4918298728800607,0.09654617309571023,97.57567571968667,53.38092164764231,1.4592481620646351,3,-1.707601547241211,-0.7512226104736328,1.4964170455932617,1.7317390441894531,4.984027862548828,2,0.054937853915612456,-1.2549026899715119,54.90875625610352,1.7012873986009394,55.09580993652344,-3.3260515519883453,53.94332885742188,0.054937853915612456
2901,2011-03-24,56.09744262695313,56.26639175415039,55.04753875732422,55.35526657104492,1293072.0,0.013407505769223782,1.2569798859201442,1.0885038436146866,47.10341569941578,39.60849458189514,-1.9566808173824413,-0.5103557078600787,0.05221219422961809,0.4193999239284736,8.617392492401239,1.2188529968261719,-1.0363688785151552,0.741872787475593,-2.1969281607548155,3.6806737357060015,-0.7275276866396112,2.2112732615907973,-4.628025054931641,93.70790316004248,49.71737364775181,1.4694004741152031,3,-2.2295379638671946,-1.5808906555175852,0.7542409896850515,1.1102409362792898,4.000495910644524,3,0.053027865287854636,1.1592946099878034,55.35526657104492,-1.2549026899715119,54.90875625610352,1.7012873986009394,55.09580993652344,0.053027865287854636
2902,2011-03-25,55.90435409545898,56.16381454467773,55.530250549316406,56.04313659667969,1055628.0,-0.0034420202143293777,2.3333333333334205,-0.18699404287690247,48.65770898458974,40.60002017136005,-1.8704247198296642,-0.3344126888103389,0.21709510737030513,0.6122514563204575,8.52440603680125,0.633563995361321,-1.2219942363188636,0.5487842559814382,-2.3900166922489703,3.4875852042118467,-0.920616218133766,2.0181847300966425,-4.338997039794911,78.3392331797315,32.11297912677976,1.4694004741152031,3,-2.0364494323730398,-1.3878021240234304,0.9473295211792063,1.3033294677734446,2.5885581970214915,4,0.061953637501381165,1.2569798859201442,56.09744262695313,1.1592946099878034,55.35526657104492,-1.2549026899715119,54.90875625610352,0.061953637501381165
2903,2011-03-28,55.92245864868164,56.21812057495117,55.60265731811523,55.69316864013672,803678.0,0.0003238487147485536,-1.9999721088497926,-1.6521535966575114,46.503501269756015,41.89882340609953,-1.8768508536970643,-0.4281699188623094,0.18130703377752155,0.5749365445052774,8.869813957666237,0.6154632568359446,-1.2914539465354764,0.600980377197267,-2.2922943463995438,3.494255100794078,-0.8456569846011348,2.047617738995669,-4.26308089904785,79.12093001713677,32.995541864547434,1.4466373617984047,3,-2.054553985595703,-1.4059066772460938,0.929224967956543,1.2852249145507812,2.8962860107421875,0,0.06959429081162916,2.3333333333334205,55.90435409545898,1.2569798859201442,56.09744262695313,1.1592946099878034,55.35526657104492,0.06959429081162916
2904,2011-03-29,56.49568176269531,56.56205368041992,55.530250549316406,55.69316864013672,1203071.0,0.010250320316114836,1.2064591388902486,3.4999916815013226,48.252539251893154,44.059486567357034,-2.050897417384469,-1.0379776866629271,-0.41264039159836585,-0.021873564165105108,9.09518833420224,1.0318031311035156,-1.2743979301731372,1.1636440277099638,-1.7459249719380878,4.073213027358015,-0.29114047211405847,2.618428527533986,-4.744163732971188,96.58391678414218,50.36492526973577,1.4547844998240245,3,-2.4799461364746094,-1.988180160522461,0.4495277404785156,0.7120018005371094,3.2703895568847656,1,0.05799417744924318,-1.9999721088497926,55.92245864868164,2.3333333333334205,55.90435409545898,1.2569798859201442,56.09744262695313,0.05799417744924318
2905,2011-03-30,56.80340957641602,57.01459884643555,56.62239456176758,56.67670059204102,1087112.0,0.005446926280371134,-2.333354947477428,0.15789023358399804,52.79392845682596,45.83404615629003,-1.7436268042301961,-1.355816045315109,-0.731913761215111,-0.34508700881945487,9.532794551881713,0.5189170837402344,-1.1908971422674384,1.4336599349975643,-1.534017571019426,4.4013374410145545,-0.05017881801093438,2.917498688006063,-4.859470120664064,89.26371028579332,38.90633733940408,1.4838387530084953,3,-1.505464553833015,-2.295907974243171,0.06034183502196555,0.40427398681639914,2.3170318603515554,2,0.0609730668318349,1.2064591388902486,56.49568176269531,-1.9999721088497926,55.92245864868164,2.3333333333334205,55.90435409545898,0.0609730668318349
2906,2011-03-31,56.57412338256836,57.0749397277832,56.57412338256836,56.67670059204102,1212510.0,-0.004036486463708022,-8.764670881368538,-0.8095496146436013,56.40548400629217,48.044236564044624,-1.1172485711324356,-1.1974270001859324,-0.4980124415181848,-0.1312354409263108,10.037127310313283,0.5008163452148438,-0.8792650399526849,1.2104076385498033,-1.7463970886325342,4.167212365732141,-0.267994725041369,2.6888100021409755,-4.325944363375385,67.57817998621988,11.095652413983217,1.4784023635911698,3,-0.7391567230224609,-2.066621780395508,0.09352493286132812,0.6335601806640625,3.3186607360839844,3,0.06655288364902034,-2.333354947477428,56.80340957641602,1.2064591388902486,56.49568176269531,-1.9999721088497926,55.92245864868164,0.06655288364902034
2907,2011-04-01,57.41887283325195,57.59385681152344,56.779273986816406,56.89995574951172,1400148.0,0.0149317285037045,-1.1428478246689713,-5.0587950911115875,64.43076628595452,50.26493811044663,-1.5836876413762297,-2.0964366631101115,-1.3541069047591208,-0.9737538303460127,10.199175491595923,1.0197334289550781,-0.36754897085784677,2.021367073059082,-1.0161529574616708,5.058887103579835,0.5026070577987056,3.5401270883194584,-4.7845529573717585,91.52047648448504,27.470666267952865,1.518760015260378,4,-1.3123798370361328,-2.887235641479492,-0.8100557327270508,-0.21118927001953125,0.6395950317382884,4,0.04665827753404139,-8.764670881368538,56.57412338256836,-2.333354947477428,56.80340957641602,1.2064591388902486,56.49568176269531,0.04665827753404139
2908,2011-04-04,57.7809066772461,57.92572021484375,57.2016487121582,57.50334548950195,1066058.0,0.006305136728223859,1.553196354709621,0.5348854305268789,81.9392715903969,54.408647929499494,-1.703977210169576,-2.459591058170055,-1.6822742546804292,-1.331332394395723,10.737125662804692,0.7240715026855469,0.007793378950751162,2.3040548324585046,-0.8994403787004259,5.507550043617435,0.7023072268790358,3.9058024380379734,-4.650633107801582,93.95469123731235,22.353767150334832,1.601747605579467,4,-1.5084819793701243,-3.0833377838134837,-1.1720895767211985,-0.573223114013679,-0.5008163452148509,0,0.012322506796432098,-1.1428478246689713,57.41887283325195,-8.764670881368538,56.57412338256836,-2.333354947477428,56.80340957641602,0.012322506796432098
2909,2011-04-05,57.73263549804688,57.91365432739258,57.44300842285156,57.56368637084961,1045124.0,-0.0008354174756871613,-1.2941269442817431,0.6086914693311077,91.0361704859938,59.68030955901311,-1.3555660229289117,-2.45146760328398,-1.6038896491502328,-1.2646787650774272,11.683930538972973,0.4706459045410156,0.3701649879882538,2.2014783859252987,-1.1201491085049682,5.5231058803555655,0.5406646387101688,3.8622921331404285,-4.026908331154452,85.71432603376164,5.1129380616972355,1.6608137472151328,4,-1.2460060119628977,-3.035066604614265,-1.3199214935302805,-0.5249519348144602,-0.5430526733398509,1,0.018812741736234928,1.553196354709621,57.7809066772461,-1.1428478246689713,57.41887283325195,-8.764670881368538,56.57412338256836,0.018812741736234928
2910,2011-04-06,57.85934829711914,58.245521545410156,57.6240234375,57.67832946777344,1048527.0,0.0021948209704811816,-3.2916562397102402,1.0714398609135,88.82049519684331,64.31554061428284,-1.2177833217771834,-2.635359937275396,-1.7238781100767255,-1.3826835485638185,12.182975028476458,0.6214981079101562,0.5843247648987244,2.2787130355834933,-1.1544788429460127,5.711904914112999,0.5621170963187367,3.9953089748482498,-3.64722196447255,76.89519727397426,-8.255028728898523,1.7165959392647545,4,-0.9714622497558594,-3.0018787384033203,-1.4903802871704102,-0.6516647338867188,-0.7723426818847585,2,0.032954450379730105,-1.2941269442817431,57.73263549804688,1.553196354709621,57.7809066772461,-1.1428478246689713,57.41887283325195,0.032954450379730105
2911,2011-04-07,57.41283798217773,58.13087463378906,57.37060165405274,57.88951873779297,1309146.0,-0.007717168065020319,-1.709679612244525,-2.6333213916928724,80.55259383177605,67.85941670841464,-0.6314674186870519,-2.2084593340003593,-1.263049453790721,-0.9047309929405358,13.168461413730851,0.760272979736321,0.8198861917904026,1.772768592834467,-1.7473848443645252,5.292922030033459,0.012691874234967315,3.5328453114339666,-2.6360363197442354,43.20989260292171,-43.04588697531922,1.7600767185994968,4,-0.524951934814446,-2.555368423461907,-1.0438699722289968,-0.2051544189453054,-1.3214302062988281,3,0.029742536941300912,-3.2916562397102402,57.85934829711914,-1.2941269442817431,57.73263549804688,1.553196354709621,57.7809066772461,0.029742536941300912
2912,2011-04-08,57.998130798339844,58.07656860351562,57.50938034057617,57.65419387817383,868525.0,0.010194458882938351,1.2650721712305648,-0.7215246600884982,78.39432729986913,71.40284182287166,-0.9929428120350678,-2.723329089206345,-1.7930808436560994,-1.4596760878134063,13.921045006074253,0.6637306213378906,1.0706379932435297,2.2247114181518555,-1.4450482848467274,5.894471121150438,0.38983156665256047,4.0595912696511505,-2.7357083522896204,76.3006815399514,-8.28655593399111,1.834879851499293,4,-1.1102447509765625,-3.1406612396240234,-1.6291627883911133,-0.7904472351074219,-1.2188568115234375,4,0.0326674893523764,-1.709679612244525,57.41283798217773,-3.2916562397102402,57.85934829711914,-1.2941269442817431,57.73263549804688,0.0326674893523764
2913,2011-04-11,57.6964340209961,58.01623153686523,57.436973571777344,57.8050422668457,857595.0,-0.005201836217666123,1.1818168756061957,-0.31577954991624024,76.6743831047236,74.56082447318616,-0.4616968526731,-2.2945333768737086,-1.4367382985091197,-1.145360141389439,14.061695274888997,0.5792579650878835,1.2335698945081361,1.7676408767700238,-1.9537373480974765,5.489019101637524,-0.09304823566372278,3.6283299892037704,-2.0163777010354877,37.241394345011315,-45.17462282407661,1.8606891124337501,4,-0.28661155700684304,-2.8389644622802805,-1.331991195678718,-0.488750457763679,-0.337902069091804,0,0.006274804502863995,1.2650721712305648,57.998130798339844,-1.709679612244525,57.41283798217773,-3.2916562397102402,57.85934829711914,0.006274804502863995
2914,2011-04-12,56.72497177124024,57.3585319519043,56.66463088989258,57.32233047485352,1584135.0,-0.01683747472854802,1.0720835659038794,5.500122932106714,61.90978469115357,75.57369738811146,0.609842001139171,-1.0499478297451859,-0.46708809765514303,-0.16458365500980676,12.413351258010453,1.0318031311035227,1.3787951820171784,0.5886114120483441,-2.7923319702328584,3.9695547943295466,-1.1018602790922571,2.2790831031889454,-0.6857503197166892,3.81689151852871,-73.51389586002477,1.6904716911406015,4,0.6848506927490163,-1.8675022125244212,-0.36052894592285867,0.37108421325683594,0.44651031494139914,1,0.00978614080284923,1.1818168756061957,57.6964340209961,1.2650721712305648,57.998130798339844,-1.709679612244525,57.41283798217773,0.00978614080284923
2915,2011-04-13,57.3162956237793,57.49127960205078,56.86375045776367,56.86978530883789,964696.0,0.010424401001444927,-1.7368359758430798,-0.7474743604480376,60.88361988212848,76.07126804098215,0.1105471876842472,-1.2646258132555417,-1.0570859799022685,-0.7387246902003142,10.558036182757085,0.7663078308105398,1.5786110726802889,0.8996591567993164,-1.7965967344518319,3.5959150480504647,-0.4484687888262613,2.247787102424894,-0.9681921591116165,44.44450225955922,-29.541767052641127,1.3481279456255753,4,0.1387805938720703,-2.4588260650634766,-0.8990564346313477,-0.42539215087890625,-1.1404151916503977,2,-0.00221076393184938,1.0720835659038794,56.72497177124024,1.1818168756061957,57.6964340209961,1.2650721712305648,57.998130798339844,-0.00221076393184938
2916,2011-04-14,57.18354797363281,57.298194885253906,56.74307250976562,56.96632766723633,993365.0,-0.0023160542512696836,1.4864717089132407,0.4864844083724904,61.54685813809829,75.75083380233144,0.37865206745748736,-0.8699616607103735,-0.911105628104572,-0.5731094651421316,8.967658806319722,0.573223114013679,1.7246302591440141,0.5723173141479521,-1.70326905629382,2.847903684589724,-0.565475871072934,1.710110499368838,-0.5698059776611828,36.752122897028535,-35.168167151993565,1.1377931852208851,4,0.2715282440185547,-2.326078414916992,-0.6365785598754883,-0.4404754638671804,-0.3620338439941406,3,-0.0016882890589955402,-1.7368359758430798,57.3162956237793,1.0720835659038794,56.72497177124024,1.1818168756061957,57.6964340209961,-0.0016882890589955402
2917,2011-04-15,57.3585319519043,57.6240234375,57.080970764160156,57.2016487121582,1607856.0,0.0030600405968543853,-1.7272692440323385,0.7222310029327573,62.60593177772506,73.60268493425681,0.21703181942984173,-0.81790283159269,-1.0791097625096953,-0.7214858996106557,8.66618747942681,0.5430526733398438,1.8019023898430433,0.5765411376953153,-1.340390176547423,2.493472451938054,-0.3819245194260503,1.535006794816681,-0.615459442138679,51.339207595522886,-18.857692190611054,0.9584656571213689,4,0.09654426574707031,-2.5010623931884766,-0.7934608459472656,-0.6154594421386648,-0.6758003234863281,4,-0.022091293708282,1.4864717089132407,57.18354797363281,-1.7368359758430798,57.3162956237793,1.0720835659038794,56.72497177124024,-0.022091293708282
2918,2011-04-18,56.38706970214844,57.41283798217773,56.0914077758789,57.21975326538086,1680435.0,-0.016936665160301567,1.1683176063721832,-5.307664251325196,49.108898867908465,68.944099198914,1.08397767895476,0.2690518452419326,-0.11531353990557136,0.25896926229593475,8.53984041100323,1.3214302062988281,1.8379499755004574,-0.4594841003417969,-2.2177045550602372,1.2987363543766435,-1.338594327701017,0.4196261270174233,1.8584518432617188,19.29132878342157,-45.60281444430745,0.8791102273592213,4,0.7813949584960938,-1.5296001434326172,0.13274669647216797,0.3560028076171946,-0.150848388671875,0,0.0069555713169648925,-1.7272692440323385,57.3585319519043,1.4864717089132407,57.18354797363281,-1.7368359758430798,57.3162956237793,0.0069555713169648925
2919,2011-04-19,56.49568176269531,56.91202163696289,56.00089645385742,56.477577209472656,1009441.0,0.0019261873532459006,1.1418476603834495,-0.02174241695413752,47.389989627126525,64.34070969116769,0.8732870366972918,0.3008487167115135,-0.216871119774666,0.16450484631791085,8.61029947075916,0.9111251831054688,1.7142369073698376,-0.43021831512451314,-1.9468625522451646,1.0864259219961383,-1.1885404336848424,0.32810380343581613,1.7067575073242196,30.483462712665073,-30.033962922441546,0.7583221185603272,4,0.5702037811279297,-1.6382122039794922,-0.2715272903442383,0.1598987579345703,0.28359222412109375,1,0.015272852053247243,1.1683176063721832,56.38706970214844,-1.7272692440323385,57.3585319519043,1.4864717089132407,57.18354797363281,0.015272852053247243
2920,2011-04-20,58.39636611938477,58.39636611938477,56.9361572265625,56.98442840576172,1251181.0,0.033643002392167,1.0683757912738896,77.98798988622036,62.04144744404406,62.28391564808635,-1.0540556331466249,-1.4338359708409456,-2.106748950912511,-1.6884838876690935,8.792486317318087,1.9006843566894602,1.4534149296452767,1.3184110641479592,-0.1440283340102937,2.780850462306212,0.5871913650688327,2.0496307632270856,-2.395469665527351,100.0,38.70783327704918,0.7312196990791247,4,-1.197734832763679,-3.4634742736816406,-3.4152002334594798,-3.1708259582519602,-1.5446853637695455,2,-0.02097534683406488,1.1418476603834495,56.49568176269531,1.1683176063721832,56.38706970214844,-1.7272692440323385,57.3585319519043,-0.02097534683406488
2921,2011-04-21,59.07217025756836,59.31956100463867,58.54118347167969,58.6497917175293,1252596.0,0.011572708767562334,-1.4339699163813773,0.2991481394425202,61.17455534035052,60.370607652584276,-1.6424518989320163,-1.9767007693550624,-2.7621146908009564,-2.3141053633263695,9.795875379965565,0.9231948852538991,1.1517553389675115,1.8454788208007784,0.20827953411883726,3.4826781074827196,1.0268791774598043,2.6640784641417525,-3.0712738037109375,92.54547293693561,33.62799007077742,0.8185996433409708,4,-1.4119415283203125,-3.6776809692382812,-4.2569379806518555,-4.012563705444336,-0.8266487121582031,3,-0.049029683737891516,1.0683757912738896,58.39636611938477,1.1418476603834495,56.49568176269531,1.1683176063721832,56.38706970214844,-0.049029683737891516
2922,2011-04-26,59.36783218383789,59.40403366088867,58.80064010620117,59.04803466796875,1129936.0,0.00500509673134375,2.076964975246321,0.757134857844731,60.82305627376303,58.609349115810886,-1.925920378520189,-2.1076434841864398,-3.033675756915386,-2.566894018351803,10.87445694381629,0.6033935546875,0.9290835666965265,1.9679668426513643,0.19280927949819926,3.7431244058045294,1.0803880610747854,2.8555456242279433,-3.234189147949216,98.93623222196317,42.61450716040966,0.8875787815765824,4,-1.6653671264648438,-2.8751697540283203,-4.671770095825195,-4.37158203125,-1.8946533203125,1,-0.04289053449542024,-1.4339699163813773,59.07217025756836,1.0683757912738896,58.39636611938477,1.1418476603834495,56.49568176269531,-0.04289053449542024
2923,2011-04-27,59.8143424987793,59.880714416503906,59.18681335449219,59.41006851196289,1322113.0,0.007521081678689923,1.584275728817412,1.2641561199050493,63.46604758682734,58.782267215330194,-2.2801989271030365,-2.3690988394076626,-3.4945561404983607,-2.9723165448359836,12.086730254250094,0.6939010620117188,0.8159930939914233,2.2198829650878906,0.28093277757091784,4.158833152604863,1.2504078713294007,3.1893580588463806,-3.48447602539062,98.28930330330921,43.79832186643881,0.969475093758488,4,-1.8735370635986328,-2.576488494873047,-5.118280410766602,-4.818092346191406,-3.6444931030273438,2,-0.0523555177493632,2.076964975246321,59.36783218383789,-1.4339699163813773,59.07217025756836,1.0683757912738896,58.39636611938477,-0.0523555177493632
2924,2011-04-28,59.77210235595703,60.49014282226562,59.68762969970703,60.11603927612305,1313759.0,-0.0007061875305763854,-2.1294245401601817,-0.8507520428768235,62.50984861450764,58.962959296705655,-1.9671330456181266,-2.180613088319184,-3.4567745939417875,-2.8947905344515092,13.236843367541837,0.8025131225585866,0.6929170664404083,2.013821792602542,-0.08157799425268308,4.109221579457767,0.9661218991749294,3.0615216860301544,-3.1581680471191333,79.79619086873284,26.976791060207944,1.0476998934276116,4,-1.5265827178955078,-2.217466354370117,-5.076040267944336,-4.775852203369141,-3.6203536987304688,3,-0.059156042754251126,1.584275728817412,59.8143424987793,2.076964975246321,59.36783218383789,-1.4339699163813773,59.07217025756836,-0.059156042754251126
2925,2011-04-29,60.26688766479492,60.33325958251953,59.5729866027832,59.579017639160156,862242.0,0.008277863574068789,-1.1724192431996425,-1.9999889087299387,68.5490077074731,59.74097591552508,-2.2343247792655347,-2.532459735838586,-3.922544357826254,-3.3536558706731583,14.058703155096852,0.7602729797363281,0.6118602986417869,2.335433197021487,0.012215227713703314,4.658651166329271,1.1738242123675917,3.4970421816753827,-3.26533250461425,88.54490436634417,33.084395404750026,1.1616089846538922,4,-2.0213680267333984,-2.712251663208008,-5.6930131912231445,-5.270637512207031,-3.970325469970703,4,-0.05786948377650858,-2.1294245401601817,59.77210235595703,1.584275728817412,59.8143424987793,2.076964975246321,59.36783218383789,-0.05786948377650858
2926,2011-05-02,60.33929443359375,60.73149871826172,60.33929443359375,60.6409912109375,714953.0,0.0012014353420994883,-1.5999898846854137,-0.43859561559663046,66.30250109706563,60.15170583989626,-2.0249594425033948,-2.433071181222246,-3.9635233387246984,-3.400436579826817,14.97073716251031,0.4646110534667969,0.7035172898388566,2.21958141326904,-0.2463503826593083,4.685513209197389,0.9866155153048624,3.452547311233218,-2.988880507204584,79.68757099985578,25.753512475598185,1.2329658979641753,5,-1.9730968475341797,-2.4497756958007812,-6.21343994140625,-5.343044281005859,-3.7108688354492188,0,-0.057800040764759086,-1.1724192431996425,60.26688766479492,-2.1294245401601817,59.77210235595703,1.584275728817412,59.8143424987793,-0.057800040764759086
2927,2011-05-03,60.097938537597656,60.42980194091797,59.60315322875977,60.36946487426758,1292035.0,-0.003999978757817879,3.2154396817522715,0.8999974711713534,66.86440114954596,62.12453942674487,-1.5132927489289756,-2.0877557547684233,-3.715460737261779,-3.1506875136255275,15.241002169756923,0.826648712158196,0.7699347955385463,1.8442722320556655,-0.7491292239587608,4.437673688070092,0.5475715040484559,3.140972960062875,-2.3417944361837826,58.984515842244335,2.8175426718683525,1.296700728007212,5,-1.731740951538086,-1.9670639038085938,-5.905710220336914,-5.101688385009766,-4.2840919494628835,1,-0.030823303382171985,-1.5999898846854137,60.33929443359375,-1.1724192431996425,60.26688766479492,-2.1294245401601817,59.77210235595703,-0.030823303382171985
2928,2011-05-04,58.49291229248047,59.96519088745117,58.20931625366211,59.55488204956055,2021906.0,-0.0267068435985216,-1.1555558157232335,3.9111114233130557,61.400764847893825,63.68129222905234,0.47143771353493946,-0.449709690375407,-2.0998701264499218,-1.5420841777327752,14.808334297014916,1.8886222839355469,0.8157954380525254,0.2036457061767578,-2.381966800249316,2.7892582126028316,-1.089160547036279,1.4964519593897947,-0.3797256370448565,11.244073051763905,-49.41556947531876,1.2928062532130387,5,0.3409156799316406,-0.36203765869140625,-4.300683975219727,-3.496662139892578,-1.773975372314446,2,-0.01743345285760667,3.2154396817522715,60.097938537597656,-1.5999898846854137,60.33929443359375,-1.1724192431996425,60.26688766479492,-0.01743345285760667
2929,2011-05-05,58.81874465942383,59.20491409301758,58.41447067260742,58.41447067260742,1219977.0,0.0055704589526011095,-2.9104342410689013,-0.3806831448081641,60.03222677542736,63.45804548809493,0.5696954848379647,-0.7272899988687556,-2.3874025736903945,-1.8633719110767117,14.35228451480038,0.7904434204101562,0.857275859872253,0.47517261505127095,-2.106835553412637,3.0571807835151787,-0.8158314691806794,1.7661766992832213,1.9127540588378906,24.162740575490606,-36.95562968887367,1.2910040842319532,5,0.6516628265380859,-0.6878700256347656,-4.626516342163086,-3.8224945068359375,-2.9324913024902273,3,-0.04503488265534539,-1.1555558157232335,58.49291229248047,3.2154396817522715,60.097938537597656,-1.5999898846854137,60.33929443359375,-0.04503488265534539
2930,2011-05-06,59.76607131958008,59.76607131958008,58.26362228393555,58.77650451660156,1485388.0,0.016105863286296263,2.036579301412056,2.447762743210855,65.55232457968087,63.94446429246497,-0.18205059253580913,-1.6068284776037132,-3.2527300576926734,-2.8086920488227776,13.7809127663869,1.5024490356445312,1.1099558182896914,1.3271631240844712,-1.3195584340904176,3.97388468225936,0.0038023449970268075,2.6505239031719157,0.9190868377685533,61.72253941845957,-2.3756337541973735,1.3233607790874433,5,-0.29566383361816406,-1.3998737335205078,-5.504452705383301,-4.7698211669921875,-3.6565628051757812,4,-0.06047448966533331,-2.9104342410689013,58.81874465942383,-1.1555558157232335,58.49291229248047,3.2154396817522715,60.097938537597656,-0.06047448966533331
2931,2011-05-09,59.12044143676758,60.03759765625,59.12044143676758,59.48247528076172,1782989.0,-0.010802615406326432,-4.066687740371951,-0.3658508378660725,60.0412717544148,63.85759934587072,0.5265153525822157,-0.8713863188124265,-2.5421948683628983,-2.1714374008616844,13.531776218960207,0.9171562194824219,1.380733073131168,0.5961530685424776,-2.0212085310482024,3.2135146681331577,-0.7125277312528624,1.9048338683378176,1.4678552856445322,41.032697861316265,-23.659918146892466,1.30868079979534,5,0.34996604919433594,-0.7542438507080078,-4.217718124389648,-4.1241912841796875,-2.1480789184570312,0,-0.04776485380210915,2.036579301412056,59.76607131958008,-2.9104342410689013,58.81874465942383,-1.1555558157232335,58.49291229248047,-0.04776485380210915
2932,2011-05-10,59.892784118652344,60.1220703125,59.12044143676758,59.13250732421875,1542212.0,0.013063885571809042,-1.553844807127434,-2.100015805278963,70.44334602790433,64.6328547282126,-0.18275009480112203,-1.575273577750437,-3.254297441953419,-2.9495797329977194,13.29242568964872,1.0016288757324219,1.4156793272139225,1.2737630844116197,-1.3999576249208587,3.947483793744098,-0.06309727025462308,2.6106234390778624,0.6025256262207037,88.01277180470547,16.851102373682295,1.3368603546662399,5,-0.4223766326904297,-1.5265865325927734,-4.721549987792969,-4.896533966064453,-3.9099884033203125,1,-0.054503369121075784,-4.066687740371951,59.12044143676758,2.036579301412056,59.76607131958008,-2.9104342410689013,58.81874465942383,-0.054503369121075784
2933,2011-05-11,58.05846786499024,58.90925216674805,58.028297424316406,58.74030303955078,1976338.0,-0.03062666530960023,-1.3739778059900183,-0.8968249189671862,57.58639705814276,64.08580455528318,1.5380439823885794,0.30309589118748903,-1.4023784533310462,-1.1410375663884125,12.760505676921492,1.8644866943359375,1.370295071077436,-0.5786548614501896,-3.2308918986868846,2.0735821757865054,-1.9047733800685407,0.7474636571681614,2.3475743814453054,1.4409605188845924,-71.77358181220947,1.326118518618349,5,1.321430206298821,0.30772972106932883,-2.739402770996101,-3.062217712402351,-2.1903152465820384,2,-0.03866139358129694,-1.553844807127434,59.892784118652344,-4.066687740371951,59.12044143676758,2.036579301412056,59.76607131958008,-0.03866139358129694
2934,2011-05-12,57.28009033203125,57.726600646972656,56.82151412963867,57.63005828857422,1597083.0,-0.01340678735734191,2.333328650304163,0.5132735441062161,43.91848725838648,61.34908006094022,2.1520681857490516,1.1860007401681116,-0.6047704630040656,-0.3940891239480919,13.350673212893005,1.2369537353515696,1.2833889666337726,-1.3847883224487276,-3.9633650002714873,1.193788355374032,-2.674076661360104,-0.09549998353735134,2.9832872250771487,13.89390687465977,-53.621943175274176,1.289288338911379,5,1.4964160919189453,1.0861072540283203,-1.7950935363769531,-2.2838401794433594,-0.8025131225585938,3,-0.009796657243597795,-1.3739778059900183,58.05846786499024,-1.553844807127434,59.892784118652344,-4.066687740371951,59.12044143676758,-0.009796657243597795
2935,2011-05-13,57.18958282470703,58.30585861206055,57.01459884643555,57.684364318847656,1399973.0,-0.001580086672342551,-2.0571425990986514,1.4137908482483486,39.044940453067255,58.320462211607065,1.967006283968466,1.3349732806814103,-0.4881014518028337,-0.33238762836910496,13.670842088510327,1.291259765625,1.1191716894049009,-1.4689601898193345,-4.062070201660774,1.1241498220221047,-2.7655151957400577,-0.17240518389861137,2.7984456582037893,11.151717306907715,-51.000497055242676,1.2965550059207205,5,1.436075210571289,1.176614761352539,-1.5974836349487305,-2.1933326721191406,-0.9774971008300781,4,-0.022789630618014645,2.333328650304163,57.28009033203125,-1.3739778059900183,58.05846786499024,-1.553844807127434,59.892784118652344,-0.022789630618014645
2936,2011-05-16,57.08700561523438,57.22578430175781,56.54998779296875,56.90598678588867,1247979.0,-0.001793634511849107,1.9473684210526316,-0.36585610312713457,36.42241447827676,54.93801924813271,1.7430286576984813,1.507223044347704,-0.38082906627355584,-0.2743424449186449,14.263718320883056,0.6757965087890625,0.951130475404959,-1.5667102813720604,-4.17171341055689,1.0382928478127695,-2.8692118459644718,-0.26420871677964897,2.6477017194146697,15.033746262281275,-40.71132968906694,1.3025015645924143,5,1.249023437499993,1.2791919708251882,-1.2143278121948313,-2.0907554626464915,0.27152633666991477,0,-0.01712293525112185,-2.0571425990986514,57.18958282470703,2.333328650304163,57.28009033203125,-1.3739778059900183,58.05846786499024,-0.01712293525112185
2937,2011-05-17,56.0914077758789,57.02063369750977,56.00089645385742,56.83961486816406,1578468.0,-0.01744000808285162,-1.1948011428946916,-4.133310854951092,29.19758252055098,51.35988787842795,2.35856088941739,2.5328861640793647,0.6064356571535896,0.6809834438025391,14.70054972006688,1.0861091613769602,0.6421506721346049,-2.4989519119262766,-5.291473408261808,0.29356958440925496,-3.895212660094046,-1.1026911637585073,3.3248276046021203,3.112113199231663,-45.29949735571932,1.396260748167767,5,1.9700756072998118,2.274789810180671,-0.21872997283934836,-1.0951576232910085,1.7739753723144602,1,0.015705698561740977,1.9473684210526316,57.08700561523438,-2.0571425990986514,57.18958282470703,2.333328650304163,57.28009033203125,0.015705698561740977
2938,2011-05-18,56.779273986816406,57.21371841430664,56.41724014282226,56.41724014282226,1277500.0,0.012263308021898345,-3.4000210737051506,-0.48386850074947724,34.40251992448499,48.51214267276768,1.5668198745909123,1.9772859493029245,-0.06424097475300528,-0.0320023007374175,15.505556793203807,1.1223106384277415,0.348278224924897,-1.8306959152221651,-4.56292812027246,0.9015362898281296,-3.1968120177473125,-0.46457981269701776,2.2271207224697847,33.7696447722067,-10.231177001501408,1.366116102525148,5,1.2822093963623047,1.586923599243164,-0.9065961837768555,-1.7830238342285156,-0.24135589599609375,2,-0.014027623383654264,-1.1948011428946916,56.0914077758789,1.9473684210526316,57.08700561523438,-2.0571425990986514,57.18958282470703,-0.014027623383654264
2939,2011-05-19,57.3585319519043,57.90761947631836,57.080970764160156,57.14131164550781,1340733.0,0.010201926238478931,-3.8928301290373564,0.5999999999999882,34.97505064757958,45.114667791423095,0.8478037560033584,1.545208632626057,-0.6338130361198111,-0.6249807739252518,16.05026444062568,1.1283454895019531,0.055955834311504304,-1.2945804595947266,-3.911040421991075,1.3218795028016217,-2.6028104407929007,0.013649521603447567,1.2872029667304403,58.90055475380318,19.686010758361206,1.3082299811981728,5,0.7029514312744141,1.0076656341552734,-1.2248859405517578,-2.3622817993164062,-0.6939010620117188,3,-0.025983568316319428,-3.4000210737051506,56.779273986816406,-1.1948011428946916,56.0914077758789,1.9473684210526316,57.08700561523438,-0.025983568316319428
2940,2011-05-20,57.17148208618164,58.23345184326172,57.05683517456055,57.4007682800293,1719393.0,-0.003261064384972423,-4.131565375081105,-1.0555467748450205,33.82624524139793,42.20188706775456,0.7019210660384374,1.7241881939384882,-0.44624838225719543,-0.4493136471524082,15.950360247337436,1.1766166687011719,-0.09961529978968287,-1.4203861236572237,-4.118227003364943,1.2774547560504956,-2.76930656351108,-0.0714656838033676,1.1568722166798153,52.43254603580344,17.580061750587326,1.348920439853859,5,0.8900012969970703,1.1947154998779297,-1.0378360748291016,-2.17523193359375,0.17498397827149148,4,-0.012137255348094289,-3.8928301290373564,57.3585319519043,-3.4000210737051506,56.779273986816406,-1.1948011428946916,56.0914077758789,-0.012137255348094289
2941,2011-05-23,56.1758804321289,56.83961486816406,55.94659423828125,56.70083236694336,1524616.0,-0.017414305484541148,1.225549613784908,2.28950520746684,31.407305977690456,37.86454928439746,1.3811546625535698,2.6263352700983447,0.5591234607681059,0.509731383836133,15.444798113593006,1.2248878479003906,-0.30123170684235134,-2.2711732864379925,-5.1643239221872435,0.6219773493112584,-3.717748604312618,-0.8245979685633671,2.0575714111328196,10.026255825823812,-20.87424014213847,1.4465753178746261,5,1.2520427703857493,2.1631660461425852,-0.019607543945305395,-1.1796302795410085,1.737773895263679,0,0.0006444988751319602,-4.131565375081105,57.17148208618164,-3.8928301290373564,57.3585319519043,-3.4000210737051506,56.779273986816406,0.0006444988751319602
2942,2011-05-24,56.82151412963867,57.44300842285156,56.22415542602539,56.50774765014648,1362276.0,0.011493076611230446,-1.767130287179132,-0.5977051586696078,41.28383096305229,36.053153051609634,0.2839011368107336,1.8763586405357415,-0.04024703607993274,-0.15202274992641662,14.673504012882649,1.2671279907226634,-0.6487342454283791,-1.4982236862182603,-4.444385580037171,1.4479382076006502,-2.9713046331277155,-0.025142739308805062,1.4119377136230469,38.25860820769793,4.670461749799188,1.473080946909455,5,0.30471229553222656,1.5175323486328125,-0.6652412414550781,-1.8252639770507812,2.0817031860351562,1,0.009450959385566726,1.225549613784908,56.1758804321289,-4.131565375081105,57.17148208618164,-3.8928301290373564,57.3585319519043,0.009450959385566726
2943,2011-05-25,56.68273162841797,56.80340957641602,56.06123733520508,56.50774765014648,1458558.0,-0.0024424287762566665,2.5652229684535643,0.5576885668433694,38.63927696245024,35.46657412983894,0.23134099795777274,1.8640713036867425,0.16806593814612825,-0.033799745223191735,13.567841052962615,0.7602767944335938,-0.9272890087039798,-1.4804256439208956,-4.425000631182648,1.464149343340857,-2.9527131375517754,-0.008138150290015744,1.2305601501464878,32.189909355681365,-2.4834771878924258,1.4722874936308774,5,0.4434947967529297,1.6563148498535156,-0.526458740234375,-1.6864814758300781,2.9566268920898438,2,0.02086440589222538,-1.767130287179132,56.82151412963867,1.225549613784908,56.1758804321289,-4.131565375081105,57.17148208618164,0.02086440589222538
2944,2011-05-26,56.23622131347656,56.99046325683594,55.97072982788086,56.779273986816406,1438623.0,-0.00787736056667998,1.1124931840273113,-3.1034422619954705,30.169495884222513,34.48041362218952,0.5746357503645854,2.1419172765195356,0.7453218953698624,0.39185089145377106,11.944890376932038,1.0197334289550781,-1.4145403841044413,-1.7501419067382784,-4.712510588589566,1.2122267751130096,-3.2313262476639224,-0.2689575658126344,1.401732809448248,12.664849554451646,-17.81919122564197,1.4811843409256442,5,0.8538017272949219,2.102825164794922,-0.22325420379638672,-1.2399711608886719,3.517780303955078,3,0.005364812398436447,2.5652229684535643,56.68273162841797,-1.767130287179132,56.82151412963867,1.225549613784908,56.1758804321289,0.005364812398436447
2945,2011-05-27,56.779273986816406,57.23785400390625,56.52584838867188,56.779273986816406,1273394.0,0.009656635183802997,-1.8095252430984643,-0.0,36.69409267606309,34.51060008861023,-0.0365875519799701,1.3957451027969086,0.3698374950340195,-0.161407875948278,10.294501587464348,1.0016326904296875,-1.6602129402475612,-1.0327085494995103,-3.836177611064784,1.7707605120657632,-2.4344430802821506,0.36902598128313,0.6218897522583049,55.645005047466576,25.400804995946576,1.4017345307826368,5,0.3107490539550781,1.5597724914550781,-0.817596435546875,-1.7830238342285156,2.8178443908691406,4,-0.0020191011415617854,1.1124931840273113,56.23622131347656,2.5652229684535643,56.68273162841797,-1.767130287179132,56.82151412963867,-0.0020191011415617854
2946,2011-05-30,56.85168075561523,57.3404312133789,56.68876647949219,56.737037658691406,517551.0,0.001275232381724889,-5.17149256696946,100.0,31.22204943560648,34.735540856949726,-0.16302993022208057,1.1053290516620677,0.4183306387911685,-0.2272283572171503,8.260836541798431,0.6516647338867116,-1.6912214038046898,-0.7859210968017649,-3.3512377727096307,1.779395579106101,-2.068579434755698,0.496737241152168,-0.9050865173339773,59.83588505216962,35.37476032311476,1.2826583379539338,5,0.2383422851562571,1.487365722656257,-0.7859191894531179,-1.8554306030273366,2.2446250915527415,0,0.008703090256289903,-1.8095252430984643,56.779273986816406,1.1124931840273113,56.23622131347656,2.5652229684535643,56.68273162841797,0.008703090256289903
2947,2011-05-31,58.245521545410156,58.245521545410156,57.3162956237793,57.32233047485352,1804822.0,0.02451714305134689,1.0130738939460928,8.052740159052778,51.221445428154745,36.60431035735748,-1.362452279058445,-0.4578816042567908,-0.8569293086707361,-1.5972544986470112,7.209811530165829,1.393840789794929,-1.6351432962613188,0.7005405426025391,-1.612068971825849,3.013150057030927,-0.45576421461165495,1.856845299816733,-2.2710505676269506,100.0,69.62683371882285,1.1563047572141933,5,-1.1494636535644531,0.09352493286132812,-1.7181625366210938,-2.851032257080078,0.880950927734375,1,-0.005697729356905934,-5.17149256696946,56.85168075561523,-1.8095252430984643,56.779273986816406,1.1124931840273113,56.23622131347656,-0.005697729356905934
2948,2011-06-01,57.47317886352539,58.40240097045898,57.38870239257813,58.2998275756836,1224984.0,-0.013260121317355211,-1.0363537439988357,-0.8954253767422019,51.261847032738665,38.41395440015293,-0.53789313049311,0.24680180925839323,-0.009689187900804086,-0.7921473094723055,7.5108332974221845,1.0136985778808452,-1.5625981910860958,-0.020815467834474077,-2.289984670939674,2.248353735270726,-1.1554000693870705,1.1137691337181224,-1.4078658630371095,61.78668691407003,28.117454198430664,1.1345846015525993,6,-0.29868125915527344,0.8658676147460938,-0.37561511993408203,-2.0364532470703125,2.1601448059082102,2,0.024881840197915173,1.0130738939460928,58.245521545410156,-5.17149256696946,56.85168075561523,-1.8095252430984643,56.779273986816406,0.024881840197915173
2949,2011-06-02,56.16984939575195,57.02063369750977,56.16984939575195,57.02063369750977,1108728.0,-0.022677177312017127,-1.0000000000000167,1.0291969118739643,44.24779598942163,39.57190448326668,0.6471437177741777,1.4140043476456015,1.3609673612038904,0.5173352523605388,7.620448099073564,1.3033294677734375,-1.35027881738322,-1.1917001724243192,-3.4444611084838144,1.0610607636351759,-2.3180806404540704,-0.06531970439456813,2.232551574707024,0.0,-35.00904477861724,1.1263804680297484,6,1.004648208618164,2.1691970825195312,1.419480323791504,-0.4947834014892578,2.9445571899414062,3,0.061768175668604375,-1.0363537439988357,57.47317886352539,1.0130738939460928,58.245521545410156,-5.17149256696946,56.85168075561523,0.061768175668604375
2950,2011-06-03,56.15174865722656,56.65859603881836,55.584556579589844,56.39913940429688,1424487.0,-0.000322250081139841,1.8031680289921446,0.2907796330505646,44.67355504766538,41.045932157708336,0.5647756756297184,1.2094549522679472,1.4331784231628362,0.5223737075729673,7.441514311491523,1.0740394592285156,-1.2270818771262597,-1.0290847778320327,-3.0361592758173046,0.9779897201532393,-2.0326220268246686,-0.025547528839396705,2.2506523132324148,20.12858053747157,-16.68813147226866,1.0035372489926373,6,0.8417301177978516,2.0062789916992188,1.7483291625976562,-0.1719684600830078,1.828277587890625,4,0.06415210650330261,-1.0000000000000167,56.16984939575195,-1.0363537439988357,57.47317886352539,1.0130738939460928,58.245521545410156,0.06415210650330261
2951,2011-06-06,56.29656219482422,56.58015441894531,55.90435409545898,56.15174865722656,968201.0,0.0025789675488407937,-1.1131879666960651,-0.5853635971134107,51.293763760373245,42.158146912966224,0.49045800525993855,0.8877517208808712,1.3213473794775155,0.36703788281737104,7.041631466342387,0.6758003234863352,-1.1480070236081374,-0.743077278137207,-2.564343172164911,1.0781886158904967,-1.653710225151059,0.16755566887664486,1.993124999999992,25.267740743297917,-15.159183383300022,0.9106329470138523,6,0.6969165802001953,1.8614654541015625,1.603515625,-0.31678199768066406,1.3214302062988281,0,0.05862802370487863,1.8031680289921446,56.15174865722656,-1.0000000000000167,56.16984939575195,-1.0363537439988357,57.47317886352539,0.05862802370487863
2952,2011-06-07,56.62842559814453,56.95425796508789,56.01900100708008,56.31466293334961,1389031.0,0.005894914189819245,-1.0666686335416815,2.1666666666666665,49.00398366234986,43.30978099073285,0.14340520027126757,0.31493860197596746,1.0332275522296612,0.030617981082571077,6.433182227084496,0.9352569580078125,-1.0311056342963383,-0.24799594879150533,-1.4835785365988912,0.9875866390158805,-0.8657872426951982,0.3697953451121876,1.5530563720703014,37.04494903754133,-4.049583925802118,0.6177912939036926,6,0.3650531768798828,1.378753662109375,1.4994325637817383,-0.5279674530029297,1.2791938781738281,1,0.043580237715531656,-1.1131879666960651,56.29656219482422,1.8031680289921446,56.15174865722656,-1.0000000000000167,56.16984939575195,0.043580237715531656
2953,2011-06-08,55.81384658813477,56.4715461730957,55.54232025146485,56.37500381469727,1295301.0,-0.01438463106479948,1.463999595387444,-1.788476735845157,40.10819837443503,44.41408126742313,0.9183451494081538,1.0042209886872442,1.8824029036663674,0.8412528295921149,6.972852222149975,1.0861053466796804,-0.8065610504755512,-0.9503438949584861,-2.1407946176381216,0.24010682772114933,-1.5455692562983074,-0.35511853361866486,2.2637583664550576,18.367304809163652,-19.62908972372063,0.5952253613398181,6,1.1585140228271413,2.018348693847649,2.4346895217895437,0.28661155700682883,1.5326194763183594,2,0.059351327448446733,-1.0666686335416815,56.62842559814453,-1.1131879666960651,56.29656219482422,1.8031680289921446,56.15174865722656,0.059351327448446733
2954,2011-06-09,56.71893692016602,56.91202163696289,55.530250549316406,55.63282775878906,1172620.0,0.016216232841111067,-1.140184403406825,-1.9354810202305979,47.346071141901746,45.597634430294086,0.0993797377123542,0.05790366921422674,1.0046599218907417,-0.06718322921269504,6.5730748479395595,1.3817710876464844,-0.7415552257492237,-0.017195892333980112,-1.1826388357409243,1.148247051072964,-0.5999173640374522,0.565525579369492,1.2065509522363058,83.47473178049582,45.35031680494494,0.582721471703473,6,0.24738883972167258,1.1072235107421804,1.7634143829345632,-0.6184787750244212,0.3318634033203054,3,0.05138295792408254,1.463999595387444,55.81384658813477,-1.0666686335416815,56.62842559814453,-1.1131879666960651,56.29656219482422,0.05138295792408254
2955,2011-06-10,55.8862533569336,56.86978530883789,55.55438613891602,56.62842559814453,1422078.0,-0.01468087394523021,1.1477804284050237,-0.6833311674399382,48.2684081415197,47.491674286506665,0.8851497110336695,0.830519821903593,1.845658317764979,0.7602653404030448,6.653992649319394,1.315399169921868,-0.6556851579320053,-0.7847129821777301,-1.9885198165201672,0.41909385216470696,-1.386616399348945,-0.18280956500651513,1.847615529621855,25.000066971162717,-15.989601388381296,0.601903417171218,6,1.0800724029540945,1.9399070739746023,2.9143877029418874,0.2142047882080007,0.5913238525390554,4,0.05776292084105594,-1.140184403406825,56.71893692016602,1.463999595387444,55.81384658813477,-1.0666686335416815,56.62842559814453,0.05776292084105594
2956,2011-06-13,56.1095085144043,56.42930603027344,55.71126937866211,55.97676467895508,690684.0,0.003994813465930669,-1.1636263319424809,-0.17885852916384143,45.516704986659256,46.857814237451606,0.6096582005817694,0.5589351130653029,1.6408753814347818,0.5424620163724967,6.390353094234652,0.7180366516113281,-0.4386648019944488,-0.5125829696655302,-1.7246137082879116,0.6994477689568512,-1.1185983389767244,0.09343239964566408,1.4480709051720382,40.678016046290466,-0.6299683925145985,0.6060153693111907,6,0.8568172454833984,1.7166519165039062,2.8087940216064453,-0.009050369262695312,0.34393310546875,0,0.03333691169710917,1.1477804284050237,55.8862533569336,-1.140184403406825,56.71893692016602,1.463999595387444,55.81384658813477,0.03333691169710917
2957,2011-06-14,56.97236251831055,57.14131164550781,56.37500381469727,56.41724014282226,1156009.0,0.015378035323277528,-1.3962282156191785,4.1819070061498325,51.67132237535799,46.90331149774264,-0.5059966052269047,-0.24721061751620255,0.7796679286257344,-0.32268119844418663,5.727234910122369,1.0318031311035156,-0.30710288646982065,0.3062232971191392,-0.8885106274862906,1.500957221724569,-0.2911436651835757,0.9035902594218541,0.423030591644995,89.5131768995809,45.10815524835803,0.5973669623027162,6,-0.6365814208984375,0.8537979125976562,1.9459400177001953,-0.8719043731689453,-0.09051132202148438,1,0.011332334736952498,-1.1636263319424809,56.1095085144043,1.1477804284050237,55.8862533569336,-1.140184403406825,56.71893692016602,0.011332334736952498
2958,2011-06-15,55.98279571533203,56.9361572265625,55.82591247558594,56.80340957641602,1245243.0,-0.017369242896684733,1.0444441322435962,-1.4782575830458564,48.62385055042663,47.389539782298755,0.2792978306684262,0.7163544196858567,1.7477451598121263,0.6792439493160174,5.142503993391808,1.1464500427246094,-0.15716471858721093,-0.6435195922851591,-1.874910629012085,0.5878714444417668,-1.2592151106486256,-0.027824073921692616,1.263385989772381,28.089882319513176,-19.490243926518946,0.615695518363463,6,0.3529853820800781,1.2369556427001953,2.935506820678711,0.11766242980957031,1.9368934631347656,2,0.03438241581885082,-1.3962282156191785,56.97236251831055,-1.1636263319424809,56.1095085144043,1.1477804284050237,55.8862533569336,0.03438241581885082
2959,2011-06-16,55.8681526184082,55.90435409545898,55.13201141357422,55.51818466186523,1806446.0,-0.0020478272915624984,2.657177435378786,-0.42647093004337633,44.811009016454335,47.404812445497534,0.3873820654914937,0.7521818655673087,1.8406796161895471,0.8037773286195673,5.35359652962343,0.8507843017578125,-0.3225459554096233,-0.6836437225341783,-1.90883082975499,0.5415433846866335,-1.2962372761445877,-0.07105016892376881,1.2731590270996094,36.636695359636704,-9.51335758119749,0.6125935536104076,6,0.2685089111328125,0.8990535736083984,3.0048952102661133,0.23230552673339844,2.3351287841796875,3,0.02646075405682624,1.0444441322435962,55.98279571533203,-1.3962282156191785,56.97236251831055,-1.1636263319424809,56.1095085144043,0.02646075405682624
2960,2011-06-17,56.477577209472656,56.77323913574219,55.06563949584961,55.60265731811523,2621041.0,0.010908264592655481,1.3292166080855017,2.4999999999999694,47.99222843010607,47.03797518657895,-0.1910546637355992,0.0928675653829032,1.2120954092117415,0.19526601374156627,5.595082572710123,1.7075996398925781,-0.43176766642123,-0.0395238876342745,-1.2296206757638544,1.1505729004953054,-0.6345722816990644,0.5555245064305154,0.4628044128417983,68.02315644383185,22.629201209118435,0.5950483940647886,6,-0.3741016387939453,0.2564430236816406,2.0937747955322266,-0.3771190643310547,2.5101165771484375,4,0.010149569835257166,2.657177435378786,55.8681526184082,1.0444441322435962,55.98279571533203,-1.3962282156191785,56.97236251831055,0.010149569835257166
2961,2011-06-20,56.21208572387695,56.27242660522461,55.55438613891602,55.69316864013672,1049230.0,-0.004700829934878525,1.2452838065928076,0.5931023958492245,37.58288705277795,45.76896445218208,0.06838508600336013,0.38073080044451046,1.4693417791634715,0.46639861138984173,5.0033072103608704,0.9231910705566335,-0.3793789647063335,-0.3068256378173828,-1.494845354900228,0.8811940792654624,-0.900835496358809,0.28718422072404337,0.5611534118652344,55.232529290144726,16.054116794013552,0.5940098585414243,6,-0.10861015319824219,0.5219345092773438,2.283842086791992,-0.11162757873535156,2.317028045654297,0,0.00472303210558378,1.3292166080855017,56.477577209472656,2.657177435378786,55.8681526184082,1.0444441322435962,55.98279571533203,0.00472303210558378
2962,2011-06-21,57.3585319519043,57.3585319519043,56.39913940429688,56.49568176269531,1149252.0,0.020395013158893915,1.2237754817830784,1.662790099315597,49.33050094586178,46.79366473789616,-1.076846128766725,-0.762515124600398,0.30893362077514297,-0.6509187347830405,5.206985008414428,1.1464462280273438,-0.29857859611002624,0.8127696990966768,-0.42718627822961963,2.0527256764229733,0.19279171043352505,1.4327476877598286,-2.2928924560546875,100.0,61.050769959396305,0.6199779886631492,6,-1.1464462280273438,-0.62451171875,0.9925813674926758,-1.2580738067626953,0.5309867858886719,1,-0.015779524008567303,1.2452838065928076,56.21208572387695,1.3292166080855017,56.477577209472656,2.657177435378786,55.8681526184082,-0.015779524008567303
2963,2011-06-22,57.86538314819336,58.13087463378906,56.98442840576172,57.26198959350586,1530317.0,0.008836544085787601,1.0212798870094495,0.6993028016145647,60.91686389398947,48.301530599239236,-1.4104020824400578,-1.2397866786820657,-0.1965516385457562,-1.1245308996138874,5.493826457152368,1.1464462280273438,-0.2812495604049303,1.2604883193969698,-0.11262086006492211,2.6335974988588617,0.5739337296660239,1.9470429091279158,-2.7538858032226585,91.33862579383796,45.50194987689487,0.6865545897309474,6,-1.2671260833740234,-1.1313629150390625,0.34845733642578125,-1.7649250030517578,-0.6758003234863281,2,-0.016996896907870984,1.2237754817830784,57.3585319519043,1.2452838065928076,56.21208572387695,1.3292166080855017,56.477577209472656,-0.016996896907870984
2964,2011-06-23,56.53791809082031,57.60592269897461,56.21208572387695,57.394737243652344,1443024.0,-0.022940573191633562,1.1792492216668853,-1.4200005057657292,52.127648842101024,48.73033512152605,-0.12439650050734485,0.11746197488340471,1.1482001818689298,0.20586149787144592,5.705544553629014,1.6532974243164062,-0.2973490156759979,-0.08206157684325888,-1.444706185427357,1.2805830317408393,-0.7633838811353115,0.5992607274487938,-1.3056456542968746,48.0315058622359,-1.0134047011549825,0.6813223042920497,6,0.06033897399902344,0.19610214233398438,1.6759223937988281,-0.43745994567871094,1.357635498046875,3,0.024439723539640523,1.0212798870094495,57.86538314819336,1.2237754817830784,57.3585319519043,1.2452838065928076,56.21208572387695,0.024439723539640523
2965,2011-06-24,56.66463088989258,57.85331344604492,56.56205368041992,57.05683517456055,1397033.0,0.0022412003015166437,-3.323230775125484,0.4577445349717288,52.031973461588834,49.45425384096267,-0.1442550200797541,-0.019267842995787987,1.0215399235382847,0.08101206321291698,6.209064577271342,1.3153953552246094,-0.15889368030970275,0.05038337707519247,-1.3104030413522878,1.4111697955026727,-0.6300098321385477,0.7307765862889326,-1.316414365478515,43.09139175998006,-8.59099414948087,0.6803932092137395,6,-0.06637382507324219,0.06938934326171875,1.5492095947265625,-0.5641727447509766,0.6697654724121094,4,0.027153631613433316,1.1792492216668853,56.53791809082031,1.0212798870094495,57.86538314819336,1.2237754817830784,57.3585319519043,0.027153631613433316
2966,2011-06-27,57.34646606445313,57.52748489379883,56.35689926147461,56.50774765014648,1213814.0,0.012032817718083288,-1.0529113271985897,-2.1384733596592267,53.816563272264574,49.692613940618955,-0.7064682358434666,-0.6979169103079741,0.35196086556688755,-0.5883282307215225,6.763681862845293,1.1705856323242188,-0.1335036200711528,0.7074792861938519,-0.6890044409784863,2.10396301336619,0.009237422607682788,1.405721149780021,-1.8869432156640684,59.119600635389304,5.354938832425297,0.698241863586168,6,-0.7482089996337962,-0.6124458312988352,0.8673744201660085,-1.2460079193115305,-0.6275291442871094,0,0.028619509357792783,-3.323230775125484,56.66463088989258,1.1792492216668853,56.53791809082031,1.0212798870094495,57.86538314819336,0.028619509357792783
2967,2011-06-28,57.91365432739258,58.37223434448242,57.38870239257813,57.41283798217773,1409612.0,0.009890553016849601,-2.5824232319022484,0.597120960589451,61.46244861751437,51.119124836962044,-1.258429967546121,-1.3610229745799103,-0.20176892872439822,-1.1438357934046053,6.901831560854574,1.0257682800292898,-0.03552655147385764,1.2912609100341825,-0.03074784154529908,2.613269661613664,0.6302565342444382,1.9522652858239269,-2.3472774072035136,78.7709043389196,19.68069489936154,0.6610043757897409,6,-1.1947174072265625,-1.1796340942382812,-0.03016948699951172,-1.8131961822509766,-1.3214302062988281,1,0.010627190587204405,-1.0529113271985897,57.34646606445313,-3.323230775125484,56.66463088989258,1.1792492216668853,56.53791809082031,0.010627190587204405
2968,2011-06-29,58.90321731567383,58.95148849487305,58.16707992553711,58.2274169921875,1425142.0,0.017086868369368124,1.0312449065270541,1.3493974985908435,61.81460961170391,53.00841379198977,-2.000544643974692,-2.358899955885036,-1.1347792321492136,-2.117579400165539,7.0592269305887845,1.0378341674804688,0.1091915246567936,2.209321975708008,0.5756190334106677,3.843024918005348,1.3924705045593413,3.0261734468566743,-3.168488950027161,98.23789405083843,40.487595614326274,0.8168514711486686,6,-1.8946533203125,-1.8946533203125,-1.1705808639526367,-2.8027591705322266,-4.404766082763672,2,-0.017209562127111888,-2.5824232319022484,57.91365432739258,-1.0529113271985897,57.34646606445313,-3.323230775125484,56.66463088989258,-0.017209562127111888
2969,2011-06-30,59.63935852050781,59.63935852050781,58.81874465942383,58.90925216674805,1384040.0,0.012497470229662744,1.2479296525996249,1.0803581004419809,70.51451533937794,55.51089011524219,-2.39761887636476,-2.9742798495093794,-1.8081491601955335,-2.8267158767433713,7.9699001436376316,0.8206138610839844,0.15649160210676172,2.7719877243041964,0.6957089320322467,4.848266516576146,1.7338483281682215,3.810127120440171,-3.6472893445230383,100.0,36.53285595509314,1.0381393961359762,6,-2.0424861907958984,-2.2868595123291016,-1.906722068786621,-3.538900375366211,-6.4502716064453125,3,-0.04107649305044747,1.0312449065270541,58.90321731567383,-2.5824232319022484,57.91365432739258,-1.0529113271985897,57.34646606445313,-0.04107649305044747
2970,2011-07-01,59.75400161743164,60.03156280517578,59.37386322021485,59.60315322875977,1205948.0,0.0019222724685143966,-1.1584146020856816,0.20661152706733338,70.16021277296143,59.130592973040365,-2.2335019723376135,-2.956811274358344,-1.9186687221064957,-2.9225661827729112,8.55700498825262,0.6576995849609304,0.3285524042658494,2.7065181732177734,0.2938914830864121,5.119144863349135,1.5002048281520928,3.912831518283454,-3.3972035069945647,92.44662308689689,25.018775412959386,1.2063133450656789,7,-1.6321773529052734,-2.2054004669189453,-2.0394668579101562,-3.653543472290039,-7.807903289794922,4,-0.031101649734907477,1.2479296525996249,59.63935852050781,1.0312449065270541,58.90321731567383,-2.5824232319022484,57.91365432739258,-0.031101649734907477
2971,2011-07-04,59.59711837768555,59.95312118530274,59.5729866027832,59.6996955871582,936931.0,-0.0026254850804892094,-4.040210409185264,-0.6800020230629493,65.74943874953763,60.95491939567102,-1.7276352022351986,-2.6772440660594015,-1.7811864464260339,-2.7468408792960943,9.175837708202268,0.38013458251953836,0.5691338228176406,2.3846071243286104,-0.25280459965468793,5.022018848311909,1.0659012623369577,3.703312986320263,-2.799348503879827,83.56158254066767,18.145509917424334,1.3187058619916505,7,-1.4752941131591797,-2.0485172271728516,-1.8825836181640625,-3.4966602325439453,-6.6855926513671875,0,-0.03796697016525674,-1.1584146020856816,59.75400161743164,1.2479296525996249,59.63935852050781,1.0312449065270541,58.90321731567383,-0.03796697016525674
2972,2011-07-05,59.09630584716797,59.80830764770508,59.06010055541992,59.40403366088867,1078577.0,-0.008403301101636673,-2.9364983793439103,2.999962811454072,69.8461885615022,61.94706658095021,-1.0665561150412657,-2.089177605615191,-1.3155258970366503,-2.2300035564932514,9.977367944008453,0.7482070922851562,0.7405716427774323,1.7604005813598604,-0.9904355491913535,4.511236711911074,0.38498251608424994,3.135818646635471,-1.9104808215978437,49.83826517146347,-19.4607755426235,1.3754180652756078,7,-0.9744815826416016,-1.5477046966552734,-1.3817710876464844,-2.995847702026367,-8.200111389160156,1,-0.04022872314811321,-4.040210409185264,59.59711837768555,-1.1584146020856816,59.75400161743164,1.2479296525996249,59.63935852050781,-0.04022872314811321
2973,2011-07-06,59.12647247314453,59.536781311035156,58.891151428222656,59.331626892089844,1427360.0,0.0005104655112382339,1.0980290070658236,0.6666749308904288,70.99534495921861,64.04347726062994,-1.00467760742945,-1.9588787027245047,-1.395613287317076,-2.2656775115973744,10.370335557100097,0.6456298828125,1.0580866987348543,1.6249359130859347,-1.1389102256909212,4.3887820518627905,0.24301284369750675,3.0068589824743626,-1.5991589140217286,25.37295593725722,-46.072439773599484,1.3819230693884277,7,-0.9322414398193359,-1.577871322631836,-1.4089202880859375,-3.0260143280029297,-7.065731048583984,2,-0.04286148396899281,-2.9364983793439103,59.09630584716797,-4.040210409185264,59.59711837768555,-1.1584146020856816,59.75400161743164,-0.04286148396899281
2974,2011-07-07,59.6333236694336,59.91691970825195,59.22904968261719,59.4342041015625,1368120.0,0.00857232260083296,-1.2574268581229109,-0.970583860171102,70.60680034873586,66.10734691475739,-1.1468763661107957,-2.3570432902720526,-1.9461631163525581,-2.7698457212105936,11.288007939434413,0.7904472351074219,1.204193026304722,1.9860677719116282,-0.9082783537389005,4.880413897562157,0.5388947090863638,3.4332408347368926,-1.8055002007844436,65.07934384115238,-6.518084835288519,1.4471730628252635,7,-1.4390926361084055,-2.0847225189209055,-1.8765516281128,-2.476928710937507,-6.872646331787124,3,-0.08610743323628356,1.0980290070658236,59.12647247314453,-2.9364983793439103,59.09630584716797,-4.040210409185264,59.59711837768555,-0.08610743323628356
2975,2011-07-08,59.11440658569336,60.20051193237305,59.08423614501953,59.71780014038086,1183562.0,-0.008701797112915632,-2.3636217340827845,-3.0303076746234408,68.34479120251683,67.72159446256319,-0.2725788503181832,-1.669475800822525,-1.4938263481005976,-2.237458571904803,12.323242525955916,1.1162757873535156,1.1974231278247132,1.3057430267333956,-1.5346513169783407,4.146137370445132,-0.11445414512247254,2.7259401985892637,-1.0221343966610092,17.050701984902737,-54.27799577160254,1.420197171855868,7,-0.31979942321777344,-1.4813308715820312,-1.3576345443725586,-1.4511604309082031,-6.208911895751953,4,-0.10023478224451776,-1.2574268581229109,59.6333236694336,1.0980290070658236,59.12647247314453,-2.9364983793439103,59.09630584716797,-0.10023478224451776
2976,2011-07-11,57.98002624511719,59.04803466796875,57.66626358032226,58.62565612792969,1557659.0,-0.01918957503077956,-1.1706247191011105,1.0699979769370827,53.934299627968024,66.88513346372471,1.0740733736007613,-0.4087317183403698,-0.4429149072540497,-1.0955860454244544,12.906050904527753,1.4481430053711009,1.3552343458317466,0.07783679962157919,-2.64785135521484,2.8035249544579983,-1.2850072777966304,1.4406808770397888,2.2204856872558594,12.380896471374756,-53.03581785965214,1.3628440774182098,7,0.9533615112304688,-0.3469505310058594,-0.40427303314208984,-0.30471229553222656,-5.074531555175781,0,-0.10406907875431703,-2.3636217340827845,59.11440658569336,-1.2574268581229109,59.6333236694336,1.0980290070658236,59.12647247314453,-0.10406907875431703
2977,2011-07-12,57.61799240112305,57.61799240112305,56.11554336547852,57.080970764160156,2085738.0,-0.006244113144474928,4.595487899301706,-0.8317794006428436,48.40467037103,65.39514021476094,1.5530800164221787,0.00437545715248433,-0.16249696345164466,-0.7392651433367945,13.440411655569207,1.8644828796386648,1.5140338185135676,-0.31647853851318075,-3.0109127064721264,2.377955629445765,-1.6636956224926536,1.030738545466292,2.58251953125,36.779941168230735,-24.310320075531763,1.3472170839794713,7,0.5400352478027344,0.01508331298828125,-0.04223918914794922,0.05732154846191406,-4.465106964111328,1,-0.08168397541586248,-1.1706247191011105,57.98002624511719,-2.3636217340827845,59.11440658569336,-1.2574268581229109,59.6333236694336,-0.08168397541586248
2978,2011-07-13,57.90761947631836,57.998130798339844,56.94822311401367,57.25595474243164,1551619.0,0.005026677659627499,1.5217331549724213,1.2134794746300888,60.19767167756794,64.24882425233761,1.2375133925312483,-0.14087779120323773,-0.48031448052834236,-1.021899370584329,14.080604265490287,1.0499076843261719,1.6222412058493205,-0.1230926513671875,-2.6567117001353466,2.4105263974009716,-1.389902175751267,1.143716873016892,2.1294937133789062,43.870009805294764,-18.09250934311212,1.2668095243840796,7,0.2504081726074219,-0.27454376220703125,-0.4072904586791992,-0.018100738525390625,-6.0399627685546875,2,-0.12107948974103322,4.595487899301706,57.61799240112305,-1.1706247191011105,57.98002624511719,-2.3636217340827845,59.11440658569336,-0.12107948974103322
2979,2011-07-14,57.34646606445313,57.78694152832031,57.32233047485352,57.382667541503906,941219.0,-0.009690493529866395,-10.000270953758907,-0.0555523034595688,54.767947391698954,62.53857254330845,1.6083512956798174,0.5657099776299361,0.035042453801615636,-0.44519118252401313,14.15284764712325,0.5852890014648366,1.5964910426033398,-0.7581617355346637,-3.105549065356122,1.5892255942867948,-1.931855400445393,0.41553192937606553,2.5337843322753812,30.13297847504324,-32.803158451504245,1.173693664910729,7,0.8115615844726491,0.286609649658196,0.05581188201903586,0.7844085693359304,-6.745933532714851,3,-0.09217175883082018,1.5217331549724213,57.90761947631836,4.595487899301706,57.61799240112305,-1.1706247191011105,57.98002624511719,-0.09217175883082018
2980,2011-07-15,57.05080032348633,57.32836151123047,56.779273986816406,57.06287002563477,1510238.0,-0.005155779619174794,1.022225656443614,0.3334035827189129,47.81442507087667,60.545793245679455,1.6541999463110812,0.9555116299858284,0.24999198920666288,-0.11973147174803955,15.109699164886065,0.5671920776367259,1.4811440505365283,-1.0824886322021499,-3.3591625242598724,1.1941852598555727,-2.2208255782310147,0.05584831382671496,2.6788617919921833,31.89291498370683,-30.22368206660147,1.1383369460288622,7,1.1072273254394531,0.582275390625,0.3454427719116211,1.0800743103027344,-6.4683685302734375,4,-0.07519829628180907,-10.000270953758907,57.34646606445313,1.5217331549724213,57.90761947631836,4.595487899301706,57.61799240112305,-0.07519829628180907
2981,2011-07-18,56.477577209472656,56.86978530883789,56.15174865722656,56.70686721801758,1255531.0,-0.01004759110763409,1.5869312754684826,18.997155499356705,39.393913781863304,57.16220715905291,1.9426735211589587,1.6333892357610225,0.7549875669074595,0.47466683148682876,16.27610344593355,0.8990516662597656,1.1838783989791324,-1.6689863204956055,-3.9011551640141064,0.5631825230228955,-2.7850707422548524,-0.5529018987363585,3.1075201560058545,19.23065232852866,-39.09473658130878,1.1160844217592503,7,1.680450439453125,1.1554985046386719,0.918665885925293,1.6532974243164062,-4.4530372619628835,0,-0.06324780020719667,1.022225656443614,57.05080032348633,-10.000270953758907,57.34646606445313,1.5217331549724213,57.90761947631836,-0.06324780020719667
2982,2011-07-19,56.45344161987305,56.7129020690918,55.81384658813477,56.30862808227539,1685956.0,-0.00042734817589806795,1.7090819223651177,-0.6315736935797828,28.898104031807634,52.48473594489613,1.7349417721277547,1.6719634835712824,0.6843097360948107,0.5126337239459673,16.680227088841214,0.8990554809570241,0.8595212530727565,-1.6478673934936552,-3.981689778939618,0.6859549919523076,-2.81477858621664,-0.48095620077067025,2.992873585605466,29.28167629240088,-23.003838415904376,1.1669111927229816,7,1.5537376403808594,1.1796340942382812,0.9428014755249023,1.6774330139160156,-3.1919479370117188,1,-0.06284730971446517,1.5869312754684826,56.477577209472656,1.022225656443614,57.05080032348633,-10.000270953758907,57.34646606445313,-0.06284730971446517
2983,2011-07-20,56.88185119628906,57.1352767944336,56.45947647094727,56.86978530883789,1301692.0,0.007588723807145259,1.6046562915805243,0.0833201622675307,24.9176255048648,47.4081609622438,1.066838141910992,1.2291092341565246,0.2232445912930956,0.08951106847478485,16.41007113425926,0.681835174560554,0.5958415303256146,-1.170281219482419,-3.565671639307176,1.225109200342338,-2.367976429394794,0.02741399042995596,2.3465158921488225,54.12839425019559,7.552990760025686,1.1976952099123777,7,1.1253280639648438,0.7512245178222656,0.19911956787109375,1.2490234375,-4.465106964111335,2,-0.06555633617494883,1.7090819223651177,56.45344161987305,1.5869312754684826,56.477577209472656,1.022225656443614,57.05080032348633,-0.06555633617494883
2984,2011-07-21,57.9196891784668,58.09467315673828,56.435340881347656,57.02063369750977,1603648.0,0.01824550292142124,1.6570074276778732,74.51217198861781,35.714294202579964,43.78255018447303,-0.26780438685840835,0.3163154677213811,-0.8107692048289437,-0.9318450871592319,16.56282565617407,1.659332275390625,0.34441826149994625,-0.2015317916870103,-2.490371264266585,2.0873076808925646,-1.3459515279768013,0.9428879446027807,1.1038066799529034,92.32804542527656,49.42535707749771,1.1444197362897877,7,-0.48874855041503906,-0.28661346435546875,-1.141922950744629,0.21118545532226562,-5.617588043212891,3,-0.10449007162409174,1.6046562915805243,56.88185119628906,1.7090819223651177,56.45344161987305,1.5869312754684826,56.477577209472656,-0.10449007162409174
2985,2011-07-22,58.20328140258789,58.40240097045898,57.8050422668457,58.33602905273438,964671.0,0.0048963008632050276,3.500021552653319,-0.14765234510909675,39.354832694909604,42.1626094141332,-0.7758167754141709,0.16222266806813224,-1.0842452561606137,-1.193381676908018,16.542656398814735,0.5973587036132741,0.07077415781291307,0.005127906799316406,-2.178588920130487,2.1888447337291197,-1.0867305066655817,1.0969863202642145,0.627635499614712,92.30769230769253,52.29475568475735,1.0918584134649,7,-1.0951576232910156,-0.5702056884765625,-1.751347541809082,-0.2715263366699219,-5.152973175048828,4,-0.13062405911896868,1.6570074276778732,57.9196891784668,1.6046562915805243,56.88185119628906,1.7090819223651177,56.45344161987305,-0.13062405911896868
2986,2011-07-25,58.987693786621094,59.24715042114258,57.83521270751953,57.92572021484375,1317658.0,0.013477116154456681,-1.271843408768667,-7.999942527083683,49.20493703052135,42.25152793185447,-1.567051977436222,-0.5195671580832126,-1.8459110774143923,-1.961262062024872,16.936136094590545,1.4119377136230469,-0.23589915522529736,0.7074789047241197,-1.464799165795192,2.8797569752434313,-0.37866013053553615,1.7936179399837755,-3.173847198486321,92.4429457123175,51.45567712367373,1.0861390352596567,7,-1.4571952819824219,-1.1102447509765625,-2.56894588470459,-1.0891246795654297,-5.285724639892571,0,-0.14249178860616152,3.500021552653319,58.20328140258789,1.6570074276778732,57.9196891784668,1.6046562915805243,56.88185119628906,-0.14249178860616152
2987,2011-07-26,58.52911376953125,59.38593292236328,58.21535110473633,59.13250732421875,799774.0,-0.00777416419683552,1.1086914693310976,-0.5681813283523115,45.885290321495695,40.66126333673533,-1.0791186729468265,-0.013190617321342302,-1.3373482479686203,-1.4894195834257005,16.762705800845094,1.1705818176269531,-0.5199314619272997,0.21812591552734517,-1.9497207761914765,2.385972607246167,-0.8657974303320657,1.302049261386756,-2.6466011047363196,70.96111082380928,26.842137765596576,1.0839233458594106,7,-0.9292240142822266,-0.5219345092773438,-2.110365867614746,-0.6305446624755859,-4.223751068115227,1,-0.11113398790957929,-1.271843408768667,58.987693786621094,3.500021552653319,58.20328140258789,1.6570074276778732,57.9196891784668,-0.11113398790957929
2988,2011-07-27,57.88951873779297,58.5894546508789,57.54558563232422,58.4506721496582,1254618.0,-0.01092780994868292,1.4892001910263368,0.9299957009913008,38.20408597200529,38.8208342901027,-0.4943471290727288,0.5761039345413224,-0.6763473933444644,-0.8313792987929816,15.988393190461519,1.0438690185546804,-0.6059167551728919,-0.3707841873168931,-2.527703423761693,1.7861350491279069,-1.4492438055392896,0.7076754309055033,-1.8668692626953032,49.284273672234576,7.493748945194305,1.0784596182223993,7,-0.2896289825439453,0.1176605224609375,-1.4164657592773438,0.009050369262695312,-3.5358810424804688,2,-0.07994582017332008,1.1086914693310976,58.52911376953125,-1.271843408768667,58.987693786621094,3.500021552653319,58.20328140258789,-0.07994582017332008
2989,2011-07-28,57.18958282470703,57.44300842285156,56.71893692016602,57.382667541503906,1405623.0,-0.01209089189800061,3.61535281816851,0.34408543673480485,37.290836211851556,37.651546639099905,0.2022649208760683,1.1416305809333807,0.018628295287101082,-0.1241068221203534,14.772959315080318,1.170581817626946,-0.6320584926851609,-0.9482313156127944,-3.05301308776437,1.1565504565387812,-2.0006222016885786,0.10415957046298985,-1.0324020117187445,17.64704199606064,-26.14628839419508,1.052390886075787,7,0.4103069305419922,0.817596435546875,-0.5234441757202148,0.7089862823486328,-3.789306640625,3,-0.08345643309129613,1.4892001910263368,57.88951873779297,1.1086914693310976,58.52911376953125,-1.271843408768667,58.987693786621094,-0.08345643309129613
2990,2011-07-29,57.89555358886719,58.07656860351562,56.71893692016602,56.74307250976562,1825636.0,0.012344394368534628,-1.2613019029767798,-5.968784574047769,49.408800289619506,38.76431180662838,-0.41490807138524133,0.3049244150473669,-0.6781714216381403,-0.8221261032002332,13.177827950097592,1.3576316833495952,-0.7680189946425457,-0.14933815002441264,-2.1130586642087508,1.8143823641599255,-1.1311984071165782,0.8325221070677529,-1.609222691503902,44.117676506893346,-3.498374315218996,0.981860257092168,7,-0.29566383361816406,0.11162567138671875,-1.229414939880371,0.0030155181884765625,-5.165042877197266,4,-0.09661281578433434,3.61535281816851,57.18958282470703,1.4892001910263368,57.88951873779297,1.1086914693310976,58.52911376953125,-0.09661281578433434
2991,2011-08-01,57.33439636230469,59.675559997558594,57.33439636230469,58.29379272460938,2299451.0,-0.009692578994018097,-3.880493041749503,-0.8324617034516554,48.0690139901226,40.89441291310782,0.3135428630259298,0.7250459789388728,-0.08207862914475328,-0.24589090206914932,11.875447041194667,2.3411636352539062,-0.8378639243354797,-0.5973592758178725,-2.441630195561636,1.2469116439258912,-1.5194947356897544,0.3247761840540093,-0.9240813839413988,20.816297039845704,-27.006756595782395,0.9221354598718818,8,0.7210540771484375,0.6727828979492188,-0.6682577133178711,0.5641727447509766,-3.9884262084960938,0,-0.07472108204809247,-1.2613019029767798,57.89555358886719,3.61535281816851,57.18958282470703,1.4892001910263368,57.88951873779297,-0.07472108204809247
2992,2011-08-02,56.71893692016602,57.436973571777344,56.50774765014648,57.11114120483398,1886089.0,-0.010734558680089434,-1.2814768331631616,0.4088031809144951,42.25021090162438,42.82025573496999,1.0846900662586663,1.2155907995143522,0.5410710939254031,0.39547977670188317,10.83888020329268,0.9292259216308665,-0.8406160418571389,-1.0939502716064382,-2.928616466582511,0.7407159233696348,-2.011283369094471,-0.17661717411840527,2.956623077392571,6.666722862926918,-39.93558279446857,0.9173330974880353,8,1.3365135192871023,1.2882423400878835,-0.052798271179206324,1.1796321868896413,-2.039470672607429,1,-0.053191543023523025,-3.880493041749503,57.33439636230469,-1.2613019029767798,57.89555358886719,3.61535281816851,57.18958282470703,-0.053191543023523025
2993,2011-08-03,56.59222412109375,57.06890487670898,55.93452453613281,56.22415542602539,1751536.0,-0.002234047497233993,-1.394898867265032,-0.9384616880969858,44.787322109325935,43.82836994683065,1.3030258669907013,1.204462812661987,0.6786343763910168,0.559480414206476,9.781791698029721,1.1343803405761648,-0.7276404915683656,-1.0939506530761705,-2.8963987852377002,0.7084974790853593,-1.9951747191569353,-0.19272658699540557,3.0833358764648438,17.58068298850809,-29.819971213056615,0.9012240660807647,8,1.2128181457519531,1.4149551391601562,0.13425445556640625,1.306344985961914,-2.570453643798828,2,-0.040409463582565586,-1.2814768331631616,56.71893692016602,-3.880493041749503,57.33439636230469,-1.2613019029767798,57.89555358886719,-0.040409463582565586
2994,2011-08-04,54.498451232910156,57.24992370605469,54.36570358276367,57.11114120483398,2955311.0,-0.036997536688139765,-1.0041935111908697,-7.09837594701875,35.87176447584413,43.441362366934484,3.1966187256258607,3.050205196666113,2.7735462018416115,2.710923601206872,8.641569742050528,2.8842201232910156,-0.5928035119019981,-2.9309799194335966,-5.007603613220404,-0.8543562256467894,-3.9692917663270038,-1.8926680725401894,5.027467346191408,2.5000233485901404,-44.92642413017838,1.038311846893405,8,2.5221805572509766,2.784656524658203,2.510112762451172,3.400117874145508,-1.6291618347167969,3,-0.002657204641995592,-1.394898867265032,56.59222412109375,-1.2814768331631616,56.71893692016602,-3.880493041749503,57.33439636230469,-0.002657204641995592
2995,2011-08-05,53.1890869140625,54.98719787597656,52.89945983886719,53.58129119873047,3783043.0,-0.024025716130020358,-3.2981520603780696,0.15011512612771813,33.16863657166242,41.65955120483905,4.157082340870211,4.1032758592778436,4.051351123356653,4.084707127703382,7.51776054899207,2.087738037109375,-0.5005789514952994,-3.944078254699704,-6.61436878587358,-1.2737877235258281,-5.279223520286642,-2.608932989112766,6.027218765258787,4.274244305905374,-44.78887695359911,1.335145265586937,8,3.0984230041503906,3.360898971557617,4.2855987548828125,4.709482192993164,-1.7679405212402415,4,0.003970537609730984,-1.0041935111908697,54.498451232910156,-1.394898867265032,56.59222412109375,-1.2814768331631616,56.71893692016602,0.003970537609730984
2996,2011-08-08,51.94609832763672,53.65370178222656,51.89179229736328,52.41674423217773,3036812.0,-0.023369240920305234,-5.083332784542539,1.200001945260355,29.48930749834311,39.83777533559987,4.801061049542227,5.134276899737088,5.245351746370318,5.360298684094843,7.953979777356551,1.7619094848632812,-0.5842608571368331,-4.885370445251468,-8.38688046989283,-1.3838604206101053,-6.636125457572149,-3.1346154329307865,6.76485968444824,0.9793373306659988,-48.49634804761144,1.750755012320681,8,3.8375778198242188,4.100053787231445,5.8891143798828125,5.952470779418945,-0.6818351745605469,0,0.015100506280293136,-3.2981520603780696,53.1890869140625,-1.0041935111908697,54.498451232910156,-1.394898867265032,56.59222412109375,0.015100506280293136
2997,2011-08-09,52.91152572631836,53.48474884033203,49.8462905883789,52.20555877685547,4735542.0,0.018585176360935707,2.928344168748296,-1.4999959473808149,32.77487215998893,39.234529356486945,3.3022452446867874,4.003432138123557,4.196210179907368,4.4230139326719495,8.85949620105758,3.638458251953132,-0.7149531620124776,-3.684619712829587,-7.574620708437067,0.2053812827778927,-5.629620210633327,-1.7396192150258472,5.117515714294434,41.40176976924169,-7.176165933484086,1.9450004978037394,8,1.8493995666503906,2.111875534057617,4.923686981201172,4.987043380737305,-1.2309188842773366,1,0.0082107711226731,-5.083332784542539,51.94609832763672,-3.2981520603780696,53.1890869140625,-1.0041935111908697,54.498451232910156,0.0082107711226731
2998,2011-08-10,50.89619445800781,53.94332885742188,50.68500518798828,53.62353134155274,3978440.0,-0.03808870072533388,-1.0689638467249425,-3.863264258503779,21.911190048950345,37.525679782831254,4.717328624322953,5.761971651531482,6.127581672668946,6.43665266815578,10.000980428306645,3.258323669433601,-1.0664379573415061,-5.349379730224612,-9.942027969600126,-0.7567314908490985,-7.645703849912373,-3.053055610536852,6.150916880336915,14.18092783558281,-27.670616051649883,2.2963241196877573,8,3.8647308349609375,4.127206802368164,6.939018249511719,7.002374649047852,2.226520538330078,2,0.07433309758890116,2.928344168748296,52.91152572631836,-5.083332784542539,51.94609832763672,-3.2981520603780696,53.1890869140625,0.07433309758890116
2999,2011-08-11,52.06074142456055,52.69430541992188,48.81448745727539,52.42277908325195,4205138.0,0.02288082594296026,7.5733276013216155,0.13274401885433315,27.051397527035576,35.041523920321936,3.0717765560713772,4.407080977356699,4.932892631919934,5.2801544835822085,11.431992642837043,3.8798179626464915,-1.36717671788562,-3.920546531677246,-8.842952936740097,1.0018598733856052,-6.381749734208668,-1.459343329145824,4.122271423788284,52.59041404972008,16.41397310080101,2.4612032025314248,8,2.1842823028564453,2.446758270263672,5.810674667358398,5.837827682495117,1.0921440124511719,3,0.03766809690130968,-1.0689638467249425,50.89619445800781,2.928344168748296,52.91152572631836,-5.083332784542539,51.94609832763672,0.03766809690130968
3000,2011-08-12,52.76067733764648,52.89945983886719,50.57639694213867,52.07281112670898,2697936.0,0.013444601324016592,3.8124876522233193,-1.8999852485617348,26.588013579274786,32.6547460968944,1.7509952039372507,3.551339376974134,4.210910027006939,4.585289661883849,12.471348399412728,2.3230628967285156,-1.5675524875865463,-3.0061044692993235,-8.103082339000672,2.0908734004020246,-5.554593404149998,-0.45761553444864944,2.3907419559520733,76.94115634494712,45.90409174656897,2.5484889348506754,8,0.3650531768798899,1.7468223571777415,5.110738754272468,5.137891769409187,-0.6697654724120952,4,0.0020585797231489344,7.5733276013216155,52.06074142456055,-1.0689638467249425,50.89619445800781,2.928344168748296,52.91152572631836,0.0020585797231489344
3001,2011-08-15,52.905494689941406,53.74420928955078,52.85118865966797,53.35803604125977,1212082.0,0.002744797064832216,-2.182803885712732,-0.657891526175698,28.345736592611388,31.109804507004064,1.0190325294868003,3.294078399540112,4.0406057307456535,4.434586554073761,12.902858238982933,0.983531951904304,-1.7298624472642956,-2.682682991027832,-7.9231101804332695,2.5577441983776055,-5.302896585730551,-0.06246939632511328,1.3587541465719042,79.76474438357886,51.55629755329336,2.620213594702719,8,0.1267108917236328,1.339529037475586,5.308346748352051,4.993074417114258,0.7361373901367259,0,-0.02805659990173681,3.8124876522233193,52.76067733764648,7.5733276013216155,52.06074142456055,-1.0689638467249425,50.89619445800781,-0.02805659990173681
3002,2011-08-16,52.905494689941406,52.97790145874024,51.65043640136719,52.67016983032226,1234571.0,0.0,5.984114559813526,-0.5200074179599,29.814280478994704,29.446133214745043,0.47070913176337825,3.1775617963226637,4.003894714994409,4.431724118505073,13.274623329389348,1.327465057373054,-2.0931727689588726,-2.5052856445312486,-7.861316703183675,2.850745414121178,-5.183301173857458,0.1727298847949612,0.838714599609375,79.76474438357886,51.982382775870136,2.6780155293262133,8,0.1267108917236328,1.339529037475586,5.377737045288086,4.993074417114258,0.28359222412109375,1,-0.031021948598795923,-2.182803885712732,52.905494689941406,3.8124876522233193,52.76067733764648,7.5733276013216155,52.06074142456055,-0.031021948598795923
3003,2011-08-17,53.15288543701172,53.58129119873047,52.12711715698242,52.63999938964844,1350582.0,0.004676087966291043,1.123350545037292,2.1794809447388666,33.02892631171083,29.13026230761912,-0.3529771815242242,2.7789611687059335,3.74817108650295,4.1825913628864555,13.91391706034667,1.4541740417480469,-2.436510674833457,-2.071446609497073,-7.471297619853701,3.3284044008595544,-4.771372114675387,0.6284788956812406,-4.338397979736328,88.00492456455443,56.505741388571906,2.6999255051783146,8,-1.2520427703857422,1.0921382904052734,4.742666244506836,4.745683670043945,-1.9248237609863281,2,-0.027698940196114186,5.984114559813526,52.905494689941406,-2.182803885712732,52.905494689941406,3.8124876522233193,52.76067733764648,-0.027698940196114186
3004,2011-08-18,51.86765670776367,52.85721969604492,51.04100799560547,52.43484497070313,2876710.0,-0.024179848726577524,1.572651304538123,-1.1058757902566148,25.834540196574693,28.31536271038715,0.5809184658308908,3.781414501464745,4.980782427531487,5.449434117296974,15.546901662441329,2.11187744140625,-2.7474864253096314,-3.0540737152099595,-8.496080337120347,2.387932906700428,-5.77507702616515,-0.3330704042547694,-2.9578331756591822,40.7618767784611,10.41028032871169,2.721003310955193,8,-0.48874855041503906,2.3773670196533203,6.027894973754883,5.880064010620117,-0.9593963623046946,3,0.024197320030198366,1.123350545037292,53.15288543701172,5.984114559813526,52.905494689941406,-2.182803885712732,52.905494689941406,0.024197320030198366
3005,2011-08-19,50.60053253173828,51.7168083190918,49.888526916503906,51.54182434082031,3275789.0,-0.024429948381217814,1.8317794006428436,1.6595756128728312,24.450552313463945,27.75550102317835,1.6117325515783065,4.690226043234361,6.206324252154758,6.685703859401215,17.39369113306527,1.9791297912597656,-3.1491854274898614,-3.9410604476928697,-9.479203898917007,1.5970830035312673,-6.710132173304942,-1.1719887220807976,-1.5972796463012742,18.46639703030639,-12.550560474085227,2.7690717256120694,8,0.7783756256103516,3.644491195678711,7.295019149780273,7.032543182373047,0.8568191528320312,4,0.05044122616046609,1.572651304538123,51.86765670776367,1.123350545037292,53.15288543701172,5.984114559813526,52.905494689941406,0.05044122616046609
3006,2011-08-22,50.58243179321289,51.31856918334961,49.81008529663086,49.96093368530274,1381565.0,-0.0003577183404944728,-2.267964133713483,-0.6602608265722061,25.611513278184177,26.95957225853338,1.5824682510791845,4.265008074473968,6.174577686956098,6.676192715543991,18.71257282383248,1.50848388671875,-3.3193936064401086,-3.538898086547853,-8.93016060174618,1.8523644286504748,-6.23452934414702,-0.8432668289486855,-1.487618141510012,20.48009354652392,-13.054500449792425,2.695631257599164,8,0.7964763641357422,3.6625919342041016,7.313119888305664,7.0506439208984375,2.920421600341797,0,0.029822213336605508,1.8317794006428436,50.60053253173828,1.572651304538123,51.86765670776367,1.123350545037292,53.15288543701172,0.029822213336605508
3007,2011-08-23,52.02453994750977,52.75464248657226,51.0289421081543,51.04704284667969,2005663.0,0.028510059781079677,-2.404760381583142,1.572807846699677,33.564914135844845,28.25443049041055,0.0014635326508596336,2.4354759660597054,4.670535288965873,5.201089906034021,19.65215990974453,2.172210693359368,-3.327762122848519,-1.7715612411498967,-6.816926489682501,3.273804007382708,-4.294243865416199,0.7511213831164056,-2.8399967448663404,58.72006748944738,22.21038919440287,2.5226826242663027,8,-0.7451915740966868,2.2204837799072195,5.871011734008782,5.608535766601555,0.8326797485351491,1,0.031083256751524013,-2.267964133713483,50.58243179321289,1.8317794006428436,50.60053253173828,1.572651304538123,51.86765670776367,0.031083256751524013
3008,2011-08-24,53.26149368286133,54.06400680541992,52.11504745483398,52.55552673339844,1996281.0,0.023776351248844918,-1.456270748047477,0.7222189701262411,45.256816568120044,30.277254828308823,-0.966305720479248,0.8790965195750857,3.4166454469753376,3.932218724610763,20.938256323644012,2.039466857910149,-3.1357602854123954,-0.30320625305175497,-4.9682708600613665,4.361858353957857,-2.6357385565565608,2.029326050453051,-3.9890155202961566,81.13474541313198,38.657369882585044,2.332532303504806,8,-1.3244476318359375,0.9835300445556641,4.558633804321289,4.37158203125,-0.22325515747069602,2,-0.0013594580961241443,-2.404760381583142,52.02453994750977,-2.267964133713483,50.58243179321289,1.8317794006428436,50.60053253173828,-0.0013594580961241443
3009,2011-08-25,52.41674423217773,54.19071960449219,51.77111434936523,53.70196914672852,1638293.0,-0.01586041607682942,1.1386641041203112,-1.8205171156080497,46.92898246350619,32.53736248211231,-0.07347311149407432,1.4207877158997988,4.2379893978804475,4.740585273258141,22.25829309032718,2.4196052551269602,-3.0647234140605946,-0.9093137741088952,-5.272134178140746,3.4535066299229555,-3.0907239761248206,1.2720964279070301,-2.952604923898363,59.50414374623904,11.690593892890163,2.1814102020159254,8,-0.41634178161620383,1.828279495239265,5.40338325500489,5.216331481933601,0.6697654724121165,3,-0.02267753508091075,-1.456270748047477,53.26149368286133,-2.404760381583142,52.02453994750977,-2.267964133713483,50.58243179321289,-0.02267753508091075
3010,2011-08-26,52.302101135253906,52.49518585205078,51.02290725708008,52.31416702270508,1784770.0,-0.002187146466327894,6.870968399800141,0.00938815246620789,51.555092091765836,35.11617975979614,-0.03432998655226527,1.1540671376035974,4.307765679637903,4.815786215614764,23.992753454582168,1.4722785949707031,-2.644414716681979,-0.7442842483520522,-4.556075406178323,3.0675069094742184,-2.650179827265191,1.1616113305610867,-2.554367009201769,56.88710044001996,3.0192417903581017,1.9058955789131369,8,-0.3016986846923828,1.942922592163086,5.229907035827637,5.330974578857422,0.0,4,-0.026649804874768535,1.1386641041203112,52.41674423217773,-1.456270748047477,53.26149368286133,-2.404760381583142,52.02453994750977,-0.026649804874768535
3011,2011-08-29,53.05030822753906,53.65973281860352,52.73654174804688,53.02013778686523,817397.0,0.014305488231730612,-2.090890513745723,-2.500474233323384,50.61795708798359,37.42769938301712,-0.8491301401257942,0.0721497964035791,3.531019840998951,4.0392168285649035,24.488181092098404,1.3576316833496165,-2.3266812751997534,0.21812725067138672,-3.016931615615846,3.4531861169586193,-1.3994021824722296,1.835656683815003,-3.0359949727805216,64.00003371775588,8.201888101312989,1.6175294331436174,8,-1.049905776977539,1.1947154998779297,4.320291519165039,4.582767486572266,-1.3033294677734446,0,-0.030027281578391074,6.870968399800141,52.302101135253906,1.1386641041203112,52.41674423217773,-1.456270748047477,53.26149368286133,-0.030027281578391074
3012,2011-08-30,53.70196914672852,53.70196914672852,52.7003402709961,53.65973281860352,1076800.0,0.012283829085297793,46.42973265895954,1.399924137058717,64.220181712515,40.893394427550916,-1.53762780588292,-0.8612821005523301,2.8208450821011155,3.353349594005117,25.64365341020014,1.0016288757324219,-2.026176341939987,1.020636558532722,-1.6902064971662156,3.7314796142316595,-0.3347849693167504,2.3760580863821943,-3.437071510985966,84.57135700721221,22.53778427818225,1.3554215278494701,8,-1.7015666961669993,0.5430545806884695,4.002004623413079,3.9311065673828054,-0.8688850402832102,1,-0.0037077924019842667,-2.090890513745723,53.05030822753906,6.870968399800141,52.302101135253906,1.1386641041203112,52.41674423217773,-0.0037077924019842667
3013,2011-08-31,54.30536270141602,54.90875625610352,53.28562927246094,53.70196914672852,1704945.0,0.011235967028301319,-1.2605071482077557,14.286127167630058,62.06226143571118,44.91869678745498,-2.190729037994217,-1.7336722702351253,2.1484029160357565,2.7237283960750673,27.03486607401242,1.6231269836425852,-1.7471447137347553,1.7383731842041072,-0.4131059796276233,3.889852348035838,0.6626336022882384,2.814112766119976,-3.8049157475484847,84.4720277386193,20.366392915229127,1.075739581915866,8,-1.9459419250488352,-0.06033897399903054,3.498171806335442,3.3277130126953054,-0.5430526733398509,2,-0.02666666666666684,46.42973265895954,53.70196914672852,-2.090890513745723,53.05030822753906,6.870968399800141,52.302101135253906,-0.02666666666666684
3014,2011-09-01,54.3536376953125,55.2225227355957,53.876953125,54.8182487487793,1713975.0,0.000888954451182089,1.1137494719116947,-0.7699967125227595,59.20504038151152,48.78030657279359,-2.0666092524857405,-1.8902675993924447,2.0730113514009005,2.6647516896762085,27.751403854215184,1.3455696105957031,-1.4949861124962567,1.793888854980466,-0.33103175624138714,3.918809466202319,0.7314285493695394,2.8563491605913924,-3.500525997266081,79.31036675314105,16.133177749682318,1.0624603056109274,9,-1.8373336791992188,-0.10861396789550781,3.449896812438965,3.279438018798828,-0.5430564880371094,3,-0.024200756852660654,-1.2605071482077557,54.30536270141602,46.42973265895954,53.70196914672852,-2.090890513745723,53.05030822753906,-0.024200756852660654
3015,2011-09-02,53.40027618408203,54.16658401489258,52.95376586914063,53.82868576049805,2089581.0,-0.017539976193951867,1.1967242564628613,0.9220821872819082,52.614793346977415,51.780671024881734,-0.7535868680872753,-0.9700057873256185,2.9835341056725753,3.5923173359298346,27.886071499527144,1.399871826171868,-1.3357211333115515,0.829967880249022,-1.3101652134053552,2.970100973903399,-0.24009866657816303,1.900034427076207,-2.1102233822806866,27.751200514235812,-31.951038313910963,1.0700665468271882,9,-0.2775611877441406,0.8447475433349609,4.403258323669434,4.232799530029297,1.5024452209472656,4,-0.005875746380235358,1.1137494719116947,54.3536376953125,-1.2605071482077557,54.30536270141602,46.42973265895954,53.70196914672852,-0.005875746380235358
3016,2011-09-05,52.73051071166992,53.46664810180664,51.50562286376953,52.56759262084961,1929889.0,-0.012542359708090034,1.3985246911276175,-0.3802858287698678,49.13639014809635,53.510835026243,0.2826511810380836,-0.25134770735741085,3.579813896891423,4.234250006573298,27.786310199788684,1.9610252380371094,-0.9617561248048503,0.12098178863525533,-1.9996470880906259,2.2416106653611365,-0.9393326497276817,1.1812962269981924,2.4920120239257812,32.95455595091357,-23.209824408557054,1.0603144383629401,9,0.39220428466796875,1.5145130157470703,5.073023796081543,4.902565002441406,2.431671142578125,0,-0.008124510281316222,1.1967242564628613,53.40027618408203,1.1137494719116947,54.3536376953125,-1.2605071482077557,54.30536270141602,-0.008124510281316222
3017,2011-09-06,53.345970153808594,53.40027618408203,52.02453994750977,52.15125274658203,2386047.0,0.011671789896062323,1.111110460691905,7.333239674065749,50.91953588653389,54.14002606162233,-0.14041745530413863,-0.8775850956430276,2.8782203800239827,3.591460069991541,26.869195204212286,1.3757362365722585,-0.40576071081046905,0.7147190093994169,-1.4277229802336606,2.8571609990324944,-0.3565019854171254,1.7859400042159592,1.8022145843505868,49.51296385433355,-2.5154152575923803,1.0712209948165388,9,-0.22325515747070312,-0.22023963928222656,4.685344696044922,4.287105560302734,2.618724822998047,1,-0.029973986590415724,1.3985246911276175,52.73051071166992,1.1967242564628613,53.40027618408203,1.1137494719116947,54.3536376953125,-0.029973986590415724
3018,2011-09-07,54.679466247558594,54.71567153930664,53.46061325073242,53.86488723754883,1993927.0,0.0249971289284876,1.8299278768616758,0.6818173110080846,63.32952489248298,55.96230855373086,-1.3987110623860488,-2.0165025860376318,1.4404082010910102,2.2536217141726667,25.96596410467879,1.3697013854980469,0.18774571757485603,1.8590515136718722,-0.3063160912951588,4.024419118638903,0.7763677111883567,2.9417353161553876,0.39586725311279736,85.389531416936,30.616771672637185,1.0826838024835144,9,-1.5567512512207031,-1.6472606658935547,3.351848602294922,2.9536094665527344,1.3817710876464844,2,-0.03376737682028341,1.111110460691905,53.345970153808594,1.3985246911276175,52.73051071166992,1.1967242564628613,53.40027618408203,-0.03376737682028341
3019,2011-09-08,54.02177047729492,54.85445022583008,53.551124572753906,54.32949829101562,1433420.0,-0.012028203920023461,-1.0869578496318217,-0.3777752801622114,67.21313489073387,57.70209108694953,-0.5469132422741012,-1.2694436647536236,1.9602629700800946,2.9013724451225613,24.333515261611467,1.3033256530761719,0.5956686441547916,1.103304290771483,-1.0945774859005226,3.3011860674434885,0.004363402435480168,2.2022451791074857,0.9821688106384343,75.13518439413356,15.118475063415403,1.0989408883360023,9,-0.6576976776123047,-0.9895648956298828,3.884340286254883,3.6113052368164062,1.7498397827148509,3,-0.004802886816303031,1.8299278768616758,54.679466247558594,1.111110460691905,53.345970153808594,1.3985246911276175,52.73051071166992,-0.004802886816303031
3020,2011-09-09,52.86928939819336,54.18468475341797,52.63396453857422,53.96746444702149,2209715.0,-0.021333641398997516,1.0236256925673153,3.5686571049598794,60.32697748580201,58.78087113115158,0.7760996451552273,-0.11426696262338965,2.9549732791179864,4.006757389857242,22.91950125030785,1.55072021484375,0.6920157475110287,-0.054607391357421875,-2.251384056419859,2.142169273705015,-1.1529957238886368,1.043780941173793,2.0646835612567216,40.72071764203332,-23.293419230313845,1.0983883325312183,9,0.4947834014892578,-0.8507843017578125,4.282580375671387,4.413818359375,2.4075393676757812,4,0.017804132035756037,-1.0869578496318217,54.02177047729492,1.8299278768616758,54.679466247558594,1.111110460691905,53.345970153808594,0.017804132035756037
3021,2011-09-12,51.42114639282226,51.77714920043945,50.588462829589844,51.40907669067383,2542378.0,-0.027391005664255896,2.283322445366995,-0.010990690565506868,47.27668342684455,56.89826021052153,2.2002197706580446,1.2827372384092541,4.230322664180086,5.388114585492168,22.34109168743564,2.2808265686035156,0.7926654276981537,-1.4285329818725643,-3.725919931202178,0.8688539674570492,-2.5772264565373675,-0.2798395072077611,3.4442595647142085,19.519128536720203,-43.29896647485808,1.1486934746648056,9,1.484346389770515,0.5973587036132884,4.997601509094245,5.128839492797859,3.9341201782226634,0,0.0677070671589115,1.0236256925673153,52.86928939819336,-1.0869578496318217,54.02177047729492,1.8299278768616758,54.679466247558594,0.0677070671589115
3022,2011-09-13,51.26426315307617,52.12711715698242,49.97903823852539,51.86765670776367,2636886.0,-0.0030509479222342595,2.8279448553404394,-49.992414665010465,40.012064226554116,54.448238298392965,2.2070444370966484,1.3811725777180541,4.225171811375688,5.471900846436988,21.382011114319166,2.1480789184570312,0.833434329730359,-1.503354644775392,-3.907131693482711,0.9004224039319269,-2.705243169129055,-0.30146612042172904,3.4300650793424268,26.36136018653271,-32.72952174227075,1.2018885243536608,9,1.336517333984375,0.754241943359375,4.650650978088379,4.781888961791992,3.7712059020996094,1,0.07603578909410258,2.283322445366995,51.42114639282226,1.0236256925673153,52.86928939819336,-1.0869578496318217,54.02177047729492,0.07603578909410258
3023,2011-09-14,51.68060684204102,52.77274703979492,50.68500518798828,50.78155136108398,2129719.0,0.008121519034061553,-2.823185469786937,-1.4899984827028356,46.15385535272112,52.99810662852737,1.5413097341848143,0.8947482835492409,3.647318678614873,4.977009605340548,20.65137682268012,2.0877418518066406,0.843110435236575,-1.0133970260620018,-3.4573354319399314,1.4305413798159279,-2.2353662290009666,0.20857217687696306,2.7308039907439863,34.90102186125861,-23.140486479699504,1.2219692029389646,9,0.7361373901367116,0.33789825439452414,3.2115564346313406,3.342794418334954,2.9023170471191335,2,0.08289546885274968,2.8279448553404394,51.26426315307617,2.283322445366995,51.42114639282226,1.0236256925673153,52.86928939819336,0.08289546885274968
3024,2011-09-15,53.12271499633789,54.00366973876953,52.82101821899414,52.93566131591797,2130402.0,0.027904241889120884,-4.681183056779762,0.20805577006304776,53.76522541223913,53.12593241355645,-0.10478640294087427,-0.47275125737822066,2.0407886995377993,3.464616711856948,19.241631416408683,2.3230628967285085,0.6681301272545142,0.36595821380615234,-2.0529650334860463,2.784881461098351,-0.843503409839947,1.5754198374522517,1.0227534807915433,74.74895350050113,15.877285133807561,1.2094616236460987,9,-0.7059707641601562,-1.1042098999023438,1.7694482803344727,1.900686264038086,2.4558067321777273,3,0.05531574090423952,-2.823185469786937,51.68060684204102,2.8279448553404394,51.26426315307617,2.283322445366995,51.42114639282226,0.05531574090423952
3025,2011-09-16,53.15288543701172,54.09417724609375,53.15288543701172,54.00366973876953,4331321.0,0.0005679386054704416,-1.212762523091271,-4.548343020291629,50.503855081609906,53.277872961724626,-0.19415737437039837,-0.31821672234645604,1.8598858033980505,3.3557231164712675,17.36195539107481,0.9714622497558594,0.4706600229490334,0.26851100921631144,-1.9307731128713996,2.4677951313040225,-0.8311310518275477,1.3681530702601705,-3.173847198486328,77.12612362909603,18.122288990181026,1.0996420610438566,9,-0.7361412048339844,-0.6365814208984375,1.2233762741088867,1.3546142578125,3.2100486755371094,4,0.04926778295227918,-4.681183056779762,53.12271499633789,-2.823185469786937,51.68060684204102,2.8279448553404394,51.26426315307617,0.04926778295227918
3026,2011-09-19,52.09091186523438,52.87532424926758,51.78921508789063,52.49518585205078,1509525.0,-0.01997960342220395,-1.1556894841645566,0.4751780045554735,42.39317403143457,52.33049942226914,0.8577494566462249,0.9091768153809952,2.7922489812330014,4.330842866363447,15.564355062137313,1.3636703491210866,0.26687762761353184,-0.8688865661621037,-2.8258932990560055,1.0881201667317981,-1.8473899326090546,0.10961680028484722,-2.0295708465576254,51.31961819090287,-4.266267910964402,0.9785033664469505,9,0.32583236694335227,0.42539215087889914,1.7257032394409109,2.4165878295898366,3.4936447143554616,0,0.06116070513177263,-1.212762523091271,53.15288543701172,-4.681183056779762,53.12271499633789,-2.823185469786937,51.68060684204102,0.06116070513177263
3027,2011-09-20,53.64163208007813,53.69593811035156,51.74697875976562,51.92196273803711,1367796.0,0.029769496430695153,1.1320124438472514,-4.253722470701558,47.12343886549154,50.52982319704787,-0.722610852368291,-0.5419703538315233,1.1389368097743287,2.7052582003657193,14.506017586717073,1.9489593505859446,0.22858512088151173,0.6009790420532326,-1.3267328423671856,2.528690926473651,-0.3628769001569765,1.5648349842634417,-3.4996343368530347,86.7256577754804,33.35638352407362,0.9638559422102088,9,-1.2248878479003977,-1.1253280639648509,-0.0030174255371164804,0.8658676147460866,1.6532974243163991,1,0.03194597972725011,-1.1556894841645566,52.09091186523438,-1.212762523091271,53.15288543701172,-4.681183056779762,53.12271499633789,0.03194597972725011
3028,2011-09-21,53.1890869140625,53.70196914672852,52.92962646484375,53.6114616394043,1599461.0,-0.008436454083650125,1.560012644223134,-0.24561391833647117,45.12379005207168,48.07545154830762,-0.56290397240722,-0.10026868152151991,1.4721792061056576,3.105175041228833,14.201611037900227,0.7723426818847727,0.27135406653715677,0.15205421447753764,-1.7741827582905998,2.078291187245675,-0.8110642719065311,1.1151727008616064,-2.9680455807800286,61.43954858086421,10.88272319453516,0.9631184863840677,9,-1.1072254180908203,-0.6727828979492188,0.4495277404785156,1.3184127807617188,4.428905487060547,2,0.03471355212576732,1.1320124438472514,53.64163208007813,-1.1556894841645566,52.09091186523438,-1.212762523091271,53.15288543701172,0.03471355212576732
3029,2011-09-22,51.22806167602539,52.04867553710938,50.72724533081055,51.69267272949219,2595741.0,-0.03686893969820415,1.246152449561168,1.0999972905358417,41.61230100991234,45.99604305098655,1.0729957128084138,1.862635711219383,3.3067450446066786,4.996431781008212,14.059380807111982,2.461841583251953,0.1948377906837777,-1.7495368957519517,-3.8240091674035668,0.32493537589966337,-2.7867730315777592,-0.7123007599261442,-0.9295576244866908,14.874561108335287,-36.973858532772525,1.0372361358258086,9,0.8085460662841797,1.2882423400878906,1.8448715209960938,3.279438018798828,5.98565673828125,3,0.06548875954650524,1.560012644223134,53.1890869140625,1.1320124438472514,53.64163208007813,-1.1556894841645566,52.09091186523438,0.06548875954650524
3030,2011-09-23,50.90826034545898,51.81938552856445,49.47822189331055,51.68060684204102,2727729.0,-0.006242698242008293,3.4597676091648317,1.6623506712098504,42.76818566075393,45.49509885475426,1.2129234400289803,2.1846690058773746,3.503295186190819,5.2287705749354245,13.76002061342772,2.3411636352539062,-0.17279953184427654,-1.9996461868286204,-4.255401004066272,0.256108630409031,-3.1275235954474425,-0.8717687782097983,3.1859169006347727,33.85710286029077,-19.53933449864742,1.127877408618825,9,0.8779392242431712,1.4421119689941477,1.9037055969238352,3.5992393493652415,5.659828186035163,4,0.0917387738525075,1.246152449561168,51.22806167602539,1.560012644223134,53.1890869140625,1.1320124438472514,53.64163208007813,0.0917387738525075
3031,2011-09-26,51.45735168457031,52.35640335083008,49.75578308105469,49.9307632446289,1866654.0,0.010785898700628405,-1.7717055004207949,-1.9765590271946623,42.465103792209824,45.767658806493785,0.748187857236104,1.591727083264395,2.8532714964315957,4.604830569946984,14.036754965973653,2.6006202697753906,-0.5464395008866916,-1.3709070205688505,-3.7162045384304605,0.9743904972927595,-2.5435557794996555,-0.1982582616380455,2.544506454467772,46.85720220731005,-6.740047033198692,1.1726487589308066,9,0.32884788513183594,0.8930206298828125,1.3546142578125,3.0501480102539062,3.52984619140625,0,0.0953329751217935,3.4597676091648317,50.90826034545898,1.246152449561168,51.22806167602539,1.560012644223134,53.1890869140625,0.0953329751217935
3032,2011-09-27,53.50285339355469,53.50285339355469,52.03057479858398,52.91756057739258,2063346.0,0.03975139881902878,4.030912918510625,0.3833992193629944,45.55810230641926,45.701464023571354,-1.0575930475033601,-0.49482675779468366,0.7293034201810258,2.483282698829825,14.118473728087466,2.045501708984375,-0.7332214652165447,0.6845504760742216,-1.6467795183306109,3.015880470479054,-0.4811145211281911,1.8502154732766343,0.40853202056884896,95.28580331096505,43.8218283590961,1.1656649972024158,9,-1.716653823852539,-1.1524810791015625,-0.690887451171875,1.0046463012695312,1.713634490966804,1,0.03890826477463971,-1.7717055004207949,51.45735168457031,3.4597676091648317,50.90826034545898,1.246152449561168,51.22806167602539,0.03890826477463971
3033,2011-09-28,52.85721969604492,53.991600036621094,52.29606628417969,53.09857940673828,1515997.0,-0.012067275977986291,-1.48672781745399,-0.41237429202703496,45.599630996309976,44.79417575513478,-0.25424094222537263,0.038739192033773406,1.2735395898148028,3.0776326705210124,14.805632373258144,1.6955337524414062,-0.6475585929778447,0.11132392883300923,-2.1130404219924372,2.3356882796584557,-1.0008582465797176,1.223506104245736,-3.378997802734375,74.86626857850408,25.306128483844887,1.112182175412725,9,-1.0710201263427734,-0.5068473815917969,-0.09503364562988281,1.6502799987792969,2.7816429138183594,2,0.046118767168754626,4.030912918510625,53.50285339355469,-1.7717055004207949,51.45735168457031,3.4597676091648317,50.90826034545898,0.046118767168754626
3034,2011-09-29,53.03823852539063,53.53905487060547,52.42277908325195,52.59172821044922,1033232.0,0.0034246755767075587,-1.8461590833933121,-1.849978663210663,50.68897187643217,44.81474428789281,-0.5012105764287682,-0.25916642283997504,0.9576783508521558,2.8582905583360727,15.703125271393754,1.1162757873535156,-0.44556010664842205,0.35811271667481037,-1.7403153198819155,2.456540753231536,-0.6911013016035525,1.4073267349531733,-3.4697490692138757,78.87698568657547,27.033858143169013,1.0492140182783636,9,-1.3033275604248118,-0.6878662109375071,0.0527963638305593,1.4692611694335866,1.6713981628417898,3,0.08634815188177836,-1.48672781745399,52.85721969604492,4.030912918510625,53.50285339355469,-1.7717055004207949,51.45735168457031,0.08634815188177836
3035,2011-09-30,53.086509704589844,53.09857940673828,52.21762466430664,53.02013778686523,1612290.0,0.0009101203309400674,18.4661777721583,0.14864587783000074,57.66665062734249,46.51179724299369,-0.6256847428225569,-0.3500992256436888,0.763203095228981,2.7730328721432613,16.220411337273212,0.8809547424316406,-0.337035420050789,0.42207221984862997,-1.6583002116057202,2.50244465130298,-0.6181139958785451,1.462258435575805,-3.4295580368042025,78.63244938283168,21.7628169138367,1.0401862157271766,9,-1.3515987396240234,-0.7361373901367188,0.03620338439941406,1.420989990234375,0.8206138610839844,4,0.07774496256550756,-1.8461590833933121,53.03823852539063,-1.48672781745399,52.85721969604492,4.030912918510625,53.50285339355469,0.07774496256550756
3036,2011-10-03,52.302101135253906,52.55552673339844,51.68060684204102,51.89179229736328,1361900.0,-0.014776043362069391,-1.1014559148257945,6.181964480716621,54.51681143126191,47.33328308363483,0.21437527324749084,0.4222155539509913,1.3639904561482439,3.517156008156718,16.19566414773382,1.405902862548821,-0.45038438827256044,-0.34091587066650675,-2.427237495212154,1.7454057538791403,-1.3840766829393303,0.7022449416063168,-2.558456500091559,26.8929521155866,-32.4380507936375,1.0431608122728244,10,-0.5671901702880859,0.04827117919921875,0.8206119537353516,2.2053985595703125,2.123943328857422,0,0.08156435981813304,18.4661777721583,53.086509704589844,-1.8461590833933121,53.03823852539063,-1.48672781745399,52.85721969604492,0.08156435981813304
3037,2011-10-04,51.74697875976562,52.22365951538086,51.10134887695313,52.00643539428711,2104936.0,-0.01061376815536974,2.2347679807369656,-0.6323447378207685,50.285411891073934,47.90679662130175,0.528002883967126,0.8974142696535452,1.7400388475802373,4.044252813883183,16.259564550759155,1.2007522583007741,-0.5444719164144587,-0.8160886764526438,-2.911517679708453,1.2793403268031653,-1.8638031780805449,0.2316258251752572,-1.918375016574096,22.338193020106154,-38.427249229161866,1.0477145016279044,10,-0.012067794799797582,0.6033935546875071,1.37573432922364,2.760520935058601,1.7377700805664134,1,0.06261658542914361,-1.1014559148257945,52.302101135253906,18.4661777721583,53.086509704589844,-1.8461590833933121,53.03823852539063,0.06261658542914361
3038,2011-10-05,52.83308410644531,52.95979690551758,52.04867553710938,52.62793350219727,1604821.0,0.020988768285814752,2.973696688378098,-0.7906932294346345,48.71519433098219,48.69600699030952,-0.6860584823207816,-0.35216552763186826,0.5044072524046612,2.925169763837289,16.93995789665635,1.2128181457519602,-0.42783561469236275,0.36233577728271626,-1.488963429932113,2.2136349844975456,-0.563313826324702,1.2879853808901345,-2.9212204373852018,71.03954430934377,11.545441495568816,0.9256496036074148,10,-1.0981731414794922,-0.4827117919921875,0.2896289825439453,1.6744155883789062,0.82061767578125,2,0.04511195623700903,2.2347679807369656,51.74697875976562,-1.1014559148257945,52.302101135253906,18.4661777721583,53.086509704589844,0.04511195623700903
3039,2011-10-06,53.76231002807617,53.76231002807617,52.79688262939453,53.1890869140625,2024513.0,0.017587955300105262,2.3684175500941658,2.7941575707991078,52.5037072049383,49.77773160633001,-1.361134687190095,-1.3721785357512317,-0.544065659916356,1.9587856480079466,17.56203432201876,0.9654273986816406,-0.4629282841462228,1.3045347213745089,-0.5041468290419786,3.1132162717909964,0.4001939461662687,2.208875496582749,-3.7688516316648446,100.0,40.970839690526475,0.9043407752082436,10,-1.8886184692382812,-1.4119377136230469,-0.46008777618408203,0.7451896667480469,0.9955978393554688,3,0.03490461218662522,2.973696688378098,52.83308410644531,2.2347679807369656,51.74697875976562,-1.1014559148257945,52.302101135253906,0.03490461218662522
3040,2011-10-07,53.81058120727539,54.27519607543945,53.12874984741211,53.82265090942383,1549398.0,0.0008978628182831905,1.4999916815013226,-0.02105585391336754,57.70686158760307,51.47126025026258,-1.0665786595862627,-1.419071275226898,-0.7362405589060899,1.876246384860437,17.66108175151396,1.1464462280273438,-0.4359517967667301,1.305741310119629,-0.5946880574330748,3.2061706776723327,0.35552662634327703,2.255955993895981,-3.7371599780598714,85.36114566619187,24.309317697428554,0.9502146837763523,10,-1.1223087310791016,-1.6442451477050781,-0.4299173355102539,0.6969184875488281,0.11464691162108664,4,0.016707782387518133,2.3684175500941658,53.76231002807617,2.973696688378098,52.83308410644531,2.2347679807369656,51.74697875976562,0.016707782387518133
3041,2011-10-10,54.9027214050293,54.9027214050293,53.80454635620117,54.14848327636719,1265676.0,0.020296011922767532,1.9120114910554877,-62.4902022756005,55.8939531652985,52.619688123471384,-1.808813171557162,-2.3578976307494486,-1.9444701525069377,0.7717378684511615,16.76293828151383,1.098175048828125,-0.1613443088381885,2.2238027572631864,0.1149429083497111,4.332662606176662,1.1693728328064452,3.2782326817199277,-4.661229181964821,100.0,40.45267638954476,1.0544299244567392,10,-1.900686264038086,-2.712249755859375,-1.2188520431518555,-0.3952217102050781,-1.4541740417480469,0,-0.01813385227320019,1.4999916815013226,53.81058120727539,2.3684175500941658,53.76231002807617,2.973696688378098,52.83308410644531,-0.01813385227320019
3042,2011-10-11,55.16218185424805,55.186317443847656,54.37776947021485,54.75790786743164,1027673.0,0.0047258212813288125,2.573336030750525,0.5360031155326499,59.391149023382944,54.15207901536838,-2.020636497112946,-2.4352177751660804,-2.2995574234099223,0.4909833555495595,15.58967929134931,0.8085479736328054,0.15008689924852092,2.28836727142334,0.015864161811812494,4.560870381034867,1.1521157166175797,3.4246188262291,-4.641015880265684,99.23077297164546,38.27363327939144,1.1362515548057632,10,-2.0183486938476562,-2.8299121856689453,-1.4783124923706055,-0.6546821594238281,-1.6170921325683594,1,-0.013344965071935944,1.9120114910554877,54.9027214050293,1.4999916815013226,53.81058120727539,2.3684175500941658,53.76231002807617,-0.013344965071935944
3043,2011-10-12,55.96469497680664,56.11554336547852,54.53465270996094,54.90875625610352,1501646.0,0.01454824837565405,1.3288882145345693,2.6119383268225307,75.33889817178235,56.89095971485174,-2.6105231407915,-3.057058468533363,-3.1862587557446034,-0.32615747673727924,14.93833063945888,1.5808906555175852,0.47510849225739094,2.876675987243651,0.29160098435791326,5.461750990129389,1.5841384858007856,4.169213488686516,-5.0703168852350515,95.45454022968667,27.484007845263193,1.2925375014428673,10,-2.356248855590813,-3.1678123474121094,-2.8404722213745117,-1.4571952819824219,-2.7394027709960938,2,-0.044312689232066216,2.573336030750525,55.16218185424805,1.9120114910554877,54.9027214050293,1.4999916815013226,53.81058120727539,-0.044312689232066216
3044,2011-10-13,56.06123733520508,56.71893692016602,55.66299819946289,55.6871337890625,1770696.0,0.001725058243209343,-4.000009031547228,0.3542852807722344,78.2407322233465,59.1769687810744,-2.4955964044170216,-3.080084002732079,-3.3001043866223156,-0.4297851625530882,15.086390474336147,1.055938720703132,0.626641854738665,2.8262922286987333,-0.08103023277727317,5.73361469017474,1.3726309979607265,4.27995345943674,-4.644742716242796,81.68063191045793,9.006883180153025,1.4536612307380044,10,-2.1510944366455007,-2.962657928466797,-2.9837770462036133,-1.5537376403808594,-2.660961151123047,3,-0.04294474520038183,1.3288882145345693,55.96469497680664,2.573336030750525,55.16218185424805,1.9120114910554877,54.9027214050293,-0.04294474520038183
3045,2011-10-14,55.77161026000977,56.5982551574707,55.77161026000977,56.12157821655274,1532807.0,-0.005166262625698859,-3.724117634235097,-0.9354841999000704,74.33627861558108,61.37913180155431,-1.9948084699733926,-2.723863335623662,-2.989291648218561,-0.15767051653087094,15.294111137124117,0.8266448974609304,0.8338027612053622,2.405728912353524,-0.7141408159651519,5.5255986406722,0.8457940481941861,3.965663776512862,-3.718822564903043,67.49486249820032,-8.095671919202516,1.5599348641593385,10,-1.8614673614501953,-2.6730308532714915,-2.5734710693359446,-1.264110565185554,-3.553985595703132,4,-0.018175957047899538,-4.000009031547228,56.06123733520508,1.3288882145345693,55.96469497680664,2.573336030750525,55.16218185424805,-0.018175957047899538
3046,2011-10-17,55.27682876586914,56.65859603881836,55.02943420410156,56.27845764160156,1799364.0,-0.008871565512165391,-1.177415448777267,2.862058817117569,62.128714808008574,62.69505434788039,-1.1551644936835643,-2.08506541142048,-2.4385657246023484,0.31538749890003714,14.743411894601117,1.6291618347167969,0.9486994574588223,1.7516515731811495,-1.4190434645920291,4.922346610954328,0.16630405429455664,3.3369990920677424,-2.6641031637552928,38.40217818136165,-33.263738364416724,1.5853475188865909,10,-0.8930225372314382,-2.1782493591308594,-2.5855398178100586,-0.7693290710449219,-2.8902549743652344,0,-0.024451486764870523,-3.724117634235097,55.77161026000977,-4.000009031547228,56.06123733520508,1.3288882145345693,55.96469497680664,-0.024451486764870523
3047,2011-10-18,55.35526657104492,55.66299819946289,54.3958740234375,54.99323272705078,1920900.0,0.0014189997314790759,1.5925891236902183,-0.36144509485053566,68.5152261587284,64.89505788429662,-0.7464360620150856,-2.138164310074984,-2.49011756551387,0.19320612279271643,14.503625566765226,1.2671241760253906,0.9810511666863562,1.7444076538085938,-1.5304421729035766,5.019257480520764,0.10698274045250855,3.381832567164679,-2.2497956107648136,41.29860405236967,-28.72476995124434,1.6374249133560845,10,-0.5973567962646484,-2.2566871643066406,-2.8932676315307617,-0.8477668762207031,-3.5117454528808594,1,-0.03444512737223515,-1.177415448777267,55.27682876586914,-3.724117634235097,55.77161026000977,-4.000009031547228,56.06123733520508,-0.03444512737223515
3048,2011-10-19,55.03546905517578,55.85005187988281,54.540687561035156,55.78367614746094,1034253.0,-0.005777183196448044,1.972590045813162,-2.066677203519309,64.50483825211211,66.22851688953816,-0.09093961682776808,-1.7633562449151583,-2.0816257396981896,0.47928847787115103,14.294891595169767,1.3093643188476562,1.1187313482817842,1.3322910308837876,-1.9961577199408111,4.660739781708386,-0.3319333445285082,2.9965154062960835,-1.4963821797093644,27.532402701579777,-39.662053610465925,1.6642243754122985,10,-0.11162567138671875,-1.9368896484375,-2.7258262634277344,-0.5279693603515625,-3.294525146484375,2,-0.027080342169917948,1.5925891236902183,55.35526657104492,-1.177415448777267,55.27682876586914,-3.724117634235097,55.77161026000977,-0.027080342169917948
3049,2011-10-20,54.582923889160156,55.30096435546875,54.335533142089844,54.4381103515625,1355005.0,-0.008222791116069605,-4.517254910509908,-0.19354740029978892,60.264910020190875,66.51274449315902,0.5478649138906135,-1.1031451664484138,-1.5813587667922064,0.9159551275076367,13.107653352513196,0.9654312133789062,1.3721365611037442,0.7120027542114258,-2.4238077089267946,3.847813217349646,-0.855902477357688,2.2799079857805395,-0.6622550083297867,10.64933486814773,-52.82223862792863,1.5679052315691118,10,0.6788177490234375,-1.484344482421875,-2.3652992248535156,-0.0754241943359375,-2.6971664428710938,3,-0.02487282810474778,1.972590045813162,55.03546905517578,1.5925891236902183,55.35526657104492,-1.177415448777267,55.27682876586914,-0.02487282810474778
3050,2011-10-21,55.57852172851562,55.75954055786133,54.3958740234375,54.95099639892578,1957228.0,0.01824009723951736,1.7560985012027386,4.333333333333284,71.84231513373514,68.28478471187421,-0.19062355867669822,-1.8244600966282363,-2.5392464238401757,-0.08960406001087051,11.514868082118488,1.3636665344238281,1.6175980149495146,1.4740875244140526,-1.4189597945986847,4.36713484342679,0.02756386490768392,2.920611183920421,-1.3220606829649668,53.50645426674539,-13.989285516844234,1.4465236595063682,10,-0.05128669738768821,-2.4799423217773366,-3.3608970642089773,-1.0710220336913991,-1.182647705078118,4,-0.0391922180851384,-4.517254910509908,54.582923889160156,1.972590045813162,55.03546905517578,1.5925891236902183,55.35526657104492,-0.0391922180851384
3051,2011-10-24,56.36293411254883,56.68273162841797,55.52421951293945,55.81384658813477,1149625.0,0.014113588480543449,-1.0534774906351847,0.8750045592150841,79.85950269243736,70.55904623065803,-0.833805749257607,-2.342622433688632,-3.280724793238292,-0.8818298613266791,10.364998326421425,1.1585121154785156,1.7788025819614717,2.01322078704834,-0.7643859933553969,4.790827567452077,0.6244173968464679,3.402024177250212,-2.0274009704589844,86.37535267119992,12.623551622285788,1.3888033902018695,10,-0.8356990814208984,-3.264354705810547,-3.8964099884033203,-1.8554344177246094,-2.1360092163085866,0,-0.07354672913167704,1.7560985012027386,55.57852172851562,-4.517254910509908,54.582923889160156,1.972590045813162,55.03546905517578,-0.07354672913167704
3052,2011-10-25,55.584556579589844,56.77323913574219,55.29492950439453,56.19398498535156,1313974.0,-0.01381009603589256,-1.4873076898390918,-1.1098930109768101,68.53659765147552,69.80323506173507,0.012053983951126668,-1.4759661200445464,-2.467572854208285,-0.12117020870375939,9.767898574178064,1.4783096313476562,1.8656638165281194,1.1307580947875948,-1.6691559635245312,3.930672153099721,-0.2691989343684682,2.530715123943658,-1.1886825561523438,51.23765707400278,-21.91301777437866,1.3999570291560648,10,-0.030170440673828125,-2.4588260650634766,-3.118032455444336,-1.077056884765625,1.1102447509765625,1,-0.05753365655632858,-1.0534774906351847,56.36293411254883,1.7560985012027386,55.57852172851562,-4.517254910509908,54.582923889160156,-0.05753365655632858
3053,2011-10-26,55.29492950439453,55.90435409545898,54.9027214050293,55.39147186279297,1133024.0,-0.005210567341319083,-1.2739609765391415,0.15841460208565455,61.29895185036237,67.92081502029237,0.21979773548945047,-1.0480838845461022,-2.1537952553224358,0.16188144762082857,9.312954052610406,1.0016326904296804,1.9019298287496866,0.7192455291748061,-1.9990755507377784,3.4375666090873906,-0.6399150107814862,2.0784060691310984,-0.5662243652343761,39.35652473279815,-29.142185532893436,1.3591605399562923,10,0.2594566345214844,-2.169198989868164,-2.8284053802490234,-1.049905776977539,0.18704986572265625,2,-0.06241817137964101,-1.4873076898390918,55.584556579589844,-1.0534774906351847,56.36293411254883,1.7560985012027386,55.57852172851562,-0.06241817137964101
3054,2011-10-27,57.61799240112305,57.61799240112305,56.01900100708008,56.65859603881836,2414091.0,0.04201222277612082,2.333328031809145,-9.937569148095465,71.0193419475381,67.55226650162093,-2.077710103227311,-3.1731396308309954,-4.383782400686769,-2.1687668374523525,9.184335103424418,2.3230628967285156,1.93777176869267,2.8133207321167006,-0.12256342102303108,5.749204885256432,1.3453786555468312,4.28126280868657,-2.71527099609375,100.0,32.24487722461704,1.4679420765698667,10,-1.6412296295166016,-4.06988525390625,-5.318909645080566,-3.3729686737060547,-2.184284210205078,3,-0.1020002302669103,-1.2739609765391415,55.29492950439453,-1.4873076898390918,55.584556579589844,-1.0534774906351847,56.36293411254883,-0.1020002302669103
3055,2011-10-28,57.21371841430664,58.01623153686523,57.1594123840332,57.6240234375,1504553.0,-0.0070164538882567795,-2.302335497055791,-0.4276699801192843,63.80679502875704,67.73871985948188,-1.6174530081394565,-2.575878494013125,-3.848361891978726,-1.7612104985596133,9.028287048535878,0.8568191528320241,1.7341121558237376,2.202686309814453,-0.8040415133223462,5.209414132951252,0.6993223982460535,3.706050221382853,-2.3109970092773438,74.22481095041846,10.112702766579204,1.5033639115683997,10,-1.0378360748291016,-3.46649169921875,-4.937262535095215,-2.9686946868896484,-1.701568603515618,4,-0.09312383665462454,2.333328031809145,57.61799240112305,-1.2739609765391415,55.29492950439453,-1.4873076898390918,55.584556579589844,-0.09312383665462454
3056,2011-10-31,56.56808853149414,57.32233047485352,56.56808853149414,56.68876647949219,1345476.0,-0.011284529317553638,-11.500079026394934,0.29411764705882354,58.02895696540066,66.57357883800101,-0.8598143282515025,-1.6804208467688042,-3.0758002755579668,-1.1195839951586493,8.462476308315905,0.7542419433593821,1.4731877695021751,1.34375705718994,-1.4516581086258356,4.1391722230057155,-0.05395052571794423,2.741464640097824,-1.1049353027343756,53.48841198351373,-5.926073154444097,1.3977075829078862,10,-0.39220619201660156,-2.6820812225341797,-4.499802589416504,-2.3230648040771484,-0.9654312133789134,0,-0.03839999838154806,-2.302335497055791,57.21371841430664,2.333328031809145,57.61799240112305,-1.2739609765391415,55.29492950439453,-0.03839999838154806
3057,2011-11-01,54.98719787597656,56.145713806152344,54.82428359985352,55.81384658813477,2317506.0,-0.027946686843367874,-1.2931996094202698,6.8500395131974665,44.87341232733816,64.39230929080391,0.7413343780039625,0.1640777527233439,-1.4302214854862498,0.4342925176033887,7.200443935186311,1.743804931640618,1.2364167183782655,-0.3991445541381822,-2.672905301869669,1.8746161935933046,-1.5360249280039255,0.7377358197275612,3.0290336608886648,5.103913952793347,-47.696553267800965,1.1368803738657436,11,1.1886844635009766,-0.4284076690673828,-2.918911933898926,-0.7421741485595703,0.48271560668946023,1,-0.013826363391913787,-11.500079026394934,56.56808853149414,-2.302335497055791,57.21371841430664,2.333328031809145,57.61799240112305,-0.013826363391913787
3058,2011-11-02,55.21648788452149,55.85608291625977,54.63119506835938,55.66299819946289,1282696.0,0.004169879852071956,1.942038280756036,0.5401451769950167,45.63046374551301,62.76625970472859,0.6039321404026197,0.1291217760165253,-1.6307020772657665,0.19484798391805924,6.3762839356281935,1.2248878479003906,1.1934630760184533,-0.2890247344970618,-2.2239195106892993,1.6458700416951757,-1.2564721225931805,0.678422653599057,2.7359046936035014,17.29059115337855,-30.540760831324356,0.9674473880961189,11,0.9895648956298757,-0.6576976776123118,-3.1482019424438548,-0.9714641571044993,-0.380138397216804,2,0.02677304375346412,-1.2931996094202698,54.98719787597656,-11.500079026394934,56.56808853149414,-2.302335497055791,57.21371841430664,0.02677304375346412
3059,2011-11-03,55.63886260986328,56.46551132202149,53.88298797607422,54.30536270141602,1922667.0,0.007649431202961132,-1.3711916499566628,-2.9864929517300616,49.32265379412362,60.26407511143842,0.387884389079467,-0.15331875466192457,-1.9915324007268254,-0.23349774550767677,6.162845291486621,2.5825233459472727,1.1094287073900233,0.039522361755373936,-1.7128347872135095,1.7918795107242573,-0.8366562127290678,0.9157009362398156,2.180682067871089,42.48176058255391,-2.7440513376591653,0.876178574484442,11,0.3107471466064453,-1.0800724029541016,-3.5705766677856445,-1.393838882446289,0.024135589599609375,3,-0.00281967014398099,1.942038280756036,55.21648788452149,-1.2931996094202698,54.98719787597656,-11.500079026394934,56.56808853149414,-0.00281967014398099
3060,2011-11-04,54.70963668823242,56.23622131347656,54.6613655090332,55.91642379760742,1645584.0,-0.016701022954882072,-1.4166656910378739,-0.9049772720121112,47.2287600897914,56.63843704447776,1.3196754147208125,0.8924732144307512,-1.0065949962521046,0.6745623767430402,6.245228621990013,1.5748558044433594,1.0576387463394354,-0.9346563339233427,-2.5331811455596096,0.6638684777129242,-1.7339187397414761,-0.13539392810520923,2.8737145874023398,24.03507974130516,-21.142853088541948,0.7992624058181331,11,1.2399730682373047,-0.1508464813232422,-2.666995048522949,-0.4646129608154297,0.19911956787110086,4,0.013234807366967694,-1.3711916499566628,55.63886260986328,1.942038280756036,55.21648788452149,-1.2931996094202698,54.98719787597656,0.013234807366967694
3061,2011-11-07,53.90712356567383,54.70963668823242,53.70800399780274,54.30536270141602,1582590.0,-0.014668588042939912,-1.5151538373118014,0.32999949423427655,43.392072478288746,53.844600914123674,1.9413512866979872,1.703935984210716,-0.1806676545653616,1.4552673879230795,6.892081533889735,1.0016326904296804,1.0536163593907375,-1.687389564514163,-3.4379296903669925,0.06315056133866648,-2.562659627440574,-0.8121195015877518,3.4542059119873016,7.220998694083276,-36.85941065769296,0.8752700629264132,11,1.9549942016601562,0.6516666412353516,-1.8644819259643555,0.33790016174316406,0.971466064453125,0,0.029773917414863238,-1.4166656910378739,54.70963668823242,-1.3711916499566628,55.63886260986328,1.942038280756036,55.21648788452149,0.029773917414863238
3062,2011-11-08,54.42604446411133,55.18028259277344,53.76834487915039,53.85885238647461,1531310.0,0.00962620270037795,-2.7741896011991556,-1.4242499712632415,47.26880577760318,52.2856957949282,1.3866326747593405,1.1879443532165794,-0.6906698705164729,0.899029000137233,7.438899940074329,1.4119377136230469,0.87503381612526,-1.1316617965698228,-2.950115144980174,0.6867915518405283,-2.040888470775002,-0.2224351223646437,2.6430189751611337,26.039476305362854,-19.30242385125191,0.909226674205176,11,1.4360733032226562,0.13274574279785156,-2.3834028244018555,-0.18102073669433594,-0.5068511962890696,1,0.02161856268610074,-1.5151538373118014,53.90712356567383,-1.4166656910378739,54.70963668823242,-1.3711916499566628,55.63886260986328,0.02161856268610074
3063,2011-11-09,53.48474884033203,55.083740234375,53.16495132446289,54.54672241210938,2247227.0,-0.01729494827425848,-1.2553177179546964,-1.8723349878267077,45.284978098765855,49.42632203395351,2.2843776659764217,2.0384341073712235,0.2293382284656218,1.789061723482611,7.617992041911808,1.9187889099121094,0.5158097972888669,-1.9489601135253878,-3.9767240241148585,0.07880379706408291,-2.962842068820123,-0.9350781582306524,3.3154298436228515,9.68918959527148,-38.387030758594044,1.0138819552947353,11,2.1058425903320312,1.5477046966552734,-1.4421072006225586,0.7602748870849609,1.013702392578125,2,0.037116461895713604,-2.7741896011991556,54.42604446411133,-1.5151538373118014,53.90712356567383,-1.4166656910378739,54.70963668823242,0.037116461895713604
3064,2011-11-10,53.65370178222656,54.19071960449219,52.70637130737305,52.82705307006836,1368156.0,0.0031588994163347373,-1.7796466087801324,-0.7784079887926957,41.10432086925129,46.90382490511954,1.6695210995177874,1.7706487690173844,0.03906582162889549,1.5905037351739537,7.577718567781583,1.4843482971191406,0.3160801972833127,-1.659630393981935,-3.8125230896671525,0.49326230170328245,-2.73607674182454,-0.5831840461393298,2.782954165779124,26.83769772697062,-19.702667733295538,1.0764463478426074,11,1.3606491088867188,1.7075996398925781,-1.6110601425170898,0.5913219451904297,0.28359222412109375,3,0.022042238760679345,-1.2553177179546964,53.48474884033203,-2.7741896011991556,54.42604446411133,-1.5151538373118014,53.90712356567383,0.022042238760679345
3065,2011-11-11,54.75790786743164,55.12598037719727,53.31579971313477,53.70196914672852,1342097.0,0.02058024047785012,1.0201965158455641,1.2773729701293401,42.79523330712265,45.21118894308865,0.20151543716337983,0.618305605089077,-1.0433339253402352,0.4607897096862672,7.2959215250303995,1.8101806640625,0.2320898817254573,-0.5047391891479478,-2.6599334429177546,1.650455064621859,-1.5823363160328512,0.5728579377369556,1.2311139236981319,82.92684431190355,39.714098894370565,1.077597126884905,11,-0.171966552734375,0.6033935546875,-2.645875930786133,-0.5128841400146484,-0.6818313598632812,4,0.016528942892092724,-1.7796466087801324,53.65370178222656,-1.2553177179546964,53.48474884033203,-2.7741896011991556,54.42604446411133,0.016528942892092724
3066,2011-11-14,53.92522811889648,55.02943420410156,53.65370178222656,54.90875625610352,1254487.0,-0.015206566155724466,1.2463064005780202,-0.9314253923297212,42.587613571570465,44.95721130355891,0.6927285953980089,1.4171953236043677,-0.17648220408712234,1.2519736005385553,7.491707987431228,1.375732421875,-0.2068013955792125,-1.2698389053344812,-3.506389015053095,0.9667112043841328,-2.3881139601937846,-0.15156385047517773,1.6698756141824873,49.26841227963291,6.778678239788064,1.1182750548593063,11,0.6607131958007884,1.4360733032226634,-1.4979238510131765,0.3197956085205149,1.3516006469726634,0,0.018238738555514722,1.0201965158455641,54.75790786743164,-1.7796466087801324,53.65370178222656,-1.2553177179546964,53.48474884033203,0.018238738555514722
3067,2011-11-15,53.44854736328125,53.79248046875,52.53138732910156,53.46664810180664,2113057.0,-0.008839661365256046,2.7657753096967106,0.01840388479051737,41.887598476534244,44.54133738478349,1.0372801750028842,1.8379372659925366,0.3096948713350116,1.6749089696405974,8.327488076065432,1.3938407897949148,-0.5694274638705608,-1.6511837005615249,-4.017754881895044,0.7153874807719944,-2.834469291228288,-0.46789810989476166,1.7999084787130073,35.34889738692675,-7.225813982404134,1.1832855906667603,11,1.0499019622802734,1.8252620697021484,-0.8522939682006836,0.7964763641357422,1.8282814025878906,1,0.02675549359884255,1.2463064005780202,53.92522811889648,1.0201965158455641,54.75790786743164,-1.7796466087801324,53.65370178222656,0.02675549359884255
3068,2011-11-16,53.54508972167969,54.07004165649414,52.94169616699219,53.1890869140625,1261328.0,0.0018062672076428754,-1.652483096292842,-19.667860906217072,27.752154693691963,42.144615262513305,0.7584792371565783,1.7117782628128424,0.1809773150695122,1.5088364806503165,9.018632128458325,1.1283454895019531,-0.8558800605288823,-1.4801223754882784,-3.9469485725802187,0.9867038216036619,-2.713535474034245,-0.24670927694231182,1.484344482421875,39.069803001365756,3.6037238400282448,1.2334130985459697,11,0.838714599609375,1.728719711303711,-0.8070383071899414,0.6999340057373047,1.930858612060554,2,0.00698670126592571,2.7657753096967106,53.44854736328125,1.2463064005780202,53.92522811889648,1.0201965158455641,54.75790786743164,0.00698670126592571
3069,2011-11-17,53.22529220581055,53.99763488769531,52.86325454711914,53.64163208007813,1430649.0,-0.005972490055230151,1.0106968142831545,-1.1694848056234395,28.010662139561802,40.00927104582113,0.7821600367805814,2.0286609103904283,0.48542291946584726,1.7447842992571978,9.898101011678547,1.1343803405761719,-0.9021565532204718,-1.7320383071899386,-4.321766361541748,0.8576897471618707,-3.026902334365843,-0.4371742800140339,1.454415435791013,26.74426639731702,-3.6613310327702493,1.294864027175903,11,0.6305427551269531,2.0485172271728516,-0.022627830505371094,-0.09956169128417969,2.8238792419433594,3,0.023920188585843327,-1.652483096292842,53.54508972167969,2.7657753096967106,53.44854736328125,1.2463064005780202,53.92522811889648,0.023920188585843327
3070,2011-11-18,53.40027618408203,53.82265090942383,52.646034240722656,52.905494689941406,1572222.0,0.0032876095371137115,-1.3214242707047597,-1.188407656151197,31.578961378558276,38.696703145851075,0.4491431988624228,1.773024957473254,0.3339574297753174,1.484286364954599,10.571805839456283,1.1766166687011719,-0.9797989288980204,-1.4481420516967773,-4.110079854085626,1.2137957506920714,-2.7791109528912017,-0.117173150502353,0.9786666137695264,34.7827282056294,6.995522032771397,1.330968901194426,11,0.45555877685546875,1.8735332489013672,0.10408496856689453,-0.3680706024169922,2.9264564514160156,4,0.010056461513689774,1.0106968142831545,53.22529220581055,-1.652483096292842,53.54508972167969,2.7657753096967106,53.44854736328125,0.010056461513689774
3071,2011-11-21,52.21762466430664,53.002037048339844,52.01850509643555,53.002037048339844,1523294.0,-0.0221469176619713,1.50769103579748,-1.5853713069758835,33.112595720807164,37.12379091731819,1.527577423905221,2.7712821846147335,1.5735549443790404,2.576183691255906,10.844241826899914,1.3817710876464844,-1.1792153326233858,-2.423528099060057,-5.230520235497856,0.3834640373777418,-3.8270241672789567,-1.0200320308411577,1.9026603679199212,9.705874696447365,-20.085167077363437,1.4034960682188993,11,1.3546180725097656,2.79974365234375,1.2867364883422852,0.8145809173583984,4.3082237243652415,0,0.035590509051478536,-1.3214242707047597,53.40027618408203,1.0106968142831545,53.22529220581055,-1.652483096292842,53.54508972167969,0.035590509051478536
3072,2011-11-22,52.386573791503906,53.23735809326172,52.386573791503906,52.63999938964844,1053499.0,0.00323548089909087,-5.714272812114279,0.32307699789426586,32.61675335892464,35.71621039066916,1.1609969812846828,2.4774859376285576,1.4697467081867472,2.3245379951772946,11.227217258872136,1.0197334289550781,-1.296985156036449,-2.094679832458496,-5.0365011065340966,0.8471414416171044,-3.5655904694962928,-0.6237691954206994,1.4360771179199219,17.941122875131555,-12.876315217078677,1.4709106370377987,11,1.1856689453125,2.6307945251464844,1.354619026184082,0.3801383972167969,5.068500518798835,1,0.05517167406038648,1.50769103579748,52.21762466430664,-1.3214242707047597,53.40027618408203,1.0106968142831545,53.22529220581055,0.05517167406038648
3073,2011-11-23,51.84352111816406,52.73051071166992,51.72284317016602,51.92196273803711,1889925.0,-0.010366256734047341,-5.301909749144367,0.30952524309841345,27.027035763830526,34.15206760117797,1.6167803485052872,2.8972537215840077,2.0595509620861137,2.7804150479288623,12.055721794956579,1.0076675415038991,-1.3240335305562212,-2.4651620864868136,-5.60431843584626,0.6739942628726325,-4.03474026116654,-0.895583911807087,1.690466461181643,5.305010874978533,-23.044026480089833,1.569578174679724,11,1.5808906555175852,3.0260162353515625,2.084723472595215,0.9231910705566406,5.834808349609375,2,0.06622443024037139,-5.714272812114279,52.386573791503906,1.50769103579748,52.21762466430664,-1.3214242707047597,53.40027618408203,0.06622443024037139
3074,2011-11-24,51.740943908691406,52.646034240722656,51.68663787841797,52.19348907470703,1544055.0,-0.0019785926430201384,-2.419349575810311,5.769197101590235,30.03247761230793,32.73398363508744,1.5863176980203306,2.6740625424080235,2.1621611434022228,2.786242162795048,11.931003759549357,0.9593963623046875,-1.4559504120852438,-2.2738868713378935,-5.201889965498793,0.6541162228230064,-3.7378884184183434,-0.8098853242574435,1.4964141845703125,2.5424016373095117,-25.263735089812755,1.4640015470804513,11,1.6170921325683594,3.1104907989501953,2.2702674865722656,1.0257682800292969,6.866611480712891,3,0.0721866309907313,-5.301909749144367,51.84352111816406,-5.714272812114279,52.386573791503906,1.50769103579748,52.21762466430664,0.0721866309907313
3075,2011-11-25,51.88575744628906,52.18745422363281,51.107383728027344,51.70474243164063,1166894.0,0.00279881901368495,1.7538467523878072,-0.3999932564569268,35.08459929685894,31.900315382341716,1.1077346922075009,2.223632266198166,2.0180913711291595,2.552824014428907,11.709619713337585,1.0800704956054688,-1.494679489125403,-1.862675285339357,-4.522450615269484,0.7971000445907706,-3.1925629503044206,-0.5327876203742932,1.0414566040039048,36.5438068629558,5.880408137269221,1.3298876649650644,11,0.7029552459716797,2.6760501861572266,2.294403076171875,0.8809547424316406,6.926952362060547,4,0.08024194319172673,-2.419349575810311,51.740943908691406,-5.301909749144367,51.84352111816406,-5.714272812114279,52.386573791503906,0.08024194319172673
3076,2011-11-28,54.3958740234375,54.3958740234375,52.33226776123047,52.59776306152344,2053234.0,0.04837775722454962,1.2953046902181753,9.933490685324507,49.82793766683563,32.782575292375206,-1.48473576964426,-0.48229259223954557,-0.4278625117154746,-0.014087679948531218,11.28402647008421,2.5101165771484375,-1.4364077472634946,0.7560520172119141,-1.5761580676768432,3.0882621021006713,-0.41005302523246456,1.9221570596562927,-3.2884902954101562,100.0,65.91164412218976,1.1661050424443797,11,-1.6442451477050781,0.16593360900878906,-0.08296680450439453,-1.6291618347167969,4.042732238769531,0,0.03549641671772008,1.7538467523878072,51.88575744628906,-2.419349575810311,51.740943908691406,-5.301909749144367,51.84352111816406,0.03549641671772008
3077,2011-11-29,54.22692489624024,54.78807830810547,53.732139587402344,54.00366973876953,1272429.0,-0.003105918054087442,-1.7558852079548,0.12416094568104875,54.641528483478425,35.77028349124037,-1.3340522527914729,-0.3933909706787233,-0.2453829940033856,0.10228795206919727,11.908026236574553,1.055938720703125,-1.4889443879207178,0.6251165390014748,-1.63839660137684,2.8886296793797896,-0.5066400311876791,1.7568731091906287,-3.1195411682128977,84.75414355479295,45.613998937189024,1.1317565701891574,11,-1.2791938781738352,0.3348827362060476,0.08598232269286399,-1.1283454895019602,3.185913085937486,1,0.04239450230361541,1.2953046902181753,54.3958740234375,1.7538467523878072,51.88575744628906,-2.419349575810311,51.740943908691406,0.04239450230361541
3078,2011-11-30,56.694801330566406,56.82754516601562,53.58129119873047,53.82868576049805,3219724.0,0.04551016748687653,1.0732217445802437,12.837847073899635,64.77140076739556,39.85481000544412,-3.6969280059764813,-2.8931717107624593,-2.6561840153339062,-2.408969651454484,12.85287373730062,3.246253967285149,-1.4188333126106727,3.0190773010253906,0.45672925062314107,5.58142535142764,1.7379032758242658,4.300251326226515,-5.440189819335934,97.67936907221457,54.629136742146606,1.2811740252011263,11,-2.727336883544922,-2.132993698120117,-2.354743003845215,-3.569070816040039,0.5671882629394531,2,0.013409924047594224,-1.7558852079548,54.22692489624024,1.2953046902181753,54.3958740234375,1.7538467523878072,51.88575744628906,0.013409924047594224
3079,2011-12-01,55.48197937011719,56.65859603881836,55.39750671386719,56.54395294189453,2039322.0,-0.021392119418105038,-1.049021005460552,-0.37052712837815355,53.48027889023309,42.288289728963534,-2.380685544125072,-1.7841815955944185,-1.335983590760378,-1.2380617549507207,13.401134038523981,1.2972946166992188,-1.324228452682732,1.8140995025634794,-0.723787949895879,4.351986955022838,0.5451557763338002,3.0830432287931586,-3.8929918395996097,76.476786354973,36.881493260386506,1.2689437262296785,12,-1.5145149230957031,-0.9201717376708984,-1.141921043395996,-2.3562488555908203,1.7076034545898438,3,0.03958672928744167,1.0732217445802437,56.694801330566406,-1.7558852079548,54.22692489624024,1.2953046902181753,54.3958740234375,0.03958672928744167
3080,2011-12-02,55.43370819091797,56.4474105834961,55.240623474121094,55.94055938720703,1342160.0,-0.0008700334729805359,-1.7027082443400416,0.4772728905492295,57.84189490993425,45.035989638866546,-2.250279398745164,-1.7696124012777545,-1.1683712213749118,-1.2276899152464864,13.938129890125614,1.206787109375007,-1.0904648167480175,1.7296247482299805,-0.8901713002211409,4.349420796681102,0.4197267240044198,3.039522772455541,-3.53040720227051,68.9933045374701,29.35664942174712,1.309898024225562,12,-1.4662437438964844,-0.8719005584716797,-0.6712732315063477,-1.8856010437011719,3.674663543701172,4,0.05725482386196057,-1.049021005460552,55.48197937011719,1.0732217445802437,56.694801330566406,-1.7558852079548,54.22692489624024,0.05725482386196057
3081,2011-12-05,55.51214981079102,56.23622131347656,55.48197937011719,55.94055938720703,1183053.0,0.001415052725733057,-2.0864091537038627,0.8452373784507793,61.19109100109358,48.21091604355199,-2.025220376739064,-1.814683957950173,-1.1418011590354666,-1.3348067632890164,13.949322259158603,0.8025131225585938,-0.8216004820750058,1.7278150558471737,-1.0136750146332716,4.469305126327619,0.3570700206069546,3.0985600910873927,-3.3133941715014714,59.4795919086804,18.503277875807044,1.3707450352402222,12,-1.5446853637695384,-1.297292709350593,-0.5505952835083079,-1.764923095703132,3.4574432373046804,0,0.059456533548210455,-1.7027082443400416,55.43370819091797,-1.049021005460552,55.48197937011719,1.0732217445802437,56.694801330566406,0.059456533548210455
3082,2011-12-06,55.60265731811523,55.928489685058594,54.896690368652344,55.21045303344727,987045.0,0.0016304089759213714,-1.0236723578087357,-0.9154890699434396,61.165671984747505,52.0040978458761,-1.8009387201518692,-1.9104739035732834,-1.1900228883031403,-1.4533689420742206,14.13894979085841,1.03179931640625,-0.5990290314711828,1.7594919204711843,-1.0884133774652014,4.60739721840757,0.335539271502995,3.1834445694393736,-3.126174307222115,62.26765187676405,20.180615921447853,1.4239526489681917,12,-1.635192871093743,-1.635192871093743,-0.5717124938964773,-1.8554306030273366,3.1316108703613352,1,0.05100383832137201,-2.0864091537038627,55.51214981079102,-1.7027082443400416,55.43370819091797,-1.049021005460552,55.48197937011719,0.05100383832137201
3083,2011-12-07,55.46991348266602,56.62842559814453,54.73980712890625,56.29656219482422,1317889.0,-0.002387364954335669,1.5344196082345984,-2.107699340556792,62.433155419197064,55.60417315775267,-1.2289298166704867,-1.7090024350656634,-0.9948500404227332,-1.35657697299974,14.14755799511237,1.8886184692382812,-0.295414125761404,1.5274898529052834,-1.4049416782836062,4.459921384094173,0.06127408731083506,2.9937056184997317,-2.732366742465558,38.05037385760247,-5.7304982367209405,1.4662157655944463,12,-1.5024490356445384,-1.5024490356445384,-0.10257720947266336,-1.722686767578132,3.6203575134277273,2,0.03502663655891314,-1.0236723578087357,55.60265731811523,-2.0864091537038627,55.51214981079102,-1.7027082443400416,55.43370819091797,0.03502663655891314
3084,2011-12-08,54.83634948730469,56.1758804321289,54.74584197998047,55.92245864868164,1553186.0,-0.011421759212934757,-1.2571401906860553,1.3138702636351582,57.56996514009117,58.102547140334025,-0.1230467631929244,-1.035379010501451,-0.3107676213498962,-0.7795852915976411,13.900669645890195,1.4300384521484304,0.00958908416588855,0.8347934722900376,-2.120729283433654,3.7903162280137295,-0.6429679055718083,2.3125548501518836,-1.8534028415553152,5.111797854935466,-38.162881294851815,1.4777613778618466,12,-0.2564430236816406,-0.8688850402832031,0.5460720062255859,-1.0891227722167969,4.139278411865234,3,0.04423416454377116,1.5344196082345984,55.46991348266602,-1.0236723578087357,55.60265731811523,-2.0864091537038627,55.51214981079102,0.04423416454377116
3085,2011-12-09,55.66299819946289,55.71730422973633,54.37173843383789,54.3958740234375,1314160.0,0.015074831200234895,-1.0458728101083745,-1.166663739783715,68.86979776032096,60.218309372943516,-0.39956580931502117,-1.8875179715539687,-1.0778067615437266,-1.6631018883049933,14.218464031289463,1.3455657958984375,0.4664386296676213,1.616187667846681,-1.4148502884787462,4.647225624172108,0.10066868968396392,3.1317066460093983,-2.449375642497543,57.21926308832156,9.297726859054308,1.5155189781627139,12,-0.45858001708984375,-1.6955337524414062,-0.4087982177734375,-1.915771484375,4.072902679443359,4,0.02742548325862315,-1.2571401906860553,54.83634948730469,1.5344196082345984,55.46991348266602,-1.0236723578087357,55.60265731811523,0.02742548325862315
3086,2011-12-12,54.90875625610352,55.62076187133789,54.75790786743164,55.37337112426758,1102425.0,-0.013550149430625602,-1.2519663089145974,-0.36666877402767306,62.98136636206824,61.14495802612015,0.4862094782290072,-1.1128721182633896,-0.24620288168815563,-0.9832158727916394,14.553432420164402,0.90509033203125,0.8997455608987295,0.8127693176269588,-2.241785847137592,3.86732448239151,-0.7145082647553167,2.3400469000092343,-1.47829834259516,23.796733138712604,-26.7638961645959,1.5272775823822748,12,0.29566192626952414,-0.9412918090820384,0.3454437255859304,-1.161529541015632,4.7366371154785085,0,0.07648352949259896,-1.0458728101083745,55.66299819946289,-1.2571401906860553,54.83634948730469,1.5344196082345984,55.46991348266602,0.07648352949259896
3087,2011-12-13,54.87858963012695,55.53628540039063,54.582923889160156,54.96306228637695,1033873.0,-0.000549395543324005,-1.8214136533490088,0.18181221058163108,66.49181798546631,61.33611549479468,0.6912256650179955,-1.022501332546014,-0.11953383115985616,-1.0210132528507643,14.196095017629123,0.9533615112304759,1.3006433887023192,0.7111005783081055,-2.3465902388903217,3.7687913955065326,-0.8177448302911117,2.2399459869073226,-1.2443064814681577,22.459967172489804,-32.42790964779709,1.5288454085992151,12,0.6365776062011719,-0.9111251831054688,0.3318643569946289,-1.1313629150390625,4.77886962890625,1,0.07454643870298905,-1.2519663089145974,54.90875625610352,-1.0458728101083745,55.66299819946289,-1.2571401906860553,54.83634948730469,0.07454643870298905
3088,2011-12-14,53.91919326782226,54.896690368652344,53.91919326782226,54.57085800170898,1259815.0,-0.017482161417975095,-2.0000000000000218,7.714505057803469,60.827839597450065,62.1525111289299,1.3583412077312715,-0.03545904815029388,0.8921925786173759,-0.12563721464398014,13.844779404494743,0.9774971008300852,1.3891479444289985,-0.2670009613037152,-3.313215854422687,2.7792139318152564,-1.790108407863201,1.2561064852557706,-0.09331439812205389,0.0,-58.96834465141522,1.5231074465594872,12,1.35461616516114,0.048271179199225855,1.2912607192993235,-0.1719665527343679,5.249519348144538,2,0.08930168700294394,-1.8214136533490088,54.87858963012695,-1.2519663089145974,54.90875625610352,-1.0458728101083745,55.66299819946289,0.08930168700294394
3089,2011-12-15,54.498451232910156,54.75790786743164,53.96746444702149,54.08814239501953,1221416.0,0.010743075516925105,-1.4259205057659972,-0.6296317976936135,62.44969422084302,62.66448883014198,0.6983355161490152,-0.5422458313563823,0.34311830943875066,-0.7550211131756868,13.427905191725948,0.8387145996093821,1.4641361225335388,0.24859905242919922,-2.766115549551216,3.2633136544096146,-1.2587582485610085,1.755956353419407,2.3290939331054616,32.21480639166361,-28.36775531994403,1.5073573009902064,12,0.7753582000732422,-0.5309867858886719,0.8130712509155273,-0.7512245178222656,4.410800933837891,3,0.08425596800099,-2.0000000000000218,53.91919326782226,-1.8214136533490088,54.87858963012695,-1.2519663089145974,54.90875625610352,0.08425596800099
3090,2011-12-16,53.937294006347656,54.78807830810547,53.937294006347656,54.58895874023438,2340121.0,-0.010296755483275688,-1.611110460691916,-1.5882298252138514,47.31637623505984,61.122853856138235,1.1453494897740697,0.0645139066629099,0.9270046958672822,-0.25903415051541856,12.865308816212256,0.8507843017578125,1.1909310660714922,-0.3394090652465849,-3.3317462421249573,2.6529281116317875,-1.8355776536857746,1.1567595231926049,2.833049545288077,1.0637677780372514,-52.28006130976172,1.4961685884391873,12,1.3365154266357422,0.030170440673828125,1.2505321502685547,-0.19006729125976562,5.110740661621094,4,0.09341095035708169,-1.4259205057659972,54.498451232910156,-2.0000000000000218,53.91919326782226,-1.8214136533490088,54.87858963012695,0.09341095035708169
3091,2011-12-19,54.07607650756836,54.90875625610352,53.291664123535156,53.56319046020508,1083226.0,0.002573034183071421,-2.062852229704357,-0.7870397471170083,49.114102932887384,59.783790628153774,0.8732712904561808,0.07599715455532419,0.7778243158167442,-0.453881442661654,12.090722777316982,1.6170921325683665,1.139810682098613,-0.29354915618896626,-3.127911366959516,2.5408130545815837,-1.7107302615742412,1.1236319491963087,2.58094506225585,34.94631331001631,-13.828468371709192,1.4171811053852734,12,0.8839683532714844,-0.108612060546875,0.8975448608398438,-0.32884979248046875,3.638458251953132,0,0.10466410910092105,-1.611110460691916,53.937294006347656,-1.4259205057659972,54.498451232910156,-2.0000000000000218,53.91919326782226,0.10466410910092105
3092,2011-12-20,55.27682876586914,55.47594833374024,53.834716796875,53.99763488769531,1184667.0,0.02220487017272288,-1.0451100299703713,2.494109334325028,40.21649813943622,57.31527315262479,-0.4230483188801628,-0.9456038492520875,-0.42795182239081697,-1.6944582244690167,11.30001648711759,1.6412315368652415,1.0666112081998307,0.7626903533935518,-1.937504083010964,3.4628847897980677,-0.5874068648087061,2.1127875715958098,1.178271357177728,90.88398996152587,46.30028025647563,1.3500972182022566,12,-0.5430564880371094,-1.3093643188476562,-0.3032073974609375,-1.52960205078125,2.8962860107421875,1,0.07903066625287791,-2.062852229704357,54.07607650756836,-1.611110460691916,53.937294006347656,-1.4259205057659972,54.498451232910156,0.07903066625287791
3093,2011-12-21,55.27682876586914,56.39913940429688,54.938926696777344,55.51214981079102,1139650.0,0.0,-2.2052954623481393,-0.183960421431836,48.30002547796472,56.285279856832965,-0.5065911866445418,-0.7116895392376392,-0.45895063854418083,-1.7326638122960247,10.285083744434997,1.4602127075195384,0.9467379357694057,0.5910249710083022,-1.8147841059704106,2.996834047987015,-0.6118795674810542,1.7939295094976586,-1.9851646423339844,63.88352160430918,22.370165173500816,1.2029045384893569,12,-0.431427001953125,-1.3093643188476562,-0.3906993865966797,-1.52960205078125,2.1541099548339915,2,0.07924894736126564,-1.0451100299703713,55.27682876586914,-2.062852229704357,54.07607650756836,-1.611110460691916,53.937294006347656,0.07924894736126564
3094,2011-12-22,55.47594833374024,56.23622131347656,55.2828598022461,55.42767333984375,690288.0,0.0036022248800575696,-4.642827306698171,-0.2051452470496933,50.34148459603177,54.226578394134165,-0.676593533068349,-0.6499690983336635,-0.6905066891631222,-1.9357873849977594,9.194018571521433,0.9593925476074219,0.8170471076590502,0.6033943176269574,-1.3832570827287896,2.5900457179827043,-0.38993138255091253,1.5967200178048273,-2.122134704589854,70.29128192033947,30.921576537683407,0.9933257001778725,12,-0.6305465698242259,-1.508483886718757,-0.647141456604011,-1.7287216186523509,1.7317352294921804,3,0.06656514026603189,-2.2052954623481393,55.27682876586914,-1.0451100299703713,55.27682876586914,-2.062852229704357,54.07607650756836,0.06656514026603189
3095,2011-12-23,56.049171447753906,56.1095085144043,55.60265731811523,55.75350570678711,498128.0,0.010332822263175778,1.4347953564655238,6.124614776767174,54.01988684225701,53.23085844748847,-1.3290400206526058,-0.9436693684004211,-1.28083717846755,-2.488815074035273,7.705569722315264,0.6335601806640554,0.6920266051612316,0.9684467315673828,-0.5072509274965498,2.4441443906313154,0.23059790203542008,1.7062955610993455,-2.6344513031005903,88.73786836826618,49.767500170838794,0.7378488295319657,12,-1.2037696838378906,-2.081707000732422,-1.484349250793457,-2.3019447326660156,2.0092964172363352,4,0.05102806420002404,-4.642827306698171,55.47594833374024,-2.2052954623481393,55.27682876586914,-1.0451100299703713,55.27682876586914,0.05102806420002404
3096,2011-12-27,56.32673263549805,56.59222412109375,56.1095085144043,56.1095085144043,399601.0,0.004952101531114916,-3.4444015172801348,0.7346949307804457,55.272432532129855,51.98426006378443,-1.5469913835891091,-1.1269372112040656,-1.556682446500524,-2.724514820474326,8.114722731472797,0.5430526733398438,0.6694173829531707,1.1494649887084947,-0.38889377611593545,2.687823753532925,0.38028560629627606,1.9186443711207133,-2.85232410565186,90.37204785409149,52.10354354152154,0.7691793824122164,12,-1.3847885131835938,-2.3592681884765625,-1.7619104385375977,-2.5795059204101562,2.540283203125,1,0.04831279758548779,1.4347953564655238,56.049171447753906,-4.642827306698171,55.47594833374024,-2.2052954623481393,55.27682876586914,0.04831279758548779
3097,2011-12-28,56.52584838867188,57.30422592163086,56.27242660522461,56.27242660522461,1123002.0,0.0035350133738869527,-7.142941008233859,1.1666373981455793,57.615295352091174,51.627310703188996,-1.6627238060244878,-1.2068694591658513,-1.754261830741875,-2.8956014211874574,9.01003160533784,1.03179931640625,0.46193603586965537,1.2336345672607507,-0.34866008471151844,2.81592921923302,0.4424872412746197,2.0247818932468817,-2.9267272351757896,67.09179435818811,27.606177428662264,0.7911473259861345,12,-1.2279033660888743,-2.3200435638427805,-2.2310428619384837,-2.7786216735839915,2.292896270751946,2,0.021029076161337645,-3.4444015172801348,56.32673263549805,1.4347953564655238,56.049171447753906,-4.642827306698171,55.47594833374024,0.021029076161337645
3098,2011-12-29,57.45507431030274,57.45507431030274,56.38706970214844,56.70083236694336,776686.0,0.01643895577190624,1.8319947400363805,2.9762316920806877,68.11351452045888,52.25662406981298,-2.2771001994073714,-2.188418594042041,-2.6608124133617608,-3.758931135377061,8.97190463128708,1.068004608154304,0.38722910839785385,2.124846839904791,0.3732051581932012,3.8764885216163805,1.249025999048996,3.0006676807605857,-3.6336468707185645,100.0,53.8461531393448,0.8758208408557958,12,-2.081705093383796,-3.1738452911377024,-3.160268783569343,-3.707847595214851,1.659332275390618,3,0.012497424725805839,-7.142941008233859,56.52584838867188,-3.4444015172801348,56.32673263549805,1.4347953564655238,56.049171447753906,0.012497424725805839
3099,2011-12-30,57.67832946777344,57.86538314819336,57.06287002563477,57.61195755004883,796280.0,0.003885734378567429,2.6438178212333723,0.08799817924337364,65.20946054488469,54.244744548682405,-2.237110081402065,-2.359673669482376,-2.8437413556608107,-3.932917370853417,9.034983587567595,0.8025131225585866,0.29193602093011606,2.2382844924926744,0.19540018354911126,4.2811688014362375,1.2168423380208893,3.2597266469644595,-3.566210278531777,91.73325915435973,45.03845432796335,1.0214421544717827,12,-2.0998058319091797,-3.191946029663086,-3.5313549041748047,-3.931102752685547,1.2490234375,4,-0.004289145496291336,1.8319947400363805,57.45507431030274,-7.142941008233859,56.52584838867188,-3.4444015172801348,56.32673263549805,-0.004289145496291336
3100,2012-01-02,58.6075553894043,58.6075553894043,57.7205696105957,57.7205696105957,1037783.0,0.0161104860387824,1.0,13.363871486867062,77.19609433638372,57.364965815737555,-2.720255066498879,-3.2031589950728687,-3.7531079411171575,-4.818146760080509,9.391561115969841,0.9292259216308594,0.35587255491364544,3.0088180541992173,0.5229441025958153,5.494692005802619,1.7658810783975198,4.251755030000915,-4.120109804267464,100.0,48.3264099238838,1.2429369758016997,1,-2.3864192962646484,-3.7500858306884766,-4.502820014953613,-4.860328674316406,0.3861732482910156,0,-0.023885518119135862,2.6438178212333723,57.67832946777344,1.8319947400363805,57.45507431030274,-7.142941008233859,56.52584838867188,-0.023885518119135862
3101,2012-01-03,58.81270980834961,59.00579452514648,58.1429443359375,58.4084358215332,1229000.0,0.0035004773289417646,1.183205443752736,0.4557840683301938,78.20065911445026,61.58542814629467,-2.43938735424436,-3.3185070306661544,-3.960897479669981,-4.9799773423992875,9.853519049818763,0.8628501892089773,0.3726257355262561,3.0489444732666016,0.1787568383086935,5.91913210822451,1.613850655787644,4.484038290745559,-3.8308510467006798,92.93601438029656,36.015239434531836,1.4350938174789554,1,-1.8403491973876953,-3.143678665161133,-5.237449645996094,-5.065483093261719,-0.19911956787108664,1,-0.012824471884005706,1.0,58.6075553894043,2.6438178212333723,57.67832946777344,1.8319947400363805,57.45507431030274,-0.012824471884005706
3102,2012-01-04,58.43860626220703,59.09027099609375,58.23345184326172,58.59548950195313,960975.0,-0.006360930271052889,-2.0212662927242646,-0.3880616731774695,85.36353123994455,65.70359545318132,-1.754080408236831,-2.868096502854648,-3.5687372259913346,-4.564285521354492,10.813634201748926,0.8568191528320312,0.6358523097496303,2.533043479919435,-0.5740648018985084,5.640151761737378,0.9794893390104633,4.086597620828407,-2.8933964936684475,75.89285210293694,11.285693510562126,1.553554140908973,1,-1.2520408630371094,-2.247638702392578,-4.781888008117676,-4.691379547119141,1.0619735717773509,2,0.007330934185763915,1.183205443752736,58.81270980834961,1.0,58.6075553894043,2.6438178212333723,57.67832946777344,0.007330934185763915
3103,2012-01-05,57.41283798217773,58.547218322753906,57.36456680297852,58.287757873535156,1426072.0,-0.01755292170088396,-1.4347863647251675,5.576885668433387,71.31507538781992,68.03399443004668,-0.4396940002997951,-1.7805981183287898,-2.5271224904684075,-3.506421671400375,11.016689220230749,1.1826515197753835,0.8743379704173577,1.4101289749145423,-1.760473469628522,4.5807314194576065,-0.17517224735698989,2.9954301971860744,-1.3004184172303184,17.26190140195732,-49.317628180628816,1.585301222271532,1,-0.06637382507323508,-1.2218704223632741,-3.6580686569213796,-3.6656112670898366,1.3938369750976634,3,0.024487670818198026,-2.0212662927242646,58.43860626220703,1.183205443752736,58.81270980834961,1.0,58.6075553894043,0.024487670818198026
3104,2012-01-06,57.26198959350586,58.10673904418945,57.03269958496094,57.47317886352539,1106149.0,-0.002627433061551443,-2.2071923269695173,0.24138126485142922,75.8685435418946,70.46162295222862,-0.009892876823421659,-1.5164589996506095,-2.4367445165470656,-3.303507609997652,11.103971422098146,1.0740394592285156,1.122208377089919,1.1379985809326172,-2.0303191167946792,4.306316278659914,-0.4461602679310275,2.722157429796262,-0.6731137995750345,11.143720568059624,-61.09077622726224,1.5841588488636476,1,0.33790016174316406,-1.0710220336914062,-2.9973535537719727,-3.5147628784179688,1.9067230224609375,4,0.032349853809438445,-1.4347863647251675,57.41283798217773,-2.0212662927242646,58.43860626220703,1.183205443752736,58.81270980834961,0.032349853809438445
3105,2012-01-09,57.18958282470703,57.55161666870117,56.84564971923828,57.11114120483398,937415.0,-0.0012644822387910537,-1.3168311873658118,-0.371428055344855,74.47817353088132,72.59559417431213,0.2696497955641206,-1.3953612372867852,-2.413863351545828,-3.158695269135009,11.433710572339232,0.7059669494628906,1.3137603186110525,0.989262580871582,-2.2057359584798064,4.1842611202229705,-0.6082366888041122,2.5867618505472763,1.9006881713867188,15.322545010825712,-59.0828400003736,1.597499269675694,1,0.49176597595214844,-0.9986152648925781,-2.9249467849731445,-3.4423561096191406,2.015331268310547,0,0.03038612968891341,-2.2071923269695173,57.26198959350586,-1.4347863647251675,57.41283798217773,-2.0212662927242646,58.43860626220703,0.03038612968891341
3106,2012-01-10,59.10837173461914,59.2109489440918,57.47317886352539,57.47317886352539,1802299.0,0.033551370986451,-1.1254619088499869,20.845985507949287,77.06734174049613,74.75693266191267,-1.3556274434510058,-3.144620003878515,-4.34008871592259,-4.992896850226444,12.184449672888519,2.0213661193847656,1.544048751558762,2.698070716857913,-0.6859431516575469,6.082084585373373,1.0060637826001795,4.3900776511156465,-2.2627220153808594,95.66324596927018,22.378047586096358,1.6920069342577313,1,-1.3093624114990234,-2.857065200805664,-4.843735694885254,-5.36114501953125,-0.4404754638671875,1,-0.0019395407716278346,-1.3168311873658118,57.18958282470703,-2.2071923269695173,57.26198959350586,-1.4347863647251675,57.41283798217773,-0.0019395407716278346
3107,2012-01-11,58.9695930480957,59.38593292236328,58.54118347167969,58.86701583862305,1431718.0,-0.002347868541304421,-1.2399959538741654,0.06273095442499346,75.5852947115471,75.58713046092248,-0.9317306482707721,-2.8286662082619642,-4.159547799689086,-4.792505434278979,13.164620301733294,0.8447494506835938,1.720598803411832,2.3547418594360323,-1.1324341151489747,5.841917834021039,0.6111538721435252,4.098329846728539,-2.123943328857422,83.61049375300337,8.758645830976093,1.7435879872925042,1,-0.8538017272949219,-2.6307945251464844,-4.878432273864746,-5.2223663330078125,0.4706459045410156,2,-0.006037057222470943,-1.1254619088499869,59.10837173461914,-1.3168311873658118,57.18958282470703,-2.2071923269695173,57.26198959350586,-0.006037057222470943
3108,2012-01-12,58.73426818847656,59.40403366088867,58.37223434448242,59.13250732421875,1521757.0,-0.003990613593470305,1.1923048866482409,-3.8823354406842694,72.46255535107265,76.39302988383224,-0.5541440324612523,-2.3337654576239473,-3.891725992284705,-4.516061367471423,14.664316572162218,1.03179931640625,1.8787067452559114,1.8786632537841825,-1.4876713697164021,5.244997877284767,0.19549594203388665,3.5618305655344784,-1.7870071411132784,73.8207599919483,-1.5415453228060727,1.6831673117502934,1,-0.6094264984130859,-2.3864192962646484,-4.766803741455078,-4.848260879516602,-0.9593925476074219,3,0.013047096169628736,-1.2399959538741654,58.9695930480957,-1.1254619088499869,59.10837173461914,-1.3168311873658118,57.18958282470703,0.013047096169628736
3109,2012-01-13,59.09027099609375,59.30749130249024,58.45670700073242,58.891151428222656,1405964.0,0.006061245310400087,1.685725295633497,-0.5,71.61234703117121,75.77261351658642,-0.7697475955376092,-2.4539369238813435,-4.224041534792107,-4.814969138516261,16.245058292555413,0.8507843017578196,2.0286443397018274,2.005075073242189,-1.3103215508937396,5.320471697378117,0.34737676117422467,3.662773385310153,-1.9956035919189432,87.73590391626222,13.484485358019768,1.657698312067965,1,-0.9654293060302734,-2.742422103881836,-5.122806549072266,-4.53148078918457,-0.8930206298828125,4,-0.0047993694061262415,1.1923048866482409,58.73426818847656,-1.2399959538741654,58.9695930480957,-1.1254619088499869,59.10837173461914,-0.0047993694061262415
3110,2012-01-16,58.97562789916992,59.19887924194336,58.53514862060547,58.77047348022461,957283.0,-0.0019401348985420563,1.0370548153698458,1.0303076746235489,69.27130108313509,74.78046262421806,-0.6676089331862229,-2.047455056245596,-4.056598643522754,-4.641487485569449,17.884923047301402,0.6637306213378906,2.022305735313239,1.6385152816772433,-1.425933371170224,4.7029639345247105,0.10629095525351318,3.1707396081009733,-1.7423985195922853,77.81263706086193,5.369024195835337,1.532224326423733,1,-0.8507862091064453,-2.627779006958008,-4.701942443847656,-4.416837692260742,-0.30170059204102273,0,0.003273974753214892,1.685725295633497,59.09027099609375,1.1923048866482409,58.73426818847656,-1.2399959538741654,58.9695930480957,0.003273974753214892
3111,2012-01-17,59.73590087890625,59.73590087890625,59.13250732421875,59.331626892089844,1183157.0,0.012891307932086038,1.9850723735114835,1.9705838601710672,71.59092658485594,73.2501732180971,-1.4339508875910951,-2.489611021166084,-4.728277418357834,-5.349850352270806,19.191784187987253,0.7602729797363281,2.063020018839957,2.1157970428466797,-0.7172658100558351,4.9488598957491945,0.6992656163954223,3.532328469297937,-2.3724232424499547,100.0,25.769057052501125,1.416531426451257,1,-1.4451255798339844,-3.222118377685547,-5.149959564208984,-5.17711067199707,-0.9231910705566406,1,-0.008888905634235944,1.0370548153698458,58.97562789916992,1.685725295633497,59.09027099609375,1.1923048866482409,58.73426818847656,-0.008888905634235944
3112,2012-01-18,59.64539337158203,60.03759765625,59.21698379516602,59.70573043823242,1410709.0,-0.0015151275195077751,1.266665261760363,-0.1492479571231765,66.60570167295111,72.72690947200059,-1.289905863020394,-2.1660978074056345,-4.565129721669422,-5.217837193744522,21.15530262862912,0.8206138610839773,1.9307370654756042,1.806861305236815,-0.9377527956318943,4.551475406105524,0.4345542548024568,3.179168355671173,-2.092121875729738,76.44932598811174,5.251705109145107,1.372307050434355,1,-1.2037696838378906,-2.980762481689453,-5.059452056884766,-5.086603164672852,-0.5189208984375,2,-0.01638847605112459,1.9850723735114835,59.73590087890625,1.0370548153698458,58.97562789916992,1.685725295633497,59.09027099609375,-0.01638847605112459
3113,2012-01-19,59.6574592590332,60.03156280517578,59.2531852722168,59.77210235595703,1296871.0,0.00020229370231494848,1.4571394165638076,1.9000442561800595,65.50096534267425,71.57495633875385,-1.0617417573931363,-1.9322164768302486,-4.472572115693346,-5.1975403685039225,22.614014628214672,0.7783775329589844,1.7638449611773837,1.599895668029788,-0.9780669028272726,4.177858238886849,0.31091438260126125,2.8888769534583147,-1.8557551471411387,75.95416255450375,7.050368968720633,1.2889812854285296,1,-1.2158355712890625,-2.992828369140625,-4.916143417358398,-5.098669052124023,-0.8326835632324219,3,-0.0036411256713650975,1.266665261760363,59.64539337158203,1.9850723735114835,59.73590087890625,1.0370548153698458,58.97562789916992,-0.0036411256713650975
3114,2012-01-20,59.1687126159668,59.72383117675781,59.16267776489258,59.6574592590332,1640685.0,-0.008192548746406736,-1.2409548619045443,4.263201677037234,54.72083336007651,69.37969631977555,-0.3062930566033728,-1.214922036549737,-3.888170839712018,-4.679715311988119,24.106400792868396,0.5611534118652344,1.5709574402250723,0.9265108108520508,-1.3884779578579938,3.2414995795620953,-0.23098357350296794,2.0840051952070695,-1.1434191496389374,42.16875117428109,-21.859671625790348,1.157494384355022,1,-0.41332435607910156,-2.5040817260742188,-4.5480756759643555,-4.609922409057617,-0.6094284057617188,4,-0.023556993442536478,1.4571394165638076,59.6574592590332,1.266665261760363,59.64539337158203,1.9850723735114835,59.73590087890625,-0.023556993442536478
3115,2012-01-23,58.90925216674805,59.31956100463867,58.30585861206055,59.24715042114258,1339397.0,-0.004385095394972893,3.1999652289358473,0.6913566756685035,50.8048256465509,66.46163897600385,0.24893353561846254,-0.7696664156261477,-3.5696958280020965,-4.3771675243420844,25.280700375387287,1.013702392578125,1.5491184824262447,0.5240463256835923,-1.562635386466198,2.6107280378333826,-0.5192945303912992,1.567387181758484,-0.6827282814279698,34.8432147852808,-24.474032288854197,1.043340856074895,1,0.26247596740722656,-2.2446212768554688,-4.2886152267456055,-4.347444534301758,0.10257720947265625,0,-0.012086417232419211,-1.2409548619045443,59.1687126159668,1.4571394165638076,59.6574592590332,1.266665261760363,59.64539337158203,-0.012086417232419211
3116,2012-01-24,59.04803466796875,59.04803466796875,58.52911376953125,58.53514862060547,1053882.0,0.0023558693433736178,1.0235329118631462,-1.51787125471336,55.28797586089563,64.20638132593147,0.11252539575040998,-0.7316338299299474,-3.6197904854710004,-4.460923997584402,26.11988248599717,0.5189208984375,1.5257345566921003,0.5267637252807589,-1.3378315363069007,2.3913589868684184,-0.40553390551306734,1.459061356074585,-0.7421760559082031,42.857268732170986,-13.769943676809717,0.9322976307938289,1,0.12369346618652344,-2.383403778076172,-4.427397727966309,-4.486227035522461,-0.19912338256835938,1,-0.006335644580611088,3.1999652289358473,58.90925216674805,-1.2409548619045443,59.1687126159668,1.4571394165638076,59.6574592590332,-0.006335644580611088
3117,2012-01-25,57.71453475952149,59.24715042114258,57.63609313964844,59.14457702636719,1795460.0,-0.022583307233604355,-1.0304132422121957,-2.7882261063592275,52.48509346123307,61.98666333817152,1.396086463297074,0.7330704277223603,-2.1959023709095433,-3.089420795413936,26.09328266673024,1.6110572814941406,1.4981043888518784,-0.8661705017089787,-2.527676597871775,0.7953355944538174,-1.6969235497903767,-0.03541745362758064,2.3230628967285085,3.274582058036025,-55.92243949736777,0.8307530480813983,1,1.1223106384277273,-0.7783775329589915,-3.2507801055908274,-3.1527271270752024,2.0213661193847585,2,0.019027703392288764,1.0235329118631462,59.04803466796875,3.1999652289358473,58.90925216674805,-1.2409548619045443,59.1687126159668,0.019027703392288764
3118,2012-01-26,58.17311477661133,58.25155258178711,57.581787109375,57.92572021484375,1576211.0,0.007945659078784972,2.3134548062315408,-0.17299807670249262,57.14287423187024,60.378944138249196,0.949372539674016,0.348932318271423,-2.560014157948814,-3.528237211858489,25.934275843758325,0.6697654724121094,1.2922371038755358,-0.44349250793457173,-2.032015010529335,1.1450299946601916,-1.237753759231957,0.3507687433628135,1.8164527893066378,27.605765737528582,-36.1135797890433,0.794261251297383,1,0.6365776062011719,-0.6848526000976562,-3.8224964141845703,-3.611307144165039,1.110240936279304,3,0.01638828692935146,-1.0304132422121957,57.71453475952149,1.0235329118631462,59.04803466796875,3.1999652289358473,58.90925216674805,0.01638828692935146
3119,2012-01-27,57.43093872070313,58.30585861206055,57.43093872070313,58.04640197753906,1599262.0,-0.012758059436188018,-1.8431263170943775,-2.487780056435294,51.712319498737266,58.42794618442721,1.5996384294876904,1.1295360921101079,-1.7197366852587876,-2.7599111027086067,25.41116944590363,0.8749198913574148,1.0761448711432848,-1.1732990264892535,-2.796068092245811,0.4494700392673039,-1.9846835593675323,-0.36191449361097483,2.4623176269531157,0.0,-66.95614674247267,0.8113845328782797,1,1.3033294677734304,0.22929000854491477,-3.024505615234382,-2.869131088256843,2.268756866455071,4,0.024269792661341105,2.3134548062315408,58.17311477661133,-1.0304132422121957,57.71453475952149,1.0235329118631462,59.04803466796875,0.024269792661341105
3120,2012-01-30,57.20768356323242,57.74470520019531,57.03269958496094,57.22578430175781,1583041.0,-0.0038873673745163373,-2.868873527003638,0.029409941737945054,32.24351755498847,54.056011847775274,1.727391152180381,1.309687457871874,-1.4045928364269145,-2.4931367925505157,24.30476302932031,0.712005615234375,0.8881148382564206,-1.3265605926513686,-3.0653395271300923,0.41221834182735506,-2.195950059890734,-0.4571711254120032,2.537833726806639,7.9019129895522,-53.133512684562746,0.8693894672393636,1,1.3274650573730469,0.6124439239501953,-2.801250457763672,-2.645875930786133,0.4163398742675781,0,0.02362620827810158,-1.8431263170943775,57.43093872070313,2.3134548062315408,58.17311477661133,-1.0304132422121957,57.71453475952149,0.02362620827810158
3121,2012-01-31,58.05846786499024,58.5230827331543,57.63005828857422,57.70849990844727,1606942.0,0.014871853722541184,-2.523813107745935,-19.33445732349842,42.48755085967641,51.376217312966965,0.6857544104987028,0.4210894837509258,-2.11358148676252,-3.271890142639549,23.078442230615554,1.315399169921875,0.6968066875709766,-0.43806419372558025,-2.1841153042758066,1.307986916824646,-1.3110897490006934,0.4349613615495329,1.470024008642568,46.32156484440304,-11.368413785215424,0.8730255552751116,1,0.4736633300781179,0.015085220336906957,-3.6520347595214915,-3.4966602325439524,-0.16291427612305398,1,0.0164207142607935,-2.868873527003638,57.20768356323242,-1.8431263170943775,57.43093872070313,2.3134548062315408,58.17311477661133,0.0164207142607935
3122,2012-02-01,58.86701583862305,58.87305068969727,58.31189346313477,58.31189346313477,1443464.0,0.013926443520917653,-1.0217424169541893,1.586209151751631,51.0000086210117,49.76499989944891,-0.27358855886001265,-0.37283282178421473,-2.7734614603450467,-4.000469247112207,21.848772396443888,0.8145828247070312,0.5489725772310052,0.34906330108642436,-1.4044909769215295,2.102617579094378,-0.5277138379175526,1.2258404400904013,0.46181265191601284,99.67208153603437,42.204012617348354,0.876777139003978,2,-0.4887504577636719,-0.7120037078857422,-4.412311553955078,-4.305208206176758,0.22325515747070312,2,-0.00030755004249383155,-2.523813107745935,58.05846786499024,-2.868873527003638,57.20768356323242,-1.8431263170943775,57.43093872070313,-0.00030755004249383155
3123,2012-02-02,58.81874465942383,59.54281616210938,58.728233337402344,59.1687126159668,1289743.0,-0.0008200038427554901,-2.0681628782436543,-0.6304338862852433,47.85510451916962,49.00214113934814,-0.3987313644595005,-0.22539006228865333,-2.5565110950735033,-3.8783458551522614,21.789651133174026,0.8145828247070384,0.2965931376987996,0.23049678802490092,-1.4476220785376555,1.9086156545874573,-0.6085626452563773,1.0695562213061791,-1.7860450744628906,71.153869534294,16.79097315246709,0.8390594332812774,2,-0.5309867858886719,-0.6064109802246094,-4.066869735717773,-4.256937026977539,0.5249519348144531,3,0.015592924071960335,-1.0217424169541893,58.86701583862305,-2.523813107745935,58.05846786499024,-2.868873527003638,57.20768356323242,0.015592924071960335
3124,2012-02-03,59.11440658569336,59.12647247314453,58.45670700073242,58.72220230102539,1119126.0,0.0050266616192080615,2.2174271577789995,-1.120686272372523,51.065788255587634,49.031136984796674,-0.78551164847309,-0.39543195218189453,-2.6732735424580554,-4.120712902106618,21.97640410259065,0.6697654724121094,0.10616170381990031,0.4335378646850572,-1.137429216365689,2.0045049457358033,-0.35194567584031944,1.2190214052104338,-2.0315046691894523,82.93268207874604,30.23329972021253,0.7854835405253743,2,-0.8266487121582031,-0.6727828979492188,-4.287107467651367,-4.55259895324707,0.5189170837402415,4,0.002858002591167974,-2.0681628782436543,58.81874465942383,-1.0217424169541893,58.86701583862305,-2.523813107745935,58.05846786499024,0.002858002591167974
3125,2012-02-06,58.92735290527344,59.04803466796875,58.42050552368164,58.82477569580078,984734.0,-0.00316426555257332,2.64905392515694,0.26154025716342133,43.191052470619056,47.687034385877055,-0.6656171122806,-0.07537836865394354,-2.3104739309514883,-3.881392726170283,22.361203146777136,0.6939010620117188,-0.09071139588419896,0.15959568023681925,-1.2477932453405884,1.566984605814227,-0.5440987825518846,0.8632901430255231,-1.7952527038574217,67.82325325377205,20.23516917126861,0.7036944627887035,2,-0.6395950317382812,-0.4857292175292969,-3.894899368286133,-4.365545272827148,1.1826515197753906,0,0.0131066922881522,2.2174271577789995,59.11440658569336,-2.0681628782436543,58.81874465942383,-1.0217424169541893,58.86701583862305,0.0131066922881522
3126,2012-02-07,58.99372863769531,59.0540657043457,58.342063903808594,59.0540657043457,888928.0,0.0011263993569943231,22.600809255863943,-0.5882112309408702,44.489802764420425,46.79866875289787,-0.8275298670145972,-0.15893176161320355,-2.2776298802544446,-3.877628681684506,21.57699201260001,0.7120018005371094,-0.1725847288161475,0.23170356750487997,-1.1707694156627895,1.6341765506725494,-0.46953292407895475,0.9329400590887147,-1.8134141170654274,55.39220091793954,10.981680976236653,0.7012364915838354,2,-0.7059707641601562,-0.5521049499511719,-3.454425811767578,-4.136259078979492,0.8447494506835866,1,-0.02321781029653569,2.64905392515694,58.92735290527344,2.2174271577789995,59.11440658569336,-2.0681628782436543,58.81874465942383,-0.02321781029653569
3127,2012-02-08,58.61359024047852,59.39800262451172,58.59548950195313,59.13250732421875,969316.0,-0.006443708610984311,-1.8913215274771824,8.60030347094886,41.69070589707123,45.08176116014242,-0.34246244859212993,0.20360735615459902,-1.7951966756833642,-3.4536095012241717,20.760155912022515,0.8025131225585866,-0.2215815664145282,-0.13063468933104616,-1.531050511692051,1.2697811330299587,-0.8308426005115521,0.5695732218494598,-1.3860256870190497,22.613019029768225,-17.071835193820093,0.7002079111805042,2,-0.3258323669433665,-0.1719665527343821,-2.2928943634033274,-3.5570011138916087,1.8765525817870952,2,-0.012250344138029945,22.600809255863943,58.99372863769531,2.64905392515694,58.92735290527344,2.2174271577789995,59.11440658569336,-0.012250344138029945
3128,2012-02-09,59.50057983398438,59.70573043823242,58.643760681152344,58.643760681152344,1050968.0,0.015132831649908196,-1.4788655892435778,-1.6511677485279455,52.48419341740291,45.16752492888305,-1.141376729384774,-0.6566977275627366,-2.647034673705413,-4.283889167923668,20.190077234233183,1.0921401977538991,-0.29663080718510315,0.7180393218994183,-0.7225850446558084,2.158663688454645,-0.0022728613781950457,1.4383515051770317,-2.226710248351914,84.95595520830763,43.702215636851264,0.7203121832776145,2,-1.1313648223877024,-1.0589561462402415,-2.8118133544921946,-4.401752471923835,1.0499000549316406,3,-0.006895879654206016,-1.8913215274771824,58.61359024047852,22.600809255863943,58.99372863769531,2.64905392515694,58.92735290527344,-0.006895879654206016
3129,2012-02-10,58.80667495727539,59.31352615356445,58.6497917175293,58.891151428222656,1181929.0,-0.011662153186491442,-2.333314175694704,-0.09859311695828243,49.27904904182427,47.06036176075369,-0.259042300502891,0.015675154249919387,-1.8862178283866626,-3.5054216754131744,19.589190796321024,0.8507881164550852,-0.2688605174271146,0.038314247131346235,-1.3951215422759162,1.4717500365386087,-0.6784036475722814,0.7550321418349739,-1.4355309375389211,34.07072343115781,-7.663684467013304,0.7167178947036307,2,-0.1387805938720703,-0.36505126953125,-2.037959098815918,-3.7078475952148438,1.5627899169921875,4,0.009131984376825386,-1.4788655892435778,59.50057983398438,-1.8913215274771824,58.61359024047852,22.600809255863943,58.99372863769531,0.009131984376825386
3130,2012-02-13,59.1687126159668,59.27128982543945,58.78857421875,59.13250732421875,716954.0,0.006156404165928997,2.9999683899416794,-0.4285843305486566,50.82236200773308,47.98645188831555,-0.3505148827833864,-0.3490514434032477,-2.174200866933674,-3.7748266751954347,18.955831708647526,0.4827156066894531,-0.3000654743137403,0.390697669982913,-1.0511917444668626,1.8325870844326886,-0.3302470372419748,1.1116423772078008,-1.704185139490491,60.6195643356076,18.241197157030633,0.7209447072248862,2,-0.15990066528320312,-0.7270889282226562,-2.2732839584350586,-4.06988525390625,0.7301025390625,0,0.00785230965700312,-2.333314175694704,58.80667495727539,-1.4788655892435778,59.50057983398438,-1.8913215274771824,58.61359024047852,0.00785230965700312
3131,2012-02-14,59.20491409301758,59.36179733276367,58.81270980834961,58.92735290527344,811368.0,0.0006118347932588808,-1.1666779561516403,7.666315456748499,62.3376221465455,49.24618672448596,-0.23131632803600155,-0.45015231686949164,-2.136929008421127,-3.7260119815390453,17.949151620880148,0.5490875244140625,-0.22611355343588002,0.45344848632812784,-0.9326527645906921,1.8395497372469478,-0.2396021391312786,1.1464991117875343,-1.6507384980710285,54.891201643743074,7.253905621636022,0.6930506254594087,2,-0.1810169219970703,-0.6697654724121094,-2.2687559127807617,-4.106086730957031,1.315399169921875,1,0.01528741905797304,2.9999683899416794,59.1687126159668,-2.333314175694704,58.80667495727539,-1.4788655892435778,59.50057983398438,0.01528741905797304
3132,2012-02-15,58.66789627075195,59.42816925048828,58.52911376953125,59.39800262451172,985538.0,-0.00907049407118321,1.274823970001303,-2.630433886285235,54.04337910077024,49.933772789108254,0.3067433767949339,0.010412936830448416,-1.5340809574694418,-3.1388984500477903,16.5332439999555,0.8990554809570312,3.1682347000128175e-05,-0.03469448089599325,-1.3554730531583488,1.2860840913663623,-0.695083767027171,0.6256948052351845,-1.0276584820739671,11.795048031564988,-36.790824669773,0.6603892861311786,2,0.3560009002685547,-0.13274765014648438,-1.6427383422851562,-3.508729934692383,1.2490234375,2,0.019952680972651793,-1.1666779561516403,59.20491409301758,2.9999683899416794,59.1687126159668,-2.333314175694704,58.80667495727539,0.019952680972651793
3133,2012-02-16,59.44023895263672,59.44023895263672,58.42050552368164,58.69806671142578,1247626.0,0.013164656157439225,1.7479697362199058,-1.016526205242616,66.33954041843529,51.63085636275799,-0.4114361568700957,-0.8211379115558657,-2.2259820592226873,-3.8458367768872037,14.981718330193683,1.0197334289550781,0.1358842851083395,0.7485092163085909,-0.5424437523361618,2.0394621849533436,0.1030327319862181,1.3939857006309637,-1.7173814579765576,100.0,43.39835268325977,0.6454764843223751,2,-0.41634178161621094,-0.90509033203125,-2.2129440307617188,-4.193580627441406,0.34996795654296875,3,0.01766318386548682,1.274823970001303,58.66789627075195,-1.1666779561516403,59.20491409301758,2.9999683899416794,59.1687126159668,0.01766318386548682
3134,2012-02-17,57.77487564086914,58.830810546875,57.21371841430664,58.830810546875,3842025.0,-0.02801743971949,2.0628632946421153,-1.4227625979152532,53.73610325179636,52.802528671777694,1.1666143048412891,0.7741390610187722,-0.47744551728990814,-2.126979473128401,13.198754266163249,2.226520538330078,0.11121687010959391,-0.8471622467041016,-2.179522845410794,0.4851983520025911,-1.5133425460574443,-0.1809819473507588,1.9308547973632812,25.20332585763506,-36.00700700712815,0.6661802993533462,2,0.6848487854003906,0.7602729797363281,-0.5385303497314453,-2.519166946411133,2.4558067321777415,4,0.0480417173946015,1.7479697362199058,59.44023895263672,1.274823970001303,58.66789627075195,-1.1666779561516403,59.20491409301758,0.0480417173946015
3135,2012-02-20,58.19725036621094,58.2274169921875,57.8050422668457,58.2274169921875,1396638.0,0.00731069899600123,27.002781992918564,0.02856864168897463,50.96884289038523,53.52242201910712,0.7037948353874199,0.3116673123402762,-0.8366735653843733,-2.493631789581471,12.461890304023736,0.4525413513183594,0.12358977016705097,-0.38918743133545064,-1.7272718989413107,0.9488970362704094,-1.0582296651383842,0.27985480246748295,1.4586398315429676,44.17349559424948,-18.13859373919572,0.6690422338029309,2,0.26247406005859375,0.33789825439453125,-0.9609050750732422,-2.9415416717529297,1.5989913940429688,0,0.03732503673949883,2.0628632946421153,57.77487564086914,1.7479697362199058,59.44023895263672,1.274823970001303,58.66789627075195,0.03732503673949883
3136,2012-02-21,58.6739273071289,58.76443862915039,57.87141799926758,58.23345184326172,1452163.0,0.008190712411985768,1.8737678152735664,-14.60141628730376,48.58655240761079,54.28862718694485,0.1977823977130626,-0.20498346371918075,-1.2190476614030032,-2.898723995267254,11.633498431660412,0.8930206298828125,0.09818797382634159,0.10619487762450319,-1.2150738610672676,1.427463616316274,-0.5544394917213822,0.7668292469703886,0.9331194549560635,65.58254764258477,7.665929385357444,0.6606343693458856,2,-0.2142028808593679,-0.1387786865234304,-1.4375820159912038,-3.4182186126708913,0.9171600341796946,1,0.02087618647868439,27.002781992918564,58.19725036621094,2.0628632946421153,57.77487564086914,1.7479697362199058,59.44023895263672,0.02087618647868439
3137,2012-02-22,58.81270980834961,59.00579452514648,58.35412979125977,58.52911376953125,1114505.0,0.0023653180823273168,-1.057139416563809,0.6438407177746319,49.95640138942323,54.00776140605822,0.10081738173354893,-0.27117854070193914,-1.2589978232504393,-2.9555242838824825,11.915840183081574,0.6516647338867045,0.14799605596883936,0.19006862640380717,-1.0718502015343887,1.451987454342003,-0.4408907875652872,0.8210280403729016,0.7464703867797837,71.81570376360574,14.93018318435547,0.6309594139690975,2,-0.4857311248779297,-0.2775611877441406,-1.410430908203125,-3.3910675048828125,0.5611534118652415,2,0.02903459915644646,1.8737678152735664,58.6739273071289,27.002781992918564,58.19725036621094,2.0628632946421153,57.77487564086914,0.02903459915644646
3138,2012-02-23,59.12647247314453,59.37989807128906,58.76443862915039,58.81874465942383,1201525.0,0.0053349465756189485,-1.9565241293372793,1.0850920732281453,50.08694227615594,54.097527320983964,-0.30351049950574094,-0.5374091984920568,-1.43731554612296,-3.201989927467018,12.420772375088902,0.6154594421386719,0.19219919423380816,0.4561634063720703,-0.8062831153067336,1.7186099280508742,-0.17505985446732808,1.0873866672114687,0.3857984863684081,88.3008042602725,33.27623706248046,0.6312232608394006,2,-0.7994937896728516,-0.5943412780761719,-1.5733451843261719,-3.5539817810058594,1.1886863708496094,3,0.013368753487982055,-1.057139416563809,58.81270980834961,1.8737678152735664,58.6739273071289,27.002781992918564,58.19725036621094,0.013368753487982055
3139,2012-02-24,58.82477569580078,59.4342041015625,58.69806671142578,59.37989807128906,1161490.0,-0.005102566832154265,1.2181684425899744,-1.8039395554674038,49.2728800763192,53.925362661937974,0.001144209757889314,-0.13274128443354272,-1.019561061050915,-2.8489043567915786,13.091283472328087,0.7361373901367188,0.2853909212678971,0.08477478027343466,-1.0354785091853458,1.205028069732215,-0.475351864455952,0.6449014250028213,0.6415242128080294,62.59251887841714,8.8073980530881,0.5601266447293886,2,-0.49779701232910156,-0.44651031494140625,-1.2716484069824219,-3.2522850036621094,2.872150421142578,4,0.016411982909572354,-1.9565241293372793,59.12647247314453,-1.057139416563809,58.81270980834961,1.8737678152735664,58.6739273071289,0.016411982909572354
3140,2012-02-27,58.55928421020508,58.77047348022461,58.2274169921875,58.77047348022461,1226297.0,-0.004513259633468603,4.142841660344641,0.3804373221918335,47.00498034737778,52.22173579536378,0.19120435881068687,0.25212726849950684,-0.6206135010702098,-2.5338169418189054,13.744946254136833,0.5973587036132812,0.21945071002127037,-0.24829673767089844,-1.1133390120956648,0.6167455367538679,-0.6808178748832816,0.18422439954148473,0.8749198913574219,44.015378043571125,-9.171277448048151,0.43252113721238333,2,-0.23230552673339844,-0.19006919860839844,-0.8492746353149414,-2.9867935180664062,2.7756080627441406,0,0.02854198416842202,1.2181684425899744,58.82477569580078,-1.9565241293372793,59.12647247314453,-1.057139416563809,58.81270980834961,0.02854198416842202
3141,2012-02-28,59.0118293762207,59.21698379516602,58.47481155395508,58.80064010620117,1207621.0,0.0077279832245074065,1.388333067357354,-1.0,52.71828622671787,52.074503253802405,-0.3258799587886969,-0.1321054564655526,-0.9361664625056179,-2.9510695076868956,14.082937243346706,0.7421722412109446,0.24003300553633977,0.1565803527832017,-0.6367495048821326,0.949910210448536,-0.24008457604946898,0.5532452816158724,0.4223747253417969,65.00006322071616,7.617805276342104,0.3966649288326687,2,-0.6848506927490234,-0.6426143646240234,-1.0936498641967773,-3.4393386840820312,1.0076637268066406,1,0.013292460042753529,4.142841660344641,58.55928421020508,1.2181684425899744,58.82477569580078,-1.9565241293372793,59.12647247314453,0.013292460042753529
3142,2012-02-29,58.84891128540039,59.39800262451172,58.830810546875,58.99975967407226,1090760.0,-0.002760770044623606,-5.064608231023372,-0.71428055344818,45.06395183198748,49.71054896641931,-0.15040086974124733,0.03097483853583327,-0.6740345636206939,-2.7575907236022843,14.180510292608137,0.5671920776367188,0.21464735355660025,-0.005432510375975141,-0.7987471515847702,0.7878821308328199,-0.40208983098037265,0.39122481022842237,-1.63519287109375,51.49991149099738,-2.295546554280456,0.39665732060439746,2,-0.5249500274658203,-0.47969627380371094,-0.9307317733764648,-3.2764205932617188,0.7059707641601562,2,0.01261155116887136,1.388333067357354,59.0118293762207,4.142841660344641,58.55928421020508,1.2181684425899744,58.82477569580078,0.01261155116887136
3143,2012-03-01,59.73590087890625,59.73590087890625,58.77650451660156,58.830810546875,1120727.0,0.015072319506544751,1.1200013487086116,-6.000000000000282,56.83837537105734,50.055245868559425,-1.1075064404116617,-0.8261371637925663,-1.4494578786915113,-3.6213654108142492,13.827716614772944,0.9593963623046875,0.11910089972656124,0.8356992721557646,-0.049645785233032313,1.7210443295445614,0.39302674346136257,1.2783718008501666,-2.47849678039551,100.0,41.90390150339273,0.44267252869439844,3,-0.9654293060302734,-1.3516006469726562,-1.8493995666503906,-4.163410186767578,-0.7904434204101491,3,-0.0060606377967799,-5.064608231023372,58.84891128540039,1.388333067357354,59.0118293762207,4.142841660344641,58.55928421020508,-0.0060606377967799
3144,2012-03-02,59.28335571289063,59.73590087890625,59.28335571289063,59.73590087890625,850828.0,-0.007575765316287675,-1.0000000000000313,-0.4999999999999922,50.832592247830135,50.040106908275526,-0.4676602164704775,-0.3797560675393754,-0.8947239945480945,-3.149542690448854,13.782721681188953,0.4525451660156179,0.11298241764252026,0.3747066497802791,-0.5223900112349682,1.2718033107955264,-0.07384168072734099,0.8232549802878992,-1.9268117431640732,70.00000000000047,11.718179185795123,0.4485483305076227,3,-0.47969627380371804,-0.8990554809570384,-1.1343784332275462,-3.7108650207519602,-0.4766807556152415,4,0.017404600645424484,1.1200013487086116,59.73590087890625,-5.064608231023372,58.84891128540039,1.388333067357354,59.0118293762207,0.017404600645424484
3145,2012-03-05,59.6996955871582,59.72986602783203,58.90321731567383,59.16267776489258,1009252.0,0.007022879681168881,1.7676794768637367,-1.1866612718322394,53.405312648994254,50.57552471287369,-0.7246727102675266,-0.7750019543856297,-1.2204098564959196,-3.539363786185689,13.580187337684102,0.8266487121582031,-0.03813754721733886,0.7524293899536119,-0.21202252419038814,1.7168813040976119,0.2702034328816083,1.2346553470256154,-2.2479773410644555,97.12904621173851,36.831313091358496,0.48222595707200144,3,-0.7180366516113281,-1.3153953552246094,-1.5024471282958984,-4.127204895019531,-0.03620147705078125,0,0.033454618321618,-1.0000000000000313,59.28335571289063,1.1200013487086116,59.73590087890625,-5.064608231023372,58.84891128540039,0.033454618321618
3146,2012-03-06,57.6240234375,59.51264572143555,57.6240234375,59.494544982910156,2269907.0,-0.03476855500256004,-1.0193536808702426,-3.4831647439904527,44.071263137597306,49.9216204626708,1.3258343687539238,1.2572539984480073,0.914717907435616,-1.441073316707822,13.481311621671258,2.075672149658203,-0.02717710178748689,-1.2547574996948256,-2.385505144841048,-0.12400985454860347,-1.8201313222679403,-0.689383677121711,-0.08093788609374997,0.0,-63.688718022322846,0.5653738225731119,3,1.055938720703125,0.8507862091064453,0.553614616394043,-2.051532745361328,0.5128860473632812,1,0.06439794748928085,1.7676794768637367,59.6996955871582,-1.0000000000000313,59.28335571289063,1.1200013487086116,59.73590087890625,0.06439794748928085
3147,2012-03-07,57.89555358886719,58.245521545410156,57.63609313964844,57.69039916992188,1063368.0,0.004712099835612715,-2.8845985507951175,-0.10967765618562839,40.697679761084295,48.87836907210729,1.0175279382259461,0.9793858005376066,0.7006053424530094,-1.6894290161221335,13.047200442778703,0.6214981079101562,-0.0110088429961408,-0.9473255157470675,-2.1564082221592713,0.26175719066513636,-1.5518668689531694,-0.34278416254096555,-0.2715301513671875,12.857287361636946,-44.32824131628,0.6045413532061036,3,0.7844085693359375,0.5792560577392578,0.4072885513305664,-2.3230628967285156,1.526580810546875,2,0.03668571043024915,-1.0193536808702426,57.6240234375,1.7676794768637367,59.6996955871582,-1.0000000000000313,59.28335571289063,0.03668571043024915
3148,2012-03-08,59.09027099609375,59.16267776489258,58.10673904418945,58.1851806640625,1313674.0,0.02063573682550124,1.011496006917951,4.4117515805133545,58.3975241619718,49.89221841495758,-0.20435476810705921,-0.2610301684373013,-0.45158424343104286,-2.8486832218458034,12.126312820764635,1.2671241760253906,0.021831722717180924,0.2679073333740263,-0.9076462462705592,1.4434609130186118,-0.3198694564482665,0.855684123196319,-1.46624755859375,69.42862923036907,7.858933952453157,0.587776789822291,3,-0.410308837890625,-0.6154613494873047,-0.8236322402954102,-3.517780303955078,0.9292221069335938,3,0.007862733503075425,-2.8845985507951175,57.89555358886719,-1.0193536808702426,57.6240234375,1.7676794768637367,59.6996955871582,0.007862733503075425
3149,2012-03-09,59.34369659423828,59.85054397583008,59.00579452514648,59.192848205566406,1342620.0,0.004288787204263844,-2.2183644105976987,0.16666666666666666,57.480309473057524,51.05614387336644,-0.4206682360231966,-0.4976767626287568,-0.6658576432432142,-3.057586075602117,11.399525710607508,0.8447494506836009,0.04169679625540823,0.4944818496704073,-0.7038742011452825,1.6928379004860972,-0.10469617573743761,1.0936598750782522,-1.7076034545898438,77.23589911405266,12.9094473307522,0.5991780254078464,3,-0.6064128875732422,-0.8115653991699219,-1.0936508178710938,-3.7712059020996094,0.00603103637694602,4,-0.00671072343984791,1.011496006917951,59.09027099609375,-2.8845985507951175,57.89555358886719,-1.0193536808702426,57.6240234375,-0.00671072343984791
3150,2012-03-12,59.6333236694336,59.68762969970703,59.0299301147461,59.04199981689453,1091501.0,0.004880502763008554,-1.1372505268377602,3.9199878616225434,56.41647106847646,51.46705330022851,-0.6056069601877851,-0.7912810447937275,-0.9421161066172701,-3.3164510941703114,10.63346212191778,0.6576995849609304,0.04540470388658946,0.7608783721923871,-0.48078660179061217,2.0025433461753863,0.140045885200891,1.3817108591838831,-1.864363479614262,90.24395676316574,24.999203775960098,0.6208324869914982,3,-0.8960399627685618,-1.1011924743652415,-1.2686328887939524,-4.060832977294929,-1.2369575500488281,0,-0.013862194177547194,-2.2183644105976987,59.34369659423828,1.011496006917951,59.09027099609375,-2.8845985507951175,57.89555358886719,-0.013862194177547194
3151,2012-03-13,60.11000442504883,60.21258163452149,59.74193572998047,59.796241760253906,1117762.0,0.00799352989710278,-1.22857039639464,0.5306105333780546,58.30115340039779,52.93785347449632,-1.0170872378260185,-1.2613479886833971,-1.4062272985391502,-3.7718104445399163,9.909157161359868,0.5792579650878906,0.09334820823628576,1.1923046112060547,-0.16130920531975335,2.5459184277318627,0.5154977029431507,1.8691115194689587,-2.216149208068842,96.01872045317566,30.299572461826855,0.6768069082629043,3,-1.191701889038086,-1.3968544006347656,-1.7453136444091797,-4.537513732910156,-0.9292259216308594,1,-0.007428219631861133,-1.1372505268377602,59.6333236694336,-2.2183644105976987,59.34369659423828,1.011496006917951,59.09027099609375,-0.007428219631861133
3152,2012-03-14,59.8384780883789,60.20051193237305,59.80227279663086,60.1944808959961,985633.0,-0.004517157156567753,1.1639616110109239,-1.134624503045601,54.580755173744116,52.687006785905965,-0.6598157429562974,-0.946137034451418,-1.1129670801532967,-3.4678966860778218,9.593012364062304,0.3982391357421875,0.18244626929247687,0.8622491836547752,-0.5460123023443373,2.2705106696538877,0.15811844065522251,1.566379926654328,-1.7591247579955933,82.23497103439219,18.57200299726197,0.7041307429995552,3,-0.920175552368157,-1.1253280639648366,-1.4737873077392507,-4.265987396240227,-2.787677764892571,2,-0.02843602741704887,-1.22857039639464,60.11000442504883,-1.1372505268377602,59.6333236694336,-2.2183644105976987,59.34369659423828,-0.02843602741704887
3153,2012-03-15,60.49014282226562,60.6409912109375,59.82640838623047,59.8384780883789,1286973.0,0.01089039619163179,-1.4107068266745446,-1.8305044790192575,60.252610556455245,53.73367548686431,-1.333468358527952,-1.5969912274618068,-1.7018087887439322,-4.07843127744929,9.571769530771634,0.8145828247070312,0.2088736554986923,1.461418724060053,-0.0906065795789246,3.0134440276990304,0.6854060722405677,2.237431375879538,-2.2401312275512595,90.77490860991382,25.86216308004471,0.7760126518194875,3,-1.357635498046868,-1.5627880096435476,-2.1254520416259695,-4.3052101135253835,-2.7394065856933594,3,-0.017655908434364598,1.1639616110109239,59.8384780883789,-1.22857039639464,60.11000442504883,-1.1372505268377602,59.6333236694336,-0.017655908434364598
3154,2012-03-16,60.55047988891602,60.94268798828125,60.097938537597656,60.33929443359375,1393436.0,0.0009974694030345788,-1.4347969499892799,0.3240707135749099,62.576207024827674,54.75266375084579,-1.3356159229190752,-1.5164756827240211,-1.6924633949702823,-4.133962473918636,10.435618046232669,0.8447494506835938,0.32170678467699787,1.3829755783081126,-0.19317047860295844,2.9591216352191836,0.5949025498525771,2.171048606763648,-2.061370332579351,79.49515174963832,11.445840771230621,0.7880730284555367,3,-1.2671241760253977,-1.4722766876220774,-2.1450605392456126,-3.8858489990234446,-1.369701385498054,4,-0.00876932415503251,-1.4107068266745446,60.49014282226562,1.1639616110109239,59.8384780883789,-1.22857039639464,60.11000442504883,-0.00876932415503251
3155,2012-03-19,60.36946487426758,60.79183959960938,60.33929443359375,60.4599723815918,886772.0,-0.0029894893480700846,-5.000000000000094,-0.428568848106053,58.8792508113416,56.39799571459516,-1.1729512626951433,-1.2273043088683977,-1.4400983851006401,-3.9426902895532834,11.346150008880295,0.4525451660156321,0.2698386393347363,1.0933498382568345,-0.5005539131745209,2.68725358968819,0.2963979625411568,1.8903017139725122,-1.5859259060975575,52.261333672205105,-15.50556832853966,0.7969518757156785,3,-1.0800743103027344,-1.2912616729736328,-1.8147058486938477,-3.704833984375,-1.5326194763183594,0,-0.016891606473176002,-1.4347969499892799,60.55047988891602,-1.4107068266745446,60.49014282226562,1.1639616110109239,59.8384780883789,-0.016891606473176002
3156,2012-03-20,59.8988151550293,60.30912399291992,59.82640838623047,60.03759765625,1086945.0,-0.007796155228781854,-2.4042478780786354,1.533381100901964,56.60091003368256,58.16502130043941,-0.38631328913297125,-0.6958611210383623,-0.9639543446443497,-3.454107204583906,12.189032814764074,0.5430564880371094,0.29090022999717036,0.5614557266235352,-1.029149680617877,2.1520611338649474,-0.23384697699717094,1.3567584302442413,-0.8561783044459261,8.465544751181623,-58.82434423527964,0.7953027036207059,3,-0.3741016387939453,-0.8206119537353516,-1.1735973358154297,-3.2341842651367188,-0.1810150146484375,1,-0.025083117783814335,-5.000000000000094,60.36946487426758,-1.4347969499892799,60.55047988891602,-1.4107068266745446,60.49014282226562,-0.025083117783814335
3157,2012-03-21,60.52031326293945,60.61082077026367,60.06173324584961,60.140174865722656,915269.0,0.010375799693226107,-1.0449363177223552,-2.739094582336934,55.10204891817576,57.79885738446208,-0.6664152873292366,-1.2467943162018713,-1.568149051675114,-4.028633586303357,12.897172618177176,0.712005615234375,0.2732364840564898,1.0975736618041978,-0.5565089104520595,2.751656234060455,0.27053237567606914,1.9246149479323265,-1.2496702758323366,62.16228223056051,-0.9491019174341204,0.8270412861281289,3,-0.5460720062255859,-1.4421100616455078,-1.7407903671264648,-3.855682373046875,-1.8886222839355469,2,-0.022133638894129226,-2.4042478780786354,59.8988151550293,-5.000000000000094,60.36946487426758,-1.4347969499892799,60.55047988891602,-0.022133638894129226
3158,2012-03-22,59.91691970825195,60.49014282226562,59.6574592590332,60.18844604492188,1055405.0,-0.009970099660026044,-1.1068669134360447,-0.7142828471365251,54.04157774473702,57.41677608131536,0.07439307839079135,-0.612551987945281,-0.9465204390323265,-3.3849612509351203,13.021831929249196,0.86285400390625,0.5031225389968341,0.45465774536133097,-1.20737321994757,2.116688710670232,-0.3763577372931195,1.2856732280157814,-0.445631321003944,20.187881216330528,-40.31500885600667,0.8310154826544511,3,0.06938934326171875,-0.8387165069580078,-1.1373968124389648,-3.252288818359375,-0.5973587036132812,3,-0.047834892025847786,-1.0449363177223552,60.52031326293945,-2.4042478780786354,59.8988151550293,-5.000000000000094,60.36946487426758,-0.047834892025847786
3159,2012-03-23,59.79020690917969,60.09190368652344,59.13854217529297,60.00139236450195,1097538.0,-0.0021148082993794892,3.8615085347468754,0.7777715337388633,50.59953577480277,56.77044993757384,0.30296405342432564,-0.4319493031582198,-0.8141458188308093,-3.2250417018464503,13.010450666389103,0.9533615112304688,0.763866395980564,0.27967338562011435,-1.3603333018821218,1.9196800731223504,-0.5403299581310037,1.0996767293712324,1.1524810791015625,39.416061762520535,-15.774173656592076,0.820003343751118,3,0.2504081726074219,-0.7120037078857422,-1.0106840133666992,-3.1255760192871094,-0.3861732482910156,4,-0.03411044681122033,-1.1068669134360447,59.91691970825195,-1.0449363177223552,60.52031326293945,-2.4042478780786354,59.8988151550293,-0.03411044681122033
3160,2012-03-26,60.23068237304688,60.61082077026367,59.72383117675781,59.88674926757813,886008.0,0.0073670168851609485,-1.648642183441872,-1.6285832987120898,72.04081737977083,58.29707926861529,-0.04902000629083858,-0.7808206241415334,-1.2400285085948113,-3.614574862390988,13.831637564087252,0.8869895935058594,0.7841775597378415,0.6365789413452205,-0.969315773026338,2.242473655716779,-0.16636841584055873,1.4395262985309998,0.6759226989746026,74.18026734102222,11.512765594268373,0.8029473571857787,3,-0.19006729125977273,-0.9473266601562571,-1.733245849609382,-3.566051483154304,-1.8101768493652415,0,-0.017431379294795213,3.8615085347468754,59.79020690917969,-1.1068669134360447,59.91691970825195,-1.0449363177223552,60.52031326293945,-0.017431379294795213
3161,2012-03-27,59.796241760253906,60.42980194091797,59.73590087890625,59.73590087890625,1119698.0,-0.007212945224532086,-21.99936780882539,0.17544365572315884,65.64052660987038,59.525942761518195,0.3757466143949415,-0.2999808503206225,-0.8202521085203784,-3.1183871745405867,14.17102742403144,0.6939010620117188,0.7914886689894516,0.16291770935058736,-1.4212683774456139,1.7471037961467886,-0.6291753340475168,0.9550107527486915,1.0750020538330105,44.67222353212471,-23.292295313581256,0.7920930433981008,3,0.24437332153320312,-0.5128860473632812,-1.2988052368164062,-3.131610870361328,-0.41634368896484375,1,-0.016044425770958548,-1.648642183441872,60.23068237304688,3.8615085347468754,59.79020690917969,-1.1068669134360447,59.91691970825195,-0.016044425770958548
3162,2012-03-28,59.591087341308594,60.2789535522461,59.591087341308594,59.83244323730469,1306211.0,-0.003430891522712365,-4.700015805279022,-3.9998735617650776,54.92289762730774,58.93375243605737,0.6058274536358326,-0.03833924964290247,-0.6295303849855287,-2.860337462134808,14.25555018406888,0.6878662109375071,0.7869907381761436,-0.07934551239013388,-1.620346942537303,1.4616559177570352,-0.849846227463722,0.6911552026834542,1.245502440002447,30.7377399604611,-35.51142935857594,0.7705007150735851,3,0.4495277404785156,-0.30773162841796875,-1.0936508178710938,-2.9264564514160156,-1.5446853637695312,2,0.002126371655991388,-21.99936780882539,59.796241760253906,-1.648642183441872,60.23068237304688,3.8615085347468754,59.79020690917969,0.002126371655991388
3163,2012-03-29,59.37386322021485,59.8384780883789,59.235084533691406,59.536781311035156,1324922.0,-0.0036452451328767843,-1.7397374164270298,0.6750118539591929,50.29865582220242,57.5695800802101,0.7242141597110674,0.15849748832269484,-0.4299496726099292,-2.575914384564669,13.808323763979475,0.6033935546874929,0.7194009964711015,-0.2784677505493107,-1.8247277279081757,1.2677922268095543,-1.0515977392287397,0.4946622381301182,1.42876560897583,15.983458954421922,-46.856947323427526,0.7731299886794323,3,0.591327667236321,-0.09050750732422586,-0.9427995681762766,-2.7092323303222727,-0.8447494506836009,3,-0.012499982331590331,-4.700015805279022,59.591087341308594,-21.99936780882539,59.796241760253906,-1.648642183441872,60.23068237304688,-0.012499982331590331
3164,2012-03-30,60.31515884399414,60.67116165161133,59.87467956542969,60.01346206665039,1441064.0,0.015853703510719352,-1.749990121830754,-1.8518310386813583,55.97884079282125,57.24731230037452,-0.283818705634836,-0.7394464177325375,-1.3625583608696417,-3.446552943407525,13.652884989503905,1.2972984313964773,0.7302692092584877,0.6112377166748075,-0.9519464003089695,2.1744218336585845,-0.17035434181708098,1.392829775166696,0.45418825211858405,75.21004943433415,15.18183883802699,0.7815920584918881,3,-0.4103069305419922,-1.0318031311035156,-1.885603904724121,-3.6505279541015625,-1.9006881713867188,4,-0.016506594004512154,-1.7397374164270298,59.37386322021485,-4.700015805279022,59.591087341308594,-21.99936780882539,59.796241760253906,-0.016506594004512154
3165,2012-04-02,61.69692611694336,61.72709655761719,60.29102325439453,60.39963150024414,1088696.0,0.022909121014224265,1.1155506102906467,4.299994942342707,62.009115336605745,57.84822400069931,-1.6287653882324236,-2.0700466901619308,-2.7110388705813904,-4.766541940440604,14.384537034672974,1.4360733032226562,0.6674302707192084,1.8931434631347628,0.09376103597428198,3.6925258902952436,0.9934522495545224,2.792834676715003,-2.5583839416503906,98.78931400072865,41.52441819996416,0.8996912135802417,4,-1.2641067504882812,-2.0213661193847656,-3.344304084777832,-5.032295227050781,-4.344429016113281,0,-0.037163803780250415,-1.749990121830754,60.31515884399414,-1.7397374164270298,59.37386322021485,-4.700015805279022,59.591087341308594,-0.037163803780250415
3166,2012-04-03,61.33489227294922,61.72709655761719,61.27455139160156,61.69692611694336,991890.0,-0.005867939730221261,1.1428610135202262,-0.2790683313828004,61.1711676819961,58.522570530012686,-1.1640094741458071,-1.4922583331959842,-2.323712886622019,-4.330912323029935,15.111574099218863,0.452545166015625,0.5686502106071245,1.3455661773681626,-0.2625618854247591,2.9536942401610844,0.5415021459716982,2.149630208764627,-2.144579010009764,84.26154124047478,28.909512146275006,0.8040640313964618,4,-0.9020729064941406,-1.659332275390625,-2.986795425415039,-4.670261383056641,-4.718532562255859,1,-0.04751596752299059,1.1155506102906467,61.69692611694336,-1.749990121830754,60.31515884399414,-1.7397374164270298,59.37386322021485,-0.04751596752299059
3167,2012-04-04,60.019493103027344,61.33489227294922,59.95915603637695,61.184043884277344,1617077.0,-0.021446180488394084,-1.1408490000415537,3.2166903745851116,46.80325804535939,57.718312785637394,0.08144189814149172,-0.01009808604705853,-0.9547958960441179,-2.9412079703486356,15.315515372046843,1.3757362365722656,0.48646344218283843,-0.07602996826172159,-1.3471944696542835,1.1951345331308403,-0.7116122189580025,0.5595522824345593,-0.778444174194334,31.476917519050435,-18.59319472739205,0.6355822506962805,4,0.4133262634277344,-0.34393310546875,-1.671396255493164,-3.3548622131347656,-3.801372528076172,2,-0.010656455072694082,1.1428610135202262,61.33489227294922,1.1155506102906467,61.69692611694336,-1.749990121830754,60.31515884399414,-0.010656455072694082
3168,2012-04-05,59.55488204956055,60.32119369506836,59.02389526367188,60.03759765625,1373038.0,-0.007741002621752591,1.4712619038102959,0.4145079926624738,43.589749887509264,56.93944768704924,0.5467989989845705,0.5176450836768467,-0.4557460878359194,-2.4057805700361,15.971976713200966,1.2972984313964773,0.44415664603376825,-0.5638715744018583,-1.7731600958708427,0.645416947067126,-1.168515835136347,0.040772686332630315,2.1722145080566406,19.64288738237813,-25.60199284513516,0.6046442607344912,4,0.8206138610839844,0.12067794799804688,-1.2082939147949219,-2.8902511596679688,-2.5945892333984375,3,-0.02532924287829419,-1.1408490000415537,60.019493103027344,1.1428610135202262,61.33489227294922,1.1155506102906467,61.69692611694336,-0.02532924287829419
3169,2012-04-10,58.9454574584961,59.8143424987793,58.86098098754883,58.86098098754883,1691014.0,-0.010232991319792939,-21.57105441408896,-0.1750025683375496,41.3107551155036,53.52499632435288,1.144109764386549,1.1549181122095789,0.20567195662794546,-1.7232582103558869,16.01673032962915,0.9533615112304688,0.35164170253693783,-1.1533842086791921,-2.4277699001817084,0.12100148282332412,-1.7905770544304502,-0.516191362927934,2.7275750732421784,2.9474202586065954,-39.69932447717693,0.6371928457512596,4,1.348581314086907,0.7301025390624929,-0.3680715560913157,-2.009300231933601,-2.564422607421882,1,-0.0070632022706415,1.4712619038102959,59.55488204956055,-1.1408490000415537,60.019493103027344,1.1428610135202262,61.33489227294922,-0.0070632022706415
3170,2012-04-11,58.80667495727539,59.26525497436523,58.62565612792969,58.987693786621094,1651378.0,-0.002354422328784689,-1.3555518091585097,-2.1428313389025067,43.05449891122505,51.015437691170064,1.1841838865458172,1.2949895875359587,0.40310452098731275,-1.5142368462144589,16.13869616803209,0.6395988464355398,0.30360521939330454,-1.2508342742919893,-2.6374697423559326,0.13580119377195388,-1.944152008323961,-0.5575165402600177,2.753875512695309,5.836605069469044,-39.434635429894044,0.6933177340319704,4,1.3697013854980469,0.8688850402832031,-0.21269512176513672,-1.3184127807617188,-2.4075355529785085,2,-0.00666938378938986,-21.57105441408896,58.9454574584961,1.4712619038102959,59.55488204956055,-1.1408490000415537,60.019493103027344,-0.00666938378938986
3171,2012-04-12,59.66349411010742,59.82037734985352,58.84288024902344,59.10233688354492,1620952.0,0.014570100306717348,1.2344739182754991,-3.099993677955029,44.70938230195221,49.880602655019445,0.3425801946927223,0.4247826709286855,-0.4113265352329307,-2.2762381230392066,15.5640037544231,1.013702392578132,0.3178698187323903,-0.3716896057128878,-1.769102532944686,1.0257233215189103,-1.0703960693287868,0.32701685790301127,1.7209626993408165,38.30740203601752,-4.627827173202597,0.6987064636158998,4,0.5128822326660156,0.012065887451171875,-0.9805145263671875,-2.003265380859375,-3.216083526611321,3,-0.03873385298240262,-1.3555518091585097,58.80667495727539,-21.57105441408896,58.9454574584961,1.4712619038102959,59.55488204956055,-0.03873385298240262
3172,2012-04-13,58.13690948486328,59.536781311035156,58.04640197753906,59.48851013183594,1771033.0,-0.025586577655456577,1.0583317089104425,-2.4085952795301284,40.13377431409688,48.75117137634105,1.834069068524279,1.9155659501478794,1.1147151848505672,-0.665447662946562,15.208838196362606,1.6170921325683594,0.09984658723856654,-1.8131958007812514,-3.448053521298995,-0.17833808026350795,-2.630624661040123,-0.9957669405223797,3.082019283693846,3.9787162326457306,-40.10578427635547,0.8174288602588714,4,1.7498397827148438,1.5446853637695312,0.4404764175415039,-0.31678199768066406,-1.0136985778808594,4,-0.026154637177021156,1.2344739182754991,59.66349411010742,-1.3555518091585097,58.80667495727539,-21.57105441408896,58.9454574584961,-0.026154637177021156
3173,2012-04-16,59.42213439941406,59.675559997558594,58.16707992553711,58.21535110473633,1667245.0,0.022106866806970604,-1.3148168202798698,-0.8928549252922549,48.192042799762866,47.88597159933456,0.621800463657074,0.5757447656976709,-0.15457324012672302,-1.8494673454034114,14.374985511651515,1.5386505126953125,-0.021138146509898093,-0.47457046508789347,-2.1049200889597586,1.1557791587839716,-1.289745277023826,0.3406043468480391,1.5429922258616173,77.55081853701932,31.517726871421672,0.8151748119359329,4,0.4646148681640625,0.4646148681640625,-0.8447484970092773,-1.348581314086914,-3.4634742736816406,0,-0.05391953447728204,1.0583317089104425,58.13690948486328,1.2344739182754991,59.66349411010742,-1.3555518091585097,58.80667495727539,-0.05391953447728204
3174,2012-04-17,60.019493103027344,60.019493103027344,58.99372863769531,59.277320861816406,1333366.0,0.010052797827793558,1.7642221262772673,0.615000426741183,48.978391999858246,46.438113450807066,-0.024483719374423174,-0.0668618318598817,-0.7382570437986189,-2.3394818841387988,13.105431025767569,1.0257644653320312,-0.02736254362601187,0.14933757781982138,-1.453242403067172,1.7519175587068148,-0.6519524126236718,0.9506275682633145,0.7121355504294087,100.0,55.15094181560361,0.8012899904434951,4,-0.13274383544921875,-0.13274383544921875,-1.4421072006225586,-1.864480972290039,-3.0229949951171875,1,-0.05097011202033841,-1.3148168202798698,59.42213439941406,1.0583317089104425,58.13690948486328,1.2344739182754991,59.66349411010742,-0.05097011202033841
3175,2012-04-18,59.34972763061523,59.94105529785156,59.08423614501953,59.66952896118164,1275220.0,-0.01115913243823008,-1.0141865595351256,-0.4308990727605515,47.888112221203386,44.96221839960788,0.3099076023076037,0.5508318500224689,-0.05628723614744757,-1.5674893805257497,11.767268237928462,0.9352569580078125,-0.0014470809679067997,-0.4694410324096765,-2.0700191840075846,1.1311371191882316,-1.269730108208634,0.3308480433892811,1.1670828887681068,66.05501571822388,20.30851692356802,0.8002890757989545,4,0.34091949462891336,0.5370216369628977,-0.715020179748528,-1.1373939514160085,-1.9851608276367045,2,-0.050020326934232195,1.7642221262772673,60.019493103027344,-1.3148168202798698,59.42213439941406,1.0583317089104425,58.13690948486328,-0.050020326934232195
3176,2012-04-19,58.39636611938477,60.15224075317383,58.39636611938477,59.64539337158203,2169647.0,-0.016063452172250026,-1.8115873864243925,3.9056349452488353,44.72280082861005,44.73105648663573,0.8969252256133018,1.460756084251372,0.8963122775972252,-0.5564861644598835,11.340767810903973,1.7558746337890554,-0.11296147632099718,-1.347680091857903,-3.068998151784129,0.37363796806832283,-2.2083391218210124,-0.48702106189479366,1.9228117166510188,16.61875286441243,-29.744590476384445,0.8606590299631124,4,0.7874317169189382,1.4903831481933523,0.2383413314819265,0.045257568359367895,-1.0378341674804759,3,-0.03420121572299184,-1.0141865595351256,59.34972763061523,1.7642221262772673,60.019493103027344,-1.3148168202798698,59.42213439941406,-0.03420121572299184
3177,2012-04-20,59.18077850341797,59.18077850341797,58.37826538085938,58.4506721496582,2032905.0,0.0134325547317371,1.198345812020274,-0.5845399709857253,49.187821559505814,45.3530644501909,-0.021199650225511846,0.6016927219192354,0.1324919974328651,-1.275412698098819,10.600848152762795,0.8025131225585866,-0.38351249240491825,-0.49629096984862997,-2.194519623340142,1.201937683642882,-1.345405296594386,0.35282335689712596,0.9714622497558594,51.0638011675679,0.8221799177918427,0.8491143267457558,4,-0.08145713806152344,0.7059707641601562,-0.3650522232055664,-0.6516628265380859,-0.4163398742675781,4,-0.04618675166234931,-1.8115873864243925,58.39636611938477,-1.0141865595351256,59.34972763061523,1.7642221262772673,60.019493103027344,-0.04618675166234931
3178,2012-04-23,57.05080032348633,58.547218322753906,56.76720809936523,58.54118347167969,2260636.0,-0.03599104698848499,1.3694723238519464,-2.0413233503837653,37.51729308830779,44.93156866939137,1.9179086916986847,2.6413629889731993,2.2301416127307903,0.8689254882516337,10.833834055001192,2.4135704040527415,-0.7015510515696448,-2.4829631805419936,-4.541472459929459,-0.4244539011545285,-3.512217820235726,-1.453708540848261,3.1014404296875,8.377828314359768,-37.106572284885985,1.029254639693731,4,1.4089241027832031,2.196352005004883,1.7649259567260742,1.4783153533935547,0.3137664794921946,0,0.0012692299334191581,1.198345812020274,59.18077850341797,-1.8115873864243925,58.39636611938477,-1.0141865595351256,59.34972763061523,0.0012692299334191581
3179,2012-04-24,57.75073623657226,57.83521270751953,57.02063369750977,57.3404312133789,1636769.0,0.012268643193735995,1.8124913565448952,-0.2753017059342966,34.07984531532202,43.934384936513254,1.1518039029119223,1.8770376192899079,1.527713957169226,0.20693076901098806,11.75577496963868,0.8145790100097585,-0.8053179721864012,-1.6810537338256921,-3.883128742754856,0.5210212751034717,-2.7820912382902776,-0.5800162293611066,2.0630012512207117,29.055203827958188,-9.28634507209005,1.1010375044645833,4,0.7089881896972727,1.4964160919189524,1.2791948318481516,0.9925842285156321,0.43997955322266336,1,-0.031031225359599013,1.3694723238519464,57.05080032348633,1.198345812020274,59.18077850341797,-1.8115873864243925,58.39636611938477,-0.031031225359599013
3180,2012-04-25,59.18077850341797,59.41006851196289,58.04640197753906,58.11277389526367,1816285.0,0.02476232096830122,-1.27136090275726,2.6029527979992375,41.99910227084669,43.633242710834864,-0.2453972605645447,0.3839938028703358,0.10007444812236344,-1.1756987383802837,11.593508393601295,1.659332275390632,-0.8163309823478997,-0.19851627349853374,-2.3702510114580804,1.973218464461013,-1.2843836424783035,0.887351095481236,0.32830604553223,71.30124435689451,37.16678859357363,1.085867368979773,4,-0.7210540771484375,0.06637382507324219,9.5367431640625e-07,-0.2866096496582031,-2.420379638671868,2,-0.03690861206534579,1.8124913565448952,57.75073623657226,1.3694723238519464,57.05080032348633,1.198345812020274,59.18077850341797,-0.03690861206534579
3181,2012-04-26,58.83684539794922,59.14457702636719,58.11277389526367,59.00579452514648,1317206.0,-0.005811567778698401,3.6215922973746486,-0.15819138410763306,45.26571051602814,44.203457844382775,-0.03470538072803464,0.6876207267561085,0.4412962579552371,-0.7871239729991402,11.422472730163737,1.0680046081542969,-0.7647274138122171,-0.49447956085204936,-2.6698166981888036,1.680857576484705,-1.5821481295204265,0.5931890078163278,0.5732231140136719,78.31050360127603,42.02890660779162,1.0876685686683785,4,-0.3771209716796875,0.4103069305419922,0.3469514846801758,0.057323455810546875,-2.508869171142578,3,-0.025023071597615187,-1.27136090275726,59.18077850341797,1.8124913565448952,57.75073623657226,1.3694723238519464,57.05080032348633,-0.025023071597615187
3182,2012-04-27,59.71780014038086,59.72383117675781,57.92572021484375,58.2274169921875,1566390.0,0.01497284119284803,1.3935793955674267,-8.821490663596299,50.63114363084038,44.47446904783583,-0.7463104991275813,-0.19326296743381732,-0.414876571896599,-1.6193062825492603,11.251687464372063,1.7981109619140625,-0.6985735343597241,0.3801395416259794,-1.7991176545692866,2.5593967378212454,-0.7094890564716536,1.4697681397236124,-2.950592041015632,99.79601605551048,58.87296142392787,1.0896285980976315,4,-1.2580757141113281,-0.47064781188964844,-0.41634178161621094,-0.8236312866210938,-3.502918243408203,4,-0.03950695074049182,3.6215922973746486,58.83684539794922,-1.27136090275726,59.18077850341797,1.8124913565448952,57.75073623657226,-0.03950695074049182
3183,2012-04-30,58.631690979003906,59.72383117675781,58.631690979003906,59.72383117675781,986592.0,-0.018187360532769037,1.0,-0.7327915637517757,48.82776536609028,44.45773275519495,0.24125324425122585,0.8794853084696754,0.6590060456255813,-0.48812567214520897,11.546282885881821,1.0921401977539062,-0.7384818661651593,-0.6688610076904311,-2.8706813381625267,1.5329593227816645,-1.7697711729264824,0.43204915754562023,-1.8053504180908249,59.59820893079141,13.298474928549012,1.1009101652360487,4,-0.171966552734375,0.6154613494873047,0.89453125,0.3560028076171875,-1.458831787109375,0,0.00226409383611359,1.3935793955674267,59.71780014038086,3.6215922973746486,58.83684539794922,-1.27136090275726,59.18077850341797,0.00226409383611359
3184,2012-05-02,59.31956100463867,59.42816925048828,58.84891128540039,59.31352615356445,1235587.0,0.011732051628548401,4.189289863987424,-0.005525710972483217,51.840630049924954,44.89690140283068,-0.621724279067017,0.11932089021321701,0.0203383521302527,-1.1163505333194337,10.951526524170335,0.796478271484375,-0.5879628504073509,0.06878890991210795,-2.080846758679087,2.2184245785033028,-1.006028924383493,1.143606744207709,-2.4352706314086987,77.51695080659533,25.020784358566004,1.074817834295598,5,-0.8598365783691406,-0.07240867614746094,0.21269512176513672,-0.3318672180175781,-1.6277923583984304,2,-0.03295699038479516,1.0,58.631690979003906,1.3935793955674267,59.71780014038086,3.6215922973746486,58.83684539794922,-0.03295699038479516
3185,2012-05-03,59.40403366088867,60.03759765625,58.95148849487305,59.536781311035156,1063742.0,0.001424026995806571,-1.093022571977814,-21.996839443742097,49.01420829400757,45.37372445454152,-0.779674636626865,-0.15361291304216707,-0.026552429901002483,-1.1532805141720104,9.550414352982736,1.0861091613769531,-0.6146130670287704,0.26790618896484375,-1.5516591713966363,2.087471549326324,-0.6418764912158963,1.1776888691455838,-2.462952471588139,69.99996387387648,15.060090982374867,0.9097826801807383,5,-1.0016307830810547,-0.15688133239746094,0.15537548065185547,-0.4163398742675781,-1.8253593444824219,3,-0.02042483980162091,4.189289863987424,59.31956100463867,1.0,58.631690979003906,1.3935793955674267,59.71780014038086,-0.02042483980162091
3186,2012-05-04,58.42050552368164,59.36783218383789,58.27568817138672,59.19887924194336,1387689.0,-0.016556588443497944,-1.0451973768805451,5.863559297680968,51.123869486436256,45.58884089086711,0.2320391703392346,0.6328271577446287,0.9685366818632701,-0.11540311379194179,7.9456353996777,1.1283454895019531,-0.7280234556690672,-0.5699026107788114,-2.0902385566415447,0.9504333350839218,-1.3300705837101816,0.19026536215255874,-1.3555636757031309,23.428694257391406,-36.389440259388685,0.7601679729313676,5,-0.018102645874023438,0.8266468048095703,1.2414798736572266,0.5671882629394531,-0.4493255615234375,4,-0.028416506225927618,-1.093022571977814,59.40403366088867,4.189289863987424,59.31956100463867,1.0,58.631690979003906,-0.028416506225927618
3187,2012-05-07,59.37989807128906,59.54884719848633,57.90158462524414,57.986061096191406,1047319.0,0.01642218839100118,-1.108104941465939,-1.7907040569283397,49.828183493573334,46.95671760256329,-0.7779473964614567,-0.39730934901756143,0.02761763696449293,-1.0138341379076365,7.984182612943968,1.6472625732421875,-0.7626507567835503,0.42146968841552734,-1.0332130617667588,1.8761524385978134,-0.3058716866756157,1.1488110635066704,-2.196049990979695,69.20900877410736,11.153353485312238,0.7273413750911434,5,-0.8507823944091797,-0.13274574279785156,0.2820873260498047,-0.39220428466796875,-1.2424049377441406,0,-0.051396549061408114,-1.0451973768805451,58.42050552368164,-1.093022571977814,59.40403366088867,4.189289863987424,59.31956100463867,-0.051396549061408114
3188,2012-05-08,58.04640197753906,59.28335571289063,57.77487564086914,59.13250732421875,1478620.0,-0.022457029012563523,1.1739123264175095,-0.7792197840092395,42.42706329926417,47.88418626744575,0.7952562928814331,0.8615530180950444,1.3543577198831116,0.3888069824298199,8.27063105970719,1.6050224304199219,-0.7126035816819041,-0.8366024017334013,-2.31726680619996,0.6440620027331576,-1.5769346039666772,-0.09627019950012539,-0.7484039141920675,11.999986512891148,-39.0666511578715,0.7403322022332788,5,0.8598346710205078,1.2007503509521484,1.6155834197998047,0.9412918090820312,0.044525146484375,1,-0.031552689196396866,-1.108104941465939,59.37989807128906,-1.0451973768805451,58.42050552368164,-1.093022571977814,59.40403366088867,-0.031552689196396866
3189,2012-05-09,58.52911376953125,58.62565612792969,57.53351593017578,58.31792831420898,1381361.0,0.008315964048537738,4.4030214103060095,-0.19444288343472746,46.80451256260807,48.418120744308126,0.4856388501130411,0.3647515195972062,0.88008585285246,-0.030499961563826616,8.501600525521308,1.0921401977539062,-0.7736779934464479,-0.3330734252929659,-1.821726274210171,1.1555794236242392,-1.0773998497515649,0.41125299916563307,-1.1215317224681343,39.75899943634508,-9.022921214990816,0.7443264244586021,5,0.2564430236816406,0.7180385589599609,1.0951595306396484,0.45858001708984375,-0.2851753234863281,2,-0.023172306742542004,1.1739123264175095,58.04640197753906,-1.108104941465939,59.37989807128906,-1.0451973768805451,58.42050552368164,-0.023172306742542004
3190,2012-05-10,58.41447067260742,59.06613540649414,57.59385681152344,58.98165893554688,1530866.0,-0.0019587362517610174,2.9999896359632077,-2.6857354455301903,50.075426335201854,48.95253361310521,0.5365766100018519,0.4727428720030389,1.010569618469944,0.15648511877562044,8.365285093782393,1.4722785949707031,-0.47985470958462884,-0.42810630798339844,-1.930111421332441,1.0738988053656442,-1.1791088646579198,0.3228962486911229,-0.9016880011768293,43.71265192397602,-8.760224464256495,0.7510025566745206,5,0.37108612060546875,0.8326816558837891,1.1796331405639648,0.5732231140136719,0.04235076904296875,3,-0.012371969103643354,4.4030214103060095,58.52911376953125,1.1739123264175095,58.04640197753906,-1.108104941465939,59.37989807128906,-0.012371969103643354
3191,2012-05-11,57.35249710083008,57.497314453125,56.39913940429688,57.32233047485352,2052322.0,-0.018179974234968754,5.867857909678606,-0.05318626626759954,42.55527626560444,48.05521501696788,1.5263664731375357,1.4258070896904869,2.061781118170714,1.283143818722749,9.15636579981149,2.0153312683105398,-0.20298229511871568,-1.3745300292968778,-2.9636701289926535,0.2146100703988978,-2.169100079144762,-0.5799599794489936,2.685100555419922,30.26813148482987,-21.458365484750853,0.7945700498478866,5,0.8658714294433594,1.7106208801269531,2.701692581176758,2.0274009704589844,1.1575469970703125,4,0.003943633268112645,2.9999896359632077,58.41447067260742,4.4030214103060095,58.52911376953125,1.1739123264175095,58.04640197753906,0.003943633268112645
3192,2012-05-14,56.61635971069336,57.02063369750977,56.08537292480469,57.02063369750977,4646239.0,-0.012835315415169024,3.626865953310937,-13.401365705617959,48.00444368124648,47.96373482976301,1.9850480662611147,2.152550258399529,2.78363270538658,2.0611698403273095,9.355618037783147,1.2671241760253906,-0.15716789232593698,-2.034639930725099,-3.8691950471733136,-0.20008481427688452,-2.9519174889492064,-1.1173623725009918,3.348468780517578,16.60380374362421,-38.92861595788503,0.9172775582241067,5,1.4451255798339844,2.0937728881835938,3.4378299713134766,2.763538360595703,2.585559844970703,0,0.0239298368596621,5.867857909678606,57.35249710083008,2.9999896359632077,58.41447067260742,4.4030214103060095,58.52911376953125,0.0239298368596621
3193,2012-05-15,56.21812057495117,57.17148208618164,55.94055938720703,56.5982551574707,1343219.0,-0.0070339940218192565,-1.63226632731307,0.9402894940459176,42.75941265901629,46.954710675217605,2.2405340984204116,2.4226561244629465,3.1340692218163397,2.4994071280506915,9.651734218372981,1.2309226989746094,-0.16170954069210808,-2.2726783752441406,-4.365147617440613,-0.1802091330476685,-3.3189129963423767,-1.2264437541459046,3.591529693603519,8.88032113221318,-47.93578666485172,1.0462346210982374,5,1.7709579467773438,1.9127559661865234,3.836069107055664,3.1617774963378906,2.8108291625976562,1,0.034141528371351315,3.626865953310937,56.61635971069336,5.867857909678606,57.35249710083008,2.9999896359632077,58.41447067260742,0.034141528371351315
3194,2012-05-16,56.96029281616211,57.436973571777344,55.78367614746094,55.9103889465332,1579551.0,0.013201655153545433,-1.5370368202306386,-2.761926743602609,38.780477556406304,45.8176294821508,1.2611263877782974,1.517339913204367,2.3663219964777227,1.7987754315824205,10.217673219563144,1.6532974243164062,-0.31018422742464224,-1.3775461196899386,-3.4466236491553133,0.6915314097754361,-2.412084884422626,-0.3430073549572512,2.6172119995117242,35.84558332180872,-18.347670665265994,1.034538764732688,5,0.7059688568115234,1.0076656341552734,3.065235137939453,2.419605255126953,2.0819625854492188,2,0.01984951712784233,-1.63226632731307,56.21812057495117,3.626865953310937,56.61635971069336,5.867857909678606,57.35249710083008,0.01984951712784233
3195,2012-05-17,56.38103485107422,57.3162956237793,56.23622131347656,57.02666473388672,1127018.0,-0.010169504692636111,-1.3096846295661821,-0.6149419022912079,37.879673315083764,44.34605212977829,1.5270636968811786,1.963454703223519,2.8993247164869445,2.4074745737067786,10.814196267608786,1.0800743103027344,-0.37545989187130857,-1.8083694458007784,-3.994432733448498,0.3776938418469413,-2.9014010896246347,-0.7153378019769221,2.8929636711425815,34.8590890877521,-15.610840638722372,1.0930316438238588,5,1.285226821899414,1.586923599243164,3.603764533996582,2.9988632202148438,2.069133758544922,3,0.033041316107293994,-1.5370368202306386,56.96029281616211,-1.63226632731307,56.21812057495117,3.626865953310937,56.61635971069336,0.033041316107293994
3196,2012-05-18,56.39913940429688,56.44137573242188,55.51818466186523,56.01900100708008,1991975.0,0.0003211106938794117,2.9740383431174733,-0.5887868689733519,32.096342617383556,42.37584758797943,1.3321663165303903,1.8846795818930033,2.9011369667118174,2.4147835064941887,11.010315970489494,0.9231910705566548,-0.5575190293569179,-1.6904035568237248,-4.014755861656084,0.6339487480086348,-2.8525797092399046,-0.528227404407545,2.5956333279394457,45.91201970580516,1.6120467946186423,1.1621761524161802,5,1.0016307830810476,1.4360733032226491,3.5268287658691335,2.9807586669921804,1.0065650939941406,4,0.03648428077249588,-1.3096846295661821,56.38103485107422,-1.5370368202306386,56.96029281616211,-1.63226632731307,56.21812057495117,0.03648428077249588
3197,2012-05-21,56.4474105834961,56.62842559814453,56.01900100708008,56.19398498535156,1152617.0,0.0008558850313864497,-1.019990390451143,0.6666666666666728,36.730202696063486,41.74286307651269,0.9210331178662301,1.7087397502325246,2.865000580025985,2.3892851997426234,11.121248570901182,0.6094245910644531,-0.7170341244656271,-1.5054639816284094,-3.8805386509582505,0.8696106877014316,-2.6930013162933335,-0.3179266469634854,2.1997033417031204,48.427730472625754,5.812430149102113,1.187537334664921,5,0.8447494506835866,1.3878021240234304,3.4785575866699148,2.9324874877929616,0.9117240905761577,0,0.03654079953505174,2.9740383431174733,56.39913940429688,-1.3096846295661821,56.38103485107422,-1.5370368202306386,56.96029281616211,0.03654079953505174
3198,2012-05-22,57.12321090698242,57.36456680297852,56.16381454467773,56.80944442749024,1682174.0,0.011972211240526054,2.015153837311756,1.2381009723935912,36.63728118710406,40.613170701456696,0.11231794598895561,1.094771919003641,2.170922895480601,1.7255816008281784,9.68068598685006,1.2007522583007955,-0.8360601009203563,-0.8332841873168917,-3.202783143317717,1.5362147686839336,-2.0180336653173043,0.35146529068352095,1.2110100918834021,83.6478800156661,43.57001838171925,1.1847494780004126,5,0.16894912719726562,0.7120018005371094,2.660961151123047,2.347196578979492,-0.16323471069335938,1,0.036389912536018754,-1.019990390451143,56.4474105834961,2.9740383431174733,56.39913940429688,-1.3096846295661821,56.38103485107422,0.036389912536018754
3199,2012-05-23,55.95866012573242,56.79737854003906,55.80781173706055,56.694801330566406,1281488.0,-0.02038664778746968,1.1025632712609674,-2.3461435588192914,31.47305750838568,38.54624083181045,0.9766058892848193,2.23265016930101,3.2951173798188194,2.892015360703347,8.273597302555002,1.315399169921875,-1.0534307813459378,-1.908231163024901,-4.440441605828838,0.6239792797790358,-3.174336384426873,-0.642125941622929,2.093957239433344,23.856137581660388,-11.923028830607567,1.2661052214019697,5,0.5490894317626953,1.8765525817871094,3.928089141845703,3.511747360229492,0.9480934143066406,2,0.05486710376763537,2.015153837311756,57.12321090698242,-1.019990390451143,56.4474105834961,2.9740383431174733,56.39913940429688,0.05486710376763537
3200,2012-05-24,56.996498107910156,57.24992370605469,55.88021850585938,56.41724014282226,1473432.0,0.01854651236905669,1.522223822251556,-0.7868843114393153,42.38709480059958,38.52755400236547,-0.31684346578577305,1.0780533600024285,2.2188138345392474,1.8472773622706313,8.291161582572252,1.3697052001953054,-1.0422963842876598,-0.7611791610717802,-3.2426963894782403,1.72033806733468,-2.0019377752750103,0.4795794531314499,0.8026759869255571,80.06541079050756,40.95910864427323,1.2407586142032283,5,-0.5189189910888672,0.838714599609375,2.8902511596679688,2.473909378051758,2.9106025695800852,3,0.035892683965039085,1.1025632712609674,55.95866012573242,2.015153837311756,57.12321090698242,-1.019990390451143,56.4474105834961,0.035892683965039085
3201,2012-05-25,57.36456680297852,57.43093872070313,56.61635971069336,57.1594123840332,1200113.0,0.0064577422699112486,3.821445505655871,0.3541676270505647,38.498628256991665,37.47135228855937,-0.7632879020621388,0.6261319612075624,1.8003962935902678,1.4711031710070301,8.24257426601849,0.8145790100097727,-1.1395223301274768,-0.3194965362548743,-2.7531080440009603,2.1141149714912117,-1.5363022901279137,0.8973092176181652,0.206508348560142,95.91086104824288,58.10851523014156,1.2168057538730426,5,-0.8869876861572337,0.4706459045410085,2.42413139343261,2.1058406829833913,3.6801376342773366,4,0.018924605678086515,1.522223822251556,56.996498107910156,1.1025632712609674,55.95866012573242,2.015153837311756,57.12321090698242,0.018924605678086515
3202,2012-05-28,57.3585319519043,58.2274169921875,57.23181915283203,57.71453475952149,711678.0,-0.00010520171964256697,-2.2673168166852364,-1.735291930085508,45.37336425266341,37.76179135452016,-0.7162231398206913,0.4704753243135542,1.7637275337721476,1.4748885118819857,8.789211351650936,0.9955978393554688,-1.29493925739596,-0.2075679779052706,-2.447083273163237,2.031947317352696,-1.3273256255342503,0.9121896697237091,-1.8403472900390696,64.08980190293006,22.072548709895415,1.119757647628982,5,-0.4857311248779297,0.4193592071533203,2.176741600036621,2.111875534057617,3.772655487060554,0,0.0008224155113711884,3.821445505655871,57.36456680297852,1.522223822251556,56.996498107910156,1.1025632712609674,55.95866012573242,0.0008224155113711884
3203,2012-05-29,58.76443862915039,59.10233688354492,57.70849990844727,57.84728240966797,1181268.0,0.024510855306146162,-1.3333258830929726,-2.5762611975482748,51.40795084028799,39.16484394161813,-1.9254296031450764,-0.97496318396459,0.30956523183306217,0.09126336038897875,9.627472098444523,1.743804931640625,-1.229107908073388,1.1917013168334947,-1.0618543231243223,3.4452569567913116,0.06492349685458265,2.3184791368124067,-3.192069320678719,89.74364318466027,45.481008207773584,1.1267778199789102,5,-1.4541778564453125,-0.9865474700927734,0.7285966873168945,0.7059688568115234,2.2669601440429688,1,-0.02391419007585016,-2.2673168166852364,57.3585319519043,3.821445505655871,57.36456680297852,1.522223822251556,56.996498107910156,-0.02391419007585016
3204,2012-05-30,57.36456680297852,58.67996215820313,57.18958282470703,58.37826538085938,1827018.0,-0.023821751025414506,-1.1858413268545824,-1.105262720077196,44.55569833189067,39.90662449904112,-0.5164958437412608,0.28557745638885024,1.6419747323457372,1.5079113510429423,10.322914826692184,1.5748558044433594,-1.2251628623368305,-0.11042079925536541,-2.2092314242877222,1.9883898257769914,-1.1598261117715438,0.938984513260813,-1.6509987915039233,46.06746627929151,1.6635802558149848,1.0494053125161797,5,-0.054306030273444605,0.41332435607909446,1.4888715744018484,1.8825855255126882,3.1412696838378835,2,-0.007052970661820646,-1.3333258830929726,58.76443862915039,-2.2673168166852364,57.3585319519043,3.821445505655871,57.36456680297852,-0.007052970661820646
3205,2012-05-31,58.19071578979492,58.875938415527344,57.5054931640625,58.74288558959961,2276132.0,0.014401729723748202,2.3495939507519603,0.5447080738329538,54.4555752378913,42.39098367909754,-1.1833921495634456,-0.6705082292406033,0.7624079640233958,0.7046689893451443,10.66806386717612,1.511371612548821,-1.095808790767677,0.7763940811157255,-1.1507647121148352,2.703552874346286,-0.18718531549955486,1.7399734777310059,-2.341597023437508,63.329466428514436,16.429569972916838,0.9635793966152815,5,-0.7356414794921875,-0.4128246307373047,0.6627225875854492,1.056436538696289,1.3305320739746094,3,-0.022064726861136696,-1.1858413268545824,57.36456680297852,-1.3333258830929726,58.76443862915039,-2.2673168166852364,57.3585319519043,-0.022064726861136696
3206,2012-06-01,56.7603988647461,58.76284408569336,56.075172424316406,58.54330825805664,2668543.0,-0.02457981321652103,1.4191670429320198,3.2289150800010926,50.71302402327665,43.94463049323234,0.33923239912969905,0.6630560043108034,2.1367581095084134,2.1191702810611446,11.260978467695141,2.687671661376953,-1.0060363349613226,-0.5709175109863196,-2.45819521226818,1.3163601902955406,-1.5145563616272497,0.3727213396546105,-0.781151373701185,22.635917197717337,-26.93560490224758,0.9436388506409286,6,0.6946754455566335,1.0174922943115163,2.0930395126342702,2.48675346374511,2.2618980407714773,4,0.05543833157766187,2.3495939507519603,58.19071578979492,-1.1858413268545824,57.36456680297852,-1.3333258830929726,58.76443862915039,0.05543833157766187
3207,2012-06-04,56.32797622680664,57.0930290222168,56.31467056274414,56.84688186645508,1451572.0,-0.007618386173956937,-1.8536544432323572,0.29104431307354534,50.541974308633655,45.48959639562452,0.8414154443361781,0.9013244817018204,2.4869994583293717,2.5353181056174634,11.545799853161284,0.7783584594726562,-0.8630370052026635,-0.8507440567016573,-2.5217301804383965,0.8202420670350818,-1.686237118570027,-0.015250994833287734,-0.2528038024902344,8.351175031787417,-44.45211630350714,0.8354930618683702,6,1.1270980834960938,1.4499149322509766,2.5254621505737305,2.9191761016845703,1.9026565551757812,0,0.08373686623245868,1.4191670429320198,56.7603988647461,2.3495939507519603,58.19071578979492,-1.1858413268545824,57.36456680297852,0.08373686623245868
3208,2012-06-05,56.214881896972656,56.70052337646485,55.86228942871094,56.56081771850586,1112372.0,-0.0020077825870861155,1.6808596299662282,0.6666642161907842,46.079132085723955,47.11249357088432,0.9075521889138329,0.9171956877307821,2.5343560867041504,2.635072225969296,11.863333704041356,0.8382339477539134,-0.6613547888212352,-0.8722623825073228,-2.5437769239117287,0.7992521588970831,-1.7080196532095258,-0.03650511180511984,2.8874549865722656,11.699851900608852,-41.461925541868766,0.8357572707022016,6,1.2674312591552734,1.563009262084961,2.638556480407715,3.0322704315185547,2.2219810485839844,1,0.08745558784598195,-1.8536544432323572,56.32797622680664,1.4191670429320198,56.7603988647461,2.3495939507519603,58.19071578979492,0.08745558784598195
3209,2012-06-06,57.17285919189453,57.39239883422852,56.35458374023438,56.54751205444336,1677351.0,0.01704134675009361,-1.0526329687907003,-1.80769697303854,54.005421556088486,48.40341876593864,0.1563652196952674,-0.15557492332582967,1.52450245840798,1.6635055305848994,11.748445636031008,1.1775169372558665,-0.4995923001306011,0.1535276412963853,-1.3756560974212846,1.6827113800140552,-0.6110642280624461,0.9181195106552167,1.864676742553712,43.48780395184871,-11.493881448650306,0.7645918693588347,6,0.30945396423339844,0.6050319671630859,1.6805791854858398,2.0742931365966797,1.157562255859375,2,0.06748900852322359,1.6808596299662282,56.214881896972656,-1.8536544432323572,56.32797622680664,1.4191670429320198,56.7603988647461,0.06748900852322359
3210,2012-06-07,57.69176864624024,57.97783279418945,57.31256866455078,57.45892333984375,1480378.0,0.00907615014676888,-1.5316648641586401,0.3723456820247657,56.22341291078786,50.37283928302711,-0.283345247438362,-0.7709294355673961,0.9444768530179104,1.1357166700402175,12.15141598061808,0.8049736022949219,-0.36629694728708273,0.7085721969604535,-0.7121064676955626,2.1292508616164696,-0.0017671353675510204,1.418911529288458,1.2822623580932557,63.073426771160854,6.657619953055104,0.7103393323280074,6,-0.2094554901123118,0.08612251281737571,1.1616697311401296,1.5553836822509695,1.3105697631835866,3,0.048777631655422704,-1.0526329687907003,57.17285919189453,1.6808596299662282,56.214881896972656,-1.8536544432323572,56.32797622680664,0.048777631655422704
3211,2012-06-08,57.57867431640625,57.71172714233398,57.04645919799805,57.58532333374024,1178792.0,-0.0019603200333044857,4.128162905241717,-0.02855551368799963,55.41272695547292,51.48832402778372,-0.15274902768675958,-0.6746092384471751,1.007886245370912,1.2270444184419205,11.463790900955035,0.6652679443359304,-0.056738671741626945,0.5841690063476577,-0.8523993085759471,2.0207373212712625,-0.13411515111414474,1.30245316380946,1.3331218564147989,81.13210609166987,22.72659666006485,0.7182841574618023,6,-0.09636116027832031,-0.04515838623046875,1.246103286743164,1.668478012084961,1.2639999389648438,4,0.033737726170777194,-1.5316648641586401,57.69176864624024,-1.0526329687907003,57.17285919189453,1.6808596299662282,56.214881896972656,0.033737726170777194
3212,2012-06-11,57.9711799621582,58.9092025756836,57.8780403137207,58.48343276977539,1451294.0,0.006816857984521363,-1.9523689901483416,77.04188181288382,54.17030936345045,51.79525275257955,-0.5020023353596059,-1.0123127416603452,0.5758459682256998,0.8162787606358819,10.836179936730185,1.3305282592773509,0.07522149886501239,0.9089336395263672,-0.5793951917399269,2.3972624707926613,0.16476922389321658,1.6530980551595178,-2.1088905334472656,69.21400222853764,13.4230960945618,0.744164415633148,6,-0.5854339599609375,-0.4376640319824219,0.8535976409912109,1.2759723663330078,1.104339599609375,0,0.018131715518737268,4.128162905241717,57.57867431640625,-1.5316648641586401,57.69176864624024,-1.0526329687907003,57.17285919189453,0.018131715518737268
3213,2012-06-12,58.13749313354492,58.72957992553711,57.61858749389648,57.9844856262207,1183914.0,0.0028688940176011535,-1.5112741758857422,-0.2986953024932233,61.88216360692131,53.72041556091628,-0.8566902669880747,-1.0829836745893715,0.37811847464786297,0.6322946431049843,10.25977330185412,1.110992431640632,0.2290527658661503,0.9792781829833999,-0.5272857533646089,2.4858421193314086,0.22599621480939902,1.7325601511574007,-2.2142654418945327,69.79160133676157,9.549676438063443,0.7532819681740041,6,-0.7517471313476562,-0.7367229461669922,0.750640869140625,1.109659194946289,2.1355018615722656,1,0.0016020582143705386,-1.9523689901483416,57.9711799621582,4.128162905241717,57.57867431640625,-1.5316648641586401,57.69176864624024,0.0016020582143705386
3214,2012-06-13,58.09092712402344,58.71627426147461,57.67846298217773,58.21732711791992,1442685.0,-0.0008009634920879138,-1.1818152655532435,-0.8261032161555721,56.691929323030465,53.96889934815397,-0.7780778206941363,-0.9985673951089566,0.3617359515572076,0.6685434188106498,9.952370800700564,1.037811279296882,0.30701614303573166,0.8761804580688448,-0.6830435647457165,2.435404480883406,0.09656844666156417,1.6557924694761255,-2.1079799346923807,56.071487814018425,-1.5942067796785864,0.7796120114072806,6,-0.7051811218261719,-0.7806663513183594,0.9857673645019531,1.1562252044677734,2.7275848388671946,2,0.005955074891379031,-1.5112741758857422,58.13749313354492,-1.9523689901483416,57.9711799621582,4.128162905241717,57.57867431640625,0.005955074891379031
3215,2012-06-14,58.24393844604492,58.27720260620117,57.57867431640625,57.88469314575195,1286311.0,0.0026339969010100717,2.281219201892236,-2.842130677531311,55.5221834042724,54.50325039048683,-1.0311857637285016,-1.0591625836819176,0.10171093515242546,0.5101427173312132,9.593478096232513,0.6985282897949219,0.2236187915820551,0.9360466003417969,-0.6359948292721143,2.508088029955708,0.15002588553484486,1.722067315148749,-2.202466148986815,64.28578742471413,10.984537243134177,0.7860207148069555,6,-0.8581924438476562,-0.9336776733398438,0.7724161148071289,1.003213882446289,1.6698150634765696,3,0.0014848412386998522,-1.1818152655532435,58.09092712402344,-1.5112741758857422,58.13749313354492,-1.9523689901483416,57.9711799621582,0.0014848412386998522
3216,2012-06-15,58.45682144165039,59.15534973144531,58.25059127807617,58.54330825805664,2503236.0,0.0036550240468831152,-2.626670540383498,-0.2407458534202646,56.72228292846937,55.18995134824635,-1.0930733082120412,-1.1699700990238497,-0.2062472078877562,0.290837571620159,8.854874041658544,0.9114112854003906,0.32789484237854793,1.0460454940795927,-0.5447999062192821,2.6368908943784675,0.2506227939301553,1.84146819422903,-2.3579945390197707,55.696125966572794,3.6042516805856337,0.7954227001494385,6,-0.9480018615722656,-1.1200542449951172,0.5595331192016602,0.7903308868408203,0.29271697998046875,4,0.009331964248483038,2.281219201892236,58.24393844604492,-1.1818152655532435,58.09092712402344,-1.5112741758857422,58.13749313354492,0.009331964248483038
3217,2012-06-18,58.51004409790039,59.38153839111328,58.25724411010742,58.68966674804688,1590846.0,0.0009104610024532889,-2.2815445339509095,2.076878969654281,48.13393535706731,55.41826282284006,-0.8987298653486349,-1.1180661609983673,-0.3134810685847782,0.25272924483745385,8.36268941346817,1.1242942810058594,0.25529572555582547,0.9961364746093722,-0.5991752723371562,2.5914482215559005,0.19848060113611155,1.7937923480826328,-2.2889562821171836,51.66056579420663,4.152461919548259,0.7976558734732629,6,-0.6419830322265625,-1.0601825714111328,0.13069915771484375,0.5530738830566406,-0.6253509521484375,0,0.005685009515872919,-2.626670540383498,58.45682144165039,2.281219201892236,58.24393844604492,-1.1818152655532435,58.09092712402344,0.005685009515872919
3218,2012-06-19,59.20191955566406,59.24183654785156,58.283851623535156,58.45016860961914,1324843.0,0.011824900637675384,1.3039977981146356,-4.185167880731247,65.03970298482753,56.64429409269995,-1.2542309230396356,-1.735189185436198,-1.0374635770771334,-0.4271774331006455,8.686361649913287,0.9579849243164062,0.3530173331220965,1.5840764999389663,-0.16728578694616658,3.335438786824099,0.7083953564963963,2.4597576433815362,-2.7912047053610536,90.0370284166649,40.59739534499264,0.8756811434425672,6,-0.9879207611083984,-1.7520580291748047,-0.8161106109619141,-0.295684814453125,-1.5301094055175852,1,-0.002135065802682967,-2.2815445339509095,58.51004409790039,-2.626670540383498,58.45682144165039,2.281219201892236,58.24393844604492,-0.002135065802682967
3219,2012-06-20,59.02894973754883,59.35493087768555,58.56326675415039,59.26179122924805,996288.0,-0.002921692732489878,2.7777373259306453,-0.30973222305104353,57.68294269103336,56.80646406828279,-0.8831603260080243,-1.391763655946086,-0.8796261300402364,-0.23127270133440447,8.739887839806062,0.7916641235351562,0.4966531792186544,1.2575922012329102,-0.4180243854803223,2.9332087879461426,0.41978390787629394,2.0954004945895264,-2.4399854747972043,80.44285986331225,31.406907339117744,0.8378082933566144,6,-0.8149509429931641,-1.5790882110595703,-0.9689722061157227,-0.19512176513671875,1.5367622375488281,2,0.021075171811451243,1.3039977981146356,59.20191955566406,-2.2815445339509095,58.51004409790039,-2.626670540383498,58.45682144165039,0.021075171811451243
3220,2012-06-21,59.04225540161133,59.64099502563477,58.67636108398438,58.74288558959961,1290310.0,0.00022540912758328702,-3.4615723914042187,-1.2857236475638127,78.25373118818919,59.344353427473486,-0.7652252820213477,-1.3111725401745673,-0.903747489588703,-0.21776849188292147,9.368716305691652,0.9646339416503906,0.7229360064941659,1.1686100006103501,-0.5568678186076284,2.8940878198283286,0.30587109100135734,2.031348910219343,-2.2857366911580073,56.93771502883484,4.373870209702183,0.8627389096089897,6,-0.4324207305908203,-1.4626655578613281,-1.2251453399658203,-0.2868690490722656,1.9625320434570312,3,0.03008449709783312,2.7777373259306453,59.02894973754883,1.3039977981146356,59.20191955566406,-2.2815445339509095,58.51004409790039,0.03008449709783312
3221,2012-06-22,58.45016860961914,58.91585540771485,58.11088562011719,58.80941390991211,1136048.0,-0.010028187235815333,1.813948526470151,-1.2000050969698515,75.27734562426384,61.689579678674974,-0.04080797447520723,-0.6678248386705832,-0.3572015577919103,0.3843727974664546,9.986760939364975,0.9313697814941406,0.7848885374832975,0.5222431182861342,-1.2041063324575987,2.248592569029867,-0.3409316070857358,1.3854178436580042,-1.4628917939513002,22.173773213764733,-34.49626971620424,0.8631747253718668,6,0.1596660614013672,-0.8705787658691406,-0.6330585479736328,0.3052177429199219,2.4215660095214915,4,0.025039874729488654,-3.4615723914042187,59.04225540161133,2.7777373259306453,59.02894973754883,1.3039977981146356,59.20191955566406,0.025039874729488654
3222,2012-06-25,57.40570449829102,58.343727111816406,57.18616485595703,58.27720260620117,1416181.0,-0.017869308783417748,1.304645016253,2.425913734151657,61.60830293361897,61.659150714974714,1.0225388975700227,0.40090935428680297,0.6778598899294579,1.4200097677964791,10.128504073609315,1.2640037536621094,0.7572189528637026,-0.5245796203613224,-2.247779582748869,1.1986203420262243,-1.3861796015550993,0.33702036083245446,2.23529052734375,8.943170287124653,-51.20876844776948,0.8615999811937748,6,1.0078754425048757,0.3186988830566335,0.21228694915770774,1.2169361114501882,3.1200904846191335,0,0.023409414361944547,1.813948526470151,58.45016860961914,-3.4615723914042187,59.04225540161133,2.7777373259306453,59.02894973754883,0.023409414361944547
3223,2012-06-26,57.35913467407226,57.78490447998047,56.85353469848633,57.54541015625,1267014.0,-0.0008112403571347571,1.8,0.2137416943158141,52.20821858338637,61.16096063279203,1.058388314113408,0.35500024954686893,0.6728590631706126,1.4581627879796244,9.475512055279205,0.9313697814941406,0.7485095721447408,-0.5008842468261818,-2.195233369156391,1.1934648755040271,-1.3480588079912863,0.34629031433892266,2.2327637481689564,18.13837386891731,-42.29885360131979,0.8471745611651055,6,0.8881301879882884,0.36526870727539773,0.20455169677735086,1.2635059356689524,3.7520942687988352,1,0.009162594147663405,1.304645016253,57.40570449829102,1.813948526470151,58.45016860961914,-3.4615723914042187,59.04225540161133,0.009162594147663405
3224,2012-06-27,56.95997619628906,57.64519882202149,56.214881896972656,57.51214599609375,1758606.0,-0.006958934789572879,2.49593018377104,2.964264504105885,41.071403637622765,59.55531843649763,1.4307043858821729,0.761327326680572,0.9954877557281137,1.8417770476462607,9.528203755717795,1.4303169250488352,0.7185343056002651,-0.8798131942749023,-2.6083848243629646,0.8487584358131599,-1.744099009318937,-0.015527379230867666,2.5223876770019587,21.747510118189314,-36.771798505286625,0.8642858150440312,6,0.9679622650146484,0.7644271850585938,0.6037101745605469,1.6626644134521484,2.7408905029296875,2,0.012497090086631468,1.8,57.35913467407226,1.304645016253,57.40570449829102,1.813948526470151,58.45016860961914,0.012497090086631468
3225,2012-06-28,56.90675354003906,57.28595733642578,56.25479507446289,57.1595573425293,1424885.0,-0.0009343869117253156,3.0789340656853352,0.4578370685605328,41.680348543045476,57.883992393672756,1.4240545685330446,0.7519811938821874,0.991576142904087,1.8819749045919565,9.416435288349263,1.0311622619628906,0.5877926420945272,-0.868837738037108,-2.637440400229238,0.8997649241550221,-1.7531390691331765,0.015463593058960612,2.3795614146728568,25.615639706006903,-28.802244297672516,0.8843013310960652,6,1.0211849212646484,0.8448886871337891,0.2647275924682617,1.7158870697021484,5.408603668212891,3,0.06429743760526052,2.49593018377104,56.95997619628906,1.8,57.35913467407226,1.304645016253,57.40570449829102,0.06429743760526052
3226,2012-06-29,59.90710067749024,59.90710067749024,58.23728561401367,58.53665542602539,2533828.0,0.05272392028724959,1.4368942308227457,-5.420983537293867,64.56456404746164,59.70961780371657,-1.5074617449059602,-2.1086470895263503,-2.001484559428313,-1.1151422214547466,9.987641419797171,3.000347137451179,0.5990522032870018,1.9741743087768597,0.03426556929668578,3.9140830482570337,1.0042199390367728,2.9441286785169467,-3.6922187805175852,100.0,45.493460993478436,0.9699543697400882,6,-1.8461093902587962,-2.0224056243896555,-2.7507047653198313,-1.2844600677490305,2.10888671875,4,0.01832314959603054,3.0789340656853352,56.90675354003906,2.49593018377104,56.95997619628906,1.8,57.35913467407226,0.01832314959603054
3227,2012-07-02,61.04470443725586,61.20436477661133,59.87383651733398,59.87383651733398,2014931.0,0.01898946446916039,-1.2727213490760134,0.8543704454230162,69.08298469671368,60.158871327259476,-2.5118625275802486,-3.030123247774455,-3.143720423033024,-2.236798341412694,10.855686457961983,1.3305282592773509,0.6471101441829461,2.875941658020018,0.6342158356620757,5.1176674803779605,1.7550787468410505,3.9968045691989857,-4.789909362792969,96.80006238708587,42.40001000450497,1.1208629111789703,7,-2.335081100463867,-2.5113773345947266,-3.888308525085449,-2.4220638275146484,2.2552452087402415,0,-0.0028334942352454817,1.4368942308227457,59.90710067749024,3.0789340656853352,56.90675354003906,2.49593018377104,56.95997619628906,-0.0028334942352454817
3228,2012-07-03,61.13118743896485,61.33741760253906,60.33952331542969,61.07796478271485,1527958.0,0.0014167158725109097,3.2857236475639433,0.04545573018479395,69.85228840875013,61.511020851450226,-2.5657111189882755,-2.876904587340242,-3.16526002398475,-2.3208316000437037,11.418119584065924,0.997894287109375,0.6764482723423413,2.7166093826294,0.30522646423398925,5.127992301024811,1.5109179234316983,3.922300841827102,-4.678409576416023,95.97406098409209,40.05932076892095,1.205691459197704,7,-2.3550376892089915,-2.531333923339851,-3.8058414459228587,-2.50854682922364,2.667713165283196,1,-0.009903168602100831,-1.2727213490760134,61.04470443725586,1.4368942308227457,59.90710067749024,3.0789340656853352,56.90675354003906,-0.009903168602100831
3229,2012-07-04,61.03139877319336,61.1245346069336,60.48588180541992,61.02474594116211,1043214.0,-0.001632369171155501,5.620753746984202,0.125,68.32895374492432,60.408267802198566,-2.4049051578980922,-2.6068781853308565,-3.0229129969724937,-2.208068904776411,12.669380707060924,0.645305633544929,0.7928225714848907,2.423893737792966,-0.17900402155591166,5.0267914971418435,1.1224448581185271,3.7253426174674047,-4.285542526245116,93.97911555195631,37.50711514019396,1.301448879674438,7,-2.2552490234375,-2.4315452575683594,-3.4873228073120117,-2.4087581634521484,3.0202980041503906,2,0.0013080180248596918,3.2857236475639433,61.13118743896485,-1.2727213490760134,61.04470443725586,1.4368942308227457,59.90710067749024,0.0013080180248596918
3230,2012-07-05,60.505836486816406,61.38398742675781,60.23973083496094,60.69876480102539,1441670.0,-0.008611342635781005,-2.1559621444466073,-28.99942660550459,62.94115804664853,59.03758029357465,-1.8437958781631494,-1.9601830507557025,-2.5061235575914083,-1.678237702189385,13.89751002882835,1.144256591796875,0.7201785546554049,1.7576280593872085,-0.9393782660019099,4.454634384776327,0.40912489669264573,3.106131222081771,-3.4844865585327156,72.09297250902848,14.881597135976463,1.3485031626945598,7,-1.7064018249511719,-1.8826980590820312,-2.9617605209350586,-1.8831958770751953,2.641101837158203,3,-0.013304002296919748,5.620753746984202,61.03139877319336,3.2857236475639433,61.13118743896485,-1.2727213490760134,61.04470443725586,-0.013304002296919748
3231,2012-07-06,59.52124786376953,60.479225158691406,59.46137237548828,60.03350067138672,1279285.0,-0.01627262228266868,-2.2210338250561334,2.6551458230350966,55.714290025639606,58.38268997046583,-0.7725374970980212,-0.8670540862084763,-1.5308419761460925,-0.6956401932306733,15.155996496074437,1.044464111328125,0.697326760597953,0.6759107589721651,-1.983406729648344,3.3352282475926742,-0.6537479853380859,2.005569503282416,-2.1508869356079074,3.114273356058111,-52.53554193285538,1.3296587443102532,7,-0.7218132019042969,-0.8981094360351562,-1.9047651290893555,-0.8986072540283203,3.293060302734375,4,0.04694305722348924,-2.1559621444466073,60.505836486816406,5.620753746984202,61.03139877319336,3.2857236475639433,61.13118743896485,0.04694305722348924
3232,2012-07-09,59.02229690551758,59.734130859375,59.02229690551758,59.46137237548828,1047351.0,-0.008382736857162953,-2.242421872963745,0.8571460486729617,48.962330803307175,58.02203577267926,-0.02252641457494775,-0.30073744126625,-1.0755879537381219,-0.19302729529702845,15.373089369286994,0.7118339538574219,0.5686067092378124,0.1244039535522461,-2.5035340762268845,2.7523419833313767,-1.1895650613373192,1.4383729684418114,-1.3308458574682618,0.0,-49.18091136532567,1.3139690148895644,7,-0.22286224365234375,-0.3991584777832031,-1.4058141708374023,-0.3996562957763672,4.51715087890625,0,0.05072134850182031,-2.2210338250561334,59.52124786376953,-2.1559621444466073,60.505836486816406,5.620753746984202,61.03139877319336,0.05072134850182031
3233,2012-07-10,58.23063278198242,58.942466735839844,57.57867431640625,58.47677993774414,2188941.0,-0.013412967048748503,1.3163794220552028,0.5606032962354801,45.69584586211011,58.53586268651119,1.0122043142160209,0.5251889549318207,-0.3027070070377391,0.5854003459307293,15.421406573735446,1.4436225891113281,0.4704878569322588,-0.671917152404788,-3.2945061251805328,1.9506718203709568,-1.9832116387926604,0.6393773339830844,3.1533546447753906,17.132846803135713,-26.933119106234138,1.3112944863878737,7,0.5887584686279297,0.3925056457519531,-0.6141500473022461,0.39200782775878906,5.315464019775391,1,0.08705584366553909,-2.242421872963745,59.02229690551758,-2.2210338250561334,59.52124786376953,-2.1559621444466073,60.505836486816406,0.08705584366553909
3234,2012-07-11,58.43686294555664,58.73623275756836,57.77825164794922,58.17741012573242,1068954.0,0.003541609522712097,1.2325554518380228,-1.0540557294733905,46.80252284372779,59.10499316436477,1.1594281267097344,0.3649135711790308,-0.5478867029575838,0.39358964268266305,15.472334899950853,0.9579811096191406,0.517400227189718,-0.4829837799072294,-3.0875352849390225,2.1215677251245637,-1.785259532423126,0.8192919726086672,2.871018218994138,22.55237885197586,-19.063952108655684,1.3022757525158952,7,1.0444679260253906,0.36257171630859375,-0.8067607879638672,0.1857776641845703,5.541656494140632,2,0.09175779445393917,1.3163794220552028,58.23063278198242,-2.242421872963745,59.02229690551758,-2.2210338250561334,59.52124786376953,0.09175779445393917
3235,2012-07-12,58.330421447753906,58.54330825805664,57.78490447998047,58.297157287597656,1608314.0,-0.0018214786427174223,2.304319643658484,0.12820889816802422,49.33333616498926,57.41263451075673,1.6640466487325725,0.5040070660424618,-0.48515787481359496,0.5072339178475431,15.625946643380612,0.7584037780761719,0.6405749773224088,-0.5937494277954087,-3.1938594160180998,2.0063605604272823,-1.8938044219067578,0.7063055663159403,2.9028755798339816,25.917391979083646,-17.408191474884482,1.300054994111346,7,1.150909423828125,0.4690132141113281,-0.7003192901611328,0.2922191619873047,5.601531982421875,3,0.0980839018060986,1.2325554518380228,58.43686294555664,1.3163794220552028,58.23063278198242,-2.242421872963745,59.02229690551758,0.0980839018060986
3236,2012-07-13,59.00233840942383,59.00899124145508,57.9179573059082,58.58322143554688,1257735.0,0.011519151499218117,4.046146245930997,12.599655963302538,59.273559229201844,56.322698347699856,0.9502180185211415,-0.13169788259607884,-1.1621741304118132,-0.16111114969680784,15.217811802205194,1.091033935546875,0.8870740570625273,0.050891685485837,-2.5400046031794687,2.6417879741511427,-1.2445564588468159,1.3463398298184899,2.157866163940426,66.04930624380574,17.61554386492226,1.2954481443326533,7,0.4789924621582031,-0.20290374755859375,-1.3722362518310547,-0.3796977996826172,5.129192352294922,4,0.07024467209741658,2.304319643658484,58.330421447753906,1.2325554518380228,58.43686294555664,1.3163794220552028,58.23063278198242,0.07024467209741658
3237,2012-07-16,58.842674255371094,59.01564407348633,58.4102554321289,58.875938415527344,784655.0,-0.0027060648502573725,2.8723129102311167,-0.07936724644804402,58.50495184184552,55.06188317359934,0.8545395497663648,0.05709088467034462,-1.040498539354303,-0.0009832390476702813,14.62119875743338,0.605388641357429,1.1568969926210855,-0.1254039764404311,-2.708629012137834,2.457821059256972,-1.4170164942891361,1.166208541408274,2.2458997128539977,87.96287693161274,34.222347404134794,1.2916125178487028,7,0.6386566162109375,-0.043239593505859375,-1.3347597122192383,-0.2200336456298828,6.160354614257798,0,0.06749580914518494,4.046146245930997,59.00233840942383,2.304319643658484,58.330421447753906,1.2325554518380228,58.43686294555664,0.06749580914518494
3238,2012-07-17,59.07551956176758,59.20857238769531,58.60983276367188,59.11543273925781,1150290.0,0.003957082327461281,4.294072012817207,1.1998853211009175,62.36392100138981,54.39910175765107,0.33462152662681177,-0.195745500240335,-1.2664208259614753,-0.23701599173396204,14.048442312260722,0.5987396240234304,1.0570509599493292,0.11376132965087749,-2.467672709007097,2.695195368308852,-1.1769556896781097,1.4044783489798647,1.94285641342114,90.69769302573677,31.550772745285343,1.2907170193289863,7,0.4058113098144531,-0.27608489990234375,-1.6158885955810547,-0.4528789520263672,4.404052734375,1,0.07556308020260238,2.8723129102311167,58.842674255371094,4.046146245930997,59.00233840942383,2.304319643658484,58.330421447753906,0.07556308020260238
3239,2012-07-18,60.27299499511719,60.27299499511719,59.3083610534668,59.3615837097168,956617.0,0.02027024801868338,1.1167917428773528,-22.83484660231291,67.35254349541151,54.8892556964025,-1.0971208911609267,-1.365237949509094,-2.458477357356756,-1.4259307324176191,13.640221540557024,1.1974754333496094,0.8290307003984623,1.2490345001220717,-1.3983277531733194,3.896396753417463,-0.07464662652562737,2.572715626769771,0.6765869468958812,100.0,35.0992108805863,1.3236811266476964,7,-1.2440452575683594,-1.4735603332519531,-2.87973690032959,-1.6503543853759766,3.0668716430664134,2,0.05430461530749864,4.294072012817207,59.07551956176758,2.8723129102311167,58.842674255371094,4.046146245930997,59.00233840942383,0.05430461530749864
3240,2012-07-19,60.81851196289063,61.0713119506836,60.33952331542969,60.35282516479492,1281996.0,0.009050769217916477,-1.9729951724512302,0.510951318636712,56.29016572037259,54.95324188470617,-1.780901332760486,-1.8665586095767353,-2.988428887216301,-1.9553888010923046,13.167953937932516,0.7983169555664134,0.5819972019012809,1.7057386398315515,-1.0607080141602765,4.4721852938233795,0.32251531283563395,3.088961966827469,-3.239837646484382,91.98314124889765,30.220018077661067,1.3832233269959144,7,-1.4935188293457102,-2.0190773010253977,-3.4705085754394602,-2.195871353149421,3.080177307128899,3,0.05195798737619173,1.1167917428773528,60.27299499511719,4.294072012817207,59.07551956176758,2.8723129102311167,58.842674255371094,0.05195798737619173
3241,2012-07-20,59.91375350952149,60.93825912475586,59.7607421875,60.79855346679688,1634527.0,-0.014876366161690968,1.0228578169081248,-1.8999893509833667,41.93547334129805,54.172479944482944,-0.9103430833931583,-0.8922775813323511,-2.0440616223823227,-1.046895397746873,13.149735037201088,1.1775169372558594,0.3169564534684852,0.7278009414672937,-2.042274067566119,3.497875950500706,-0.657236563049409,2.1128384459839964,-2.265226440429693,56.50004300582035,-0.7968093323838659,1.3850375045167054,7,-0.5887603759765696,-1.114318847656257,-2.5657501220703196,-1.2911128997802805,4.616939544677727,4,0.06706640270861541,-1.9729951724512302,60.81851196289063,1.1167917428773528,60.27299499511719,4.294072012817207,59.07551956176758,0.06706640270861541
3242,2012-07-23,58.74953842163086,60.37278366088867,58.49008560180664,59.45471954345703,1489194.0,-0.01943151646650909,-2.0760859741902915,0.7969949772575395,35.27959653784579,53.015118908453566,0.23592208937569836,0.398191674535326,-0.8292178170743085,0.11692404151472147,13.723653583993018,1.8826980590820312,0.08886764602438291,-0.503605842590332,-3.154489648579613,2.147277963398949,-1.8290477455849725,0.8218360604043085,-1.0325556549072274,10.051533060519914,-40.60335737608915,1.3254419029946394,7,0.6752433776855469,0.049896240234375,-1.3267450332641602,-0.12689781188964844,4.350833892822273,0,0.09160909999773392,1.0228578169081248,59.91375350952149,-1.9729951724512302,60.81851196289063,1.1167917428773528,60.27299499511719,0.09160909999773392
3243,2012-07-24,57.88469314575195,59.04225540161133,57.88469314575195,58.875938415527344,1517167.0,-0.01472088631015489,-1.3355718128605458,1.4056605304583494,32.23138893675687,51.396104029901245,1.1695231558130672,1.374922255217463,0.09008885486976226,0.9621779242183237,14.444070303502452,1.157562255859375,-0.03731592771028147,-1.3947290420532212,-3.976067090706657,1.1866090066002144,-2.685398066379939,-0.10406001772650342,-0.10062379534912225,0.0,-43.308548423403806,1.2906690243267165,7,1.5434150695800781,0.9147415161132812,-0.22573184967041016,0.7379474639892578,5.515045166015625,1,0.12297440544347671,-2.0760859741902915,58.74953842163086,1.0228578169081248,59.91375350952149,-1.9729951724512302,60.81851196289063,0.12297440544347671
3244,2012-07-25,57.67181015014648,58.4102554321289,57.57867431640625,57.85143280029297,1223514.0,-0.0036777079403261803,-3.5454716056590208,0.18120908681581174,33.41121714444186,49.62697969428487,1.4108351929011747,1.7327050909209802,0.33215631338676843,1.161258582690813,14.704013947244285,0.8315811157226491,-0.06551086512523341,-1.6432037353515696,-4.1068320161792045,0.8204245454760652,-2.875017875765387,-0.4113895949377522,3.3995018005371236,2.6666331721955943,-35.472411038956636,1.2318141404138174,7,1.6531829833984446,1.127624511718757,0.16012001037598367,0.7547283172607493,4.5770225524902415,2,0.10070365627289668,-1.3355718128605458,57.88469314575195,-2.0760859741902915,58.74953842163086,1.0228578169081248,59.91375350952149,0.10070365627289668
3245,2012-07-26,60.565711975097656,60.565711975097656,57.39905166625977,57.83812713623047,2537672.0,0.05017879302586503,1.3219518335151412,-15.185082931594106,54.99680992558439,49.15178532721627,-1.2657534002163828,-0.9202009390034434,-2.4796578636309263,-1.7364055662018885,15.212193560962925,3.1666603088378835,0.07859032430406643,1.0677501678466825,-1.176544795049729,3.312045130743094,-0.054397313601526776,2.189897649294892,0.435747222900396,89.4737125747212,44.96670337828254,1.1221474814482069,7,-1.3305301666259695,-1.7662773132324219,-2.7337818145751953,-2.6460227966308594,1.6698150634765625,3,0.04580404609503441,-3.5454716056590208,57.67181015014648,-1.3355718128605458,57.88469314575195,-2.0760859741902915,58.74953842163086,0.04580404609503441
3246,2012-07-27,61.00478744506836,61.00478744506836,59.3216667175293,60.598976135253906,1807167.0,0.007249571674336597,7.295090288679369,0.148780453693603,59.53906166255267,49.26668641840595,-1.554368565765337,-1.3416089656480352,-2.830434774027381,-2.143585787619365,14.991865822133843,1.6831207275390625,0.2207417295772629,1.4519412994384737,-0.8862076538981469,3.7900902527750944,0.28286682277016695,2.6210157761067805,-3.6057357788085866,100.0,47.80335803281501,1.1690744766683097,7,-1.7696056365966726,-2.205352783203125,-2.9100751876831055,-3.169574737548828,1.8627395629882812,4,0.04743729051686274,1.3219518335151412,60.565711975097656,-3.5454716056590208,57.67181015014648,-1.3355718128605458,57.88469314575195,0.04743729051686274
3247,2012-07-30,60.87173461914063,60.96487045288086,59.79400634765625,60.90499877929688,1527298.0,-0.002181022695104562,14.304662179009151,-0.08196952463315818,63.56801616053298,49.400474769421855,-1.2328751823837365,-1.2882270987916655,-2.6103651114339,-1.983423164276978,13.997578442954845,1.2107810974121094,0.3531326057431343,1.3275369644165096,-0.9885530812521424,3.6436270100851615,0.16949194158218717,2.485581987250832,-3.4726829528808594,96.30996739390342,38.03893427053741,1.1580450228343244,7,-1.6365528106689453,-2.0722999572753977,-2.777022361755378,-3.036521911621101,1.097686767578118,0,0.060109317698136655,7.295090288679369,61.00478744506836,1.3219518335151412,60.565711975097656,-3.5454716056590208,57.67181015014648,0.060109317698136655
3248,2012-07-31,60.525794982910156,61.31745910644531,60.525794982910156,61.07796478271485,1445706.0,-0.005683091477430957,-1.867466217149805,16.599541284403884,60.579515267433635,48.64791607742431,-0.7370927950941351,-1.0434664819644155,-2.2014207861723065,-1.6311863592448574,12.951877034935944,0.7916641235351562,0.33119842172288827,1.011866950988768,-1.2315781892242441,3.2553120912017803,-0.109855619117738,2.133589521095274,-3.0546286010742136,79.7962785743978,16.304531145345592,1.1217225701065046,7,-1.1675395965576172,-1.7263603210449219,-2.456803321838379,-2.690582275390625,2.24859619140625,1,0.0425368610568424,14.304662179009151,60.87173461914063,7.295090288679369,61.00478744506836,1.3219518335151412,60.565711975097656,0.0425368610568424
3249,2012-08-01,61.111228942871094,61.5369987487793,60.605628967285156,60.71207046508789,785412.0,0.009672470392602772,-2.0434858485568084,-0.7228908171442691,63.431874380433264,49.441439261875495,-1.3310981772024988,-1.710301147058047,-2.6782055469340875,-2.210901434601105,11.896054587806692,1.0112037658691406,0.3498055820748931,1.5933094024658203,-0.6617575503572652,3.848376355288906,0.46577592605427753,2.720842878877363,-3.4862108520507746,89.71060292900219,20.579215893733874,1.1275334764115421,8,-1.6432037353515625,-2.235288619995117,-3.125394821166992,-3.2760162353515625,3.5724716186523438,2,0.037448262921301545,-1.867466217149805,60.525794982910156,14.304662179009151,60.87173461914063,7.295090288679369,61.00478744506836,0.037448262921301545
3250,2012-08-02,59.70086669921875,61.78979873657226,59.54120254516602,61.03805160522461,1589621.0,-0.02307861039696646,-1.7148545176110321,-3.3500100346913615,53.14936971328463,50.687427747651775,-0.10722181493340344,-0.3829725138518256,-1.2068002644350315,-0.8075879533252532,10.314499564784747,2.248596191406236,0.2839372367582982,0.2231956481933608,-1.9858953303772253,2.432286626763947,-0.8813498410919323,1.3277411374786539,-1.8411297689208936,15.363845157541087,-51.92021785963461,1.1045454892852922,8,-0.10644149780273438,-0.6785697937011719,-1.8746957778930664,-1.8656539916992188,4.510498046875,3,0.04267887795088421,-2.0434858485568084,61.111228942871094,-1.867466217149805,60.525794982910156,14.304662179009151,60.87173461914063,0.04267887795088421
3251,2012-08-03,62.31535720825195,62.31535720825195,59.70086669921875,59.70086669921875,1834585.0,0.04379317510088043,1.0,-1.9552198781862011,62.81925159835263,53.74738942104143,-2.62082707958767,-2.927496757532033,-3.7404743208061006,-3.4216068829164215,9.562706132595073,2.614490509033203,0.1131214970264125,2.6979806900024386,0.1498913973023619,5.246069982702515,1.4239360436523967,3.9720253363524805,-4.141215333452145,100.0,33.87215311537955,1.2740446463500394,8,-2.4581527709960938,-2.4581527709960938,-4.475566864013672,-4.480144500732422,1.4901962280273438,4,-0.0012810673524817906,-1.7148545176110321,59.70086669921875,-2.0434858485568084,61.111228942871094,-1.867466217149805,60.525794982910156,-0.0012810673524817906
3252,2012-08-06,62.01598739624024,62.26879119873047,61.67005157470703,61.9361572265625,1026012.0,-0.0048041096998168165,1.0454424020486222,0.03053373856279991,60.80155241154601,56.92185202935134,-2.022021677240545,-2.5216330775788904,-3.3619059482671148,-3.1191660233477307,9.189805099668954,0.6453056335449219,0.0419977440194117,2.2489263534546,-0.4960867600328669,4.9939394669420665,0.8764197967108629,3.6214329101983367,-3.4277239880952166,89.208611329597,25.106857187372583,1.372506556743735,8,-2.158782958984382,-2.158782958984382,-4.043144226074226,-4.18077468872071,2.1887245178222585,0,0.013730969183407993,1.0,62.31535720825195,-1.7148545176110321,59.70086669921875,-2.0434858485568084,61.111228942871094,0.013730969183407993
3253,2012-08-07,63.2999496459961,63.41969680786133,61.54365158081055,61.69666290283203,1645846.0,0.020703729855209962,1.0361021292804,20.08371959669157,61.04904815029974,59.99272214111332,-2.745798158640767,-3.5904252614229577,-4.595440489755937,-4.4029650975430386,10.259912531740534,1.8760452270507812,0.20105723061419667,3.2794227600097727,0.21425333474485342,6.344592185274692,1.7468380473773166,4.812007472642229,-4.338976857840386,96.91253476853127,35.80870845024708,1.5325847126324597,8,-2.890575408935554,-2.890575408935554,-4.678474426269538,-4.93867492675782,1.104339599609368,1,-0.021019420500621333,1.0454424020486222,62.01598739624024,1.0,62.31535720825195,-1.7148545176110321,59.70086669921875,-0.021019420500621333
3254,2012-08-08,63.79890060424805,63.81220245361328,63.10037231445313,63.20016098022461,1057623.0,0.007882327885603724,1.276605868358423,0.3734451286248592,60.916181815692234,60.65043012890308,-2.552660488279706,-3.865241819043689,-4.991997218427699,-4.899813259079238,11.465459124692924,0.7118301391601491,0.5605136635293135,3.5102718353271456,0.10878466173675605,6.911759008917535,1.8095282485319473,5.211015422122344,-4.302880933727657,99.68855421094892,40.73550435638064,1.700743586795195,8,-2.231966018676758,-3.1932735443115234,-5.110898971557617,-5.371099472045898,0.15966415405273438,2,-0.016058418252170026,1.0361021292804,63.2999496459961,1.0454424020486222,62.01598739624024,1.0,62.31535720825195,-0.016058418252170026
3255,2012-08-09,64.05169677734375,64.19805908203125,63.12698364257813,63.86542510986328,870787.0,0.003962390741869104,3.472166032206141,0.31110629730625144,65.91604911607091,61.35898429040512,-2.5244396203557287,-3.8656304063357396,-5.163983826977926,-5.146124996377644,12.811044320845513,1.071075439453118,1.0787323745978128,3.477004241943362,-0.18352495666835011,7.1375334405550745,1.646739642637506,5.307268841249218,-3.9514115171903583,96.7454737927852,35.933786733214944,1.830264599305858,8,-2.182065963745117,-3.253141403198242,-5.36369514465332,-5.623895645141602,1.0843811035156392,3,0.009867088866929663,1.276605868358423,63.79890060424805,1.0361021292804,63.2999496459961,1.0454424020486222,62.01598739624024,0.009867088866929663
3256,2012-08-10,63.14693832397461,63.67250061035156,62.714515686035156,63.49287796020508,805886.0,-0.01412544083748879,1.7169750081142485,-1.8571779643661683,67.25848198084361,61.76903604821741,-1.4347399369961025,-2.7768173322114933,-4.141152618997481,-4.23256246814352,13.717184059514995,1.3371810913085938,1.6212826616815335,2.365015792846677,-1.388796782536616,6.118828368229963,0.4881095051550375,4.241922080538316,-2.391009252320764,60.400927228646935,-6.549372492114827,1.876906287691643,8,-1.2773075103759766,-2.3483829498291016,-4.435651779174805,-4.695852279663086,2.18872451782228,4,0.01685634253014956,3.472166032206141,64.05169677734375,1.276605868358423,63.79890060424805,1.0361021292804,63.2999496459961,0.01685634253014956
3257,2012-08-13,62.814308166503906,63.41304397583008,62.48167419433594,62.92740249633789,557212.0,-0.005267557957666091,-1.3931524237538166,0.3269192598637055,70.19075037396672,62.83695106005442,-0.8913081103052178,-2.246569033404029,-3.677940087100964,-3.9028966359592516,14.590146682505395,0.9313697814941406,1.7318037923431788,1.833803939819333,-1.9082467431873908,5.575854622826057,-0.037221401684028876,3.704829281322695,-1.5076382931896788,47.86968787230343,-26.411338252944077,1.8710253415033637,8,-0.9446773529052734,-2.0157527923583984,-4.103021621704102,-4.363222122192383,2.11553955078125,0,0.015780564949435805,1.7169750081142485,63.14693832397461,3.472166032206141,64.05169677734375,1.276605868358423,63.79890060424805,0.015780564949435805
3258,2012-08-14,63.53944778442383,63.63258361816406,62.66129684448242,62.66129684448242,601250.0,0.011544179010899436,-1.2121180528405486,-7.764765406280568,73.06486014426432,63.90728281159121,-1.2784475812589875,-2.7617306306305807,-4.25773289311411,-4.617179547452665,15.39830551189983,0.9712867736816406,1.7819993730956512,2.335747146606444,-1.460008753195467,6.131503046408362,0.43786919670548485,4.233625096507403,-1.770155637714879,61.62799484375695,-20.814879517418248,1.8978779499009584,8,-1.6698169708251953,-2.7408924102783203,-4.828161239624023,-5.088361740112305,2.647754669189453,1,0.010470096181757427,-1.3931524237538166,62.814308166503906,1.7169750081142485,63.14693832397461,3.472166032206141,64.05169677734375,0.010470096181757427
3259,2012-08-15,63.54609680175781,63.99847793579102,62.95401382446289,63.13363265991211,525728.0,0.00010464392697495661,-1.7069111257211116,0.46969617987680384,65.15561228448612,65.24130976394692,-1.009554044556502,-2.6462698894991092,-4.146844296426288,-4.6107997331129695,15.513631247257937,1.044464111328132,1.8138742762828102,2.1787410736084,-1.7286559753190716,6.086138122535871,0.2250425491446606,4.132439598072139,-1.3882019453972987,62.015379828421565,-18.73104034216579,1.9536985244637362,8,-1.5966339111328125,-2.7475414276123047,-4.824831962585449,-5.095010757446289,2.6610641479492188,2,0.013505037870774839,-1.2121180528405486,63.53944778442383,-1.3931524237538166,62.814308166503906,1.7169750081142485,63.14693832397461,0.013505037870774839
3260,2012-08-16,63.97851943969727,63.97851943969727,63.00057983398438,63.86542510986328,693420.0,0.006804865439469454,16.294228758388222,0.2741919075144681,65.13202029958666,65.49828406408403,-0.862031979778699,-2.982740984497866,-4.4710097225745145,-5.034579888802213,15.1031089590533,0.9779396057128906,1.9332147090126597,2.4531633377075295,-1.6131160855364541,6.519442760951513,0.42002362608553767,4.486303049329521,-1.4941983072294391,98.68417412561207,19.53160634316366,2.033139711621991,8,-1.1076641082763743,-3.179964065551765,-4.83813667297364,-5.527433395385749,2.2086830139160085,3,-0.0003118965798403206,-1.7069111257211116,63.54609680175781,-1.2121180528405486,63.53944778442383,-1.3931524237538166,62.814308166503906,-0.0003118965798403206
3261,2012-08-17,63.93195343017578,64.26458740234375,63.2866439819336,64.19140625,1259615.0,-0.000727838185836438,3.81964994077942,-2.294127567713284,65.71039471334161,66.04371098650577,-0.6280863438368627,-2.76127879001551,-4.310849647086144,-4.972617658041912,15.307580666717064,0.9779434204101491,1.9830157432401307,2.2056873321533175,-1.9219253563878596,6.3333000206944945,0.14188098788272896,4.269493676423906,-1.1734342257778039,81.34323248748342,4.1808135912330755,2.063806344270589,8,-1.0278339385986328,-3.1001338958740234,-4.791570663452148,-5.480867385864258,2.04901123046875,4,0.01883446987113735,16.294228758388222,63.97851943969727,-1.7069111257211116,63.54609680175781,-1.2121180528405486,63.53944778442383,0.01883446987113735
3262,2012-08-20,64.13153076171875,64.13153076171875,63.67250061035156,63.77228927612305,949034.0,0.003121714898965733,1.5555520159706073,-1.3846119916487782,68.79336370316878,66.90419049238011,-0.5543066730268009,-2.6740785553411257,-4.404825309106691,-5.152206199302142,16.628305974000067,0.4590301513671875,2.298916365680526,2.136165046691893,-1.8744192202847785,6.146749313668565,0.13087291320356087,4.1414571801802325,-1.130950927734368,91.70102761644853,14.257436601773634,2.0052921334883362,8,-0.7583999633789062,-3.299711227416992,-4.991147994995117,-5.680444717407227,1.9159622192382812,0,0.01877597596340097,3.81964994077942,63.93195343017578,16.294228758388222,63.97851943969727,-1.7069111257211116,63.54609680175781,0.01877597596340097
3263,2012-08-21,65.00302886962889,65.12277221679689,64.13153076171875,64.13153076171875,1169386.0,0.013589229783836032,-1.2747988689387435,2.425939494334855,69.69699192900049,67.87983606052548,-1.2950005960372764,-3.1462556350169635,-5.1637791765715235,-5.994976417952856,18.330864878344077,0.9912414550781392,2.292723685916954,2.6517463684081903,-1.0763152918523815,6.379808028668762,0.787715538277908,4.51577719853848,-1.7749276733398247,94.47871429149237,17.819015513485255,1.864030830130287,8,-1.2008056640624787,-3.7421169281005575,-5.862646102905259,-6.551942825317369,-0.09979248046873579,1,-0.0011258114216571302,1.5555520159706073,64.13153076171875,3.81964994077942,63.93195343017578,16.294228758388222,63.97851943969727,-0.0011258114216571302
3264,2012-08-22,63.47957229614258,64.54399871826172,63.47291946411133,64.39763641357422,928084.0,-0.023436701334975996,-1.3000086011640242,-1.0534321406998395,68.90814850502771,68.21229154818734,0.19936060003702494,-1.2283659632455368,-3.541659451349304,-4.466388936872356,19.63724812004471,1.530109405517564,2.31629912770876,0.8379016876220717,-2.1954802741140753,3.8712836493582117,-0.6787892932459982,2.3545926684901417,1.643199920654311,22.570642795512963,-59.28791648354169,1.5166909808680706,8,0.32265090942383523,-2.2186603546142436,-4.339189529418945,-5.028486251831055,1.643199920654311,2,0.04265356648654106,-1.2747988689387435,65.00302886962889,1.5555520159706073,64.13153076171875,3.81964994077942,63.93195343017578,0.04265356648654106
3265,2012-08-23,63.3398666381836,64.19140625,62.98062133789063,63.47957229614258,918960.0,-0.0022007970896090745,-1.8216970187268884,0.15217418403173763,56.814178781455865,67.05181341492204,0.25420707477710636,-0.9171965064060288,-3.307812580074703,-4.344375546464434,20.161289649346838,1.210784912109368,2.240047303503303,0.5594882965087962,-2.324213850345025,3.44319044336261,-0.8823627769181073,2.0013393699357067,1.7829055786132884,16.77030800353301,-60.199547104125124,1.4418510734269085,8,0.4623565673828125,-2.0789546966552663,-4.42567443847657,-4.888780593872077,0.8249282836913991,3,0.04526839830437712,-1.3000086011640242,63.47957229614258,-1.2747988689387435,65.00302886962889,1.5555520159706073,64.13153076171875,0.04526839830437712
3266,2012-08-24,63.89868927001953,63.96521377563477,62.88748550415039,63.10037231445313,848720.0,0.008822605122112082,1.314296012320174,-5.714277912787286,62.104394173280035,66.1533293926235,-0.20871401028321657,-1.3155478854738405,-3.7709223481215943,-4.912039886673888,20.423019220130953,1.077728271484382,2.1399836688678846,0.9736158370971708,-1.8240869330388279,3.7713186072331695,-0.4252355479708285,2.37246722216517,1.1383969116211006,45.23821307343218,-28.936671536919704,1.398851385067998,8,-0.006654739379875707,-2.6377773284911967,-4.836475372314453,-5.447603225708008,1.9625320434570312,4,0.03581471247278767,-1.8216970187268884,63.3398666381836,-1.3000086011640242,63.47957229614258,-1.2747988689387435,65.00302886962889,0.03581471247278767
3267,2012-08-27,64.53069305419922,64.53069305419922,63.23342514038086,63.7656364440918,729270.0,0.009890715934860683,2.3912991448729777,0.9583369171516852,58.63682359176986,64.55021422012412,-0.6388237047911502,-1.7490514724660642,-4.299611725203903,-5.528296896648101,20.840654549124835,1.2972679138183594,1.958519118852223,1.4226716995239244,-1.2868178230012717,4.13216122204912,0.06792693826132279,2.777416460786526,0.3774170867919935,73.51216024110526,2.1220007204899645,1.3547447612625996,8,-0.5255641937255859,-3.2697811126708842,-5.468479156494141,-6.079607009887695,0.27941131591796875,0,0.022474136535729272,1.314296012320174,63.89868927001953,-1.8216970187268884,63.3398666381836,-1.3000086011640242,63.47957229614258,0.022474136535729272
3268,2012-08-28,63.10037231445313,64.0450439453125,62.90079116821289,63.99847793579102,1104223.0,-0.022164967894343857,1.3087355251359785,-1.1739074069457256,45.66473304187703,62.38456097094533,0.8075911436853431,-0.12222688838648565,-2.802771537472502,-4.082968249870596,20.941296695222917,1.6299018859863281,1.788230800492805,-0.13637790679931072,-2.558733308868007,2.2859774952693925,-1.3475556078336624,1.074799794235041,1.686500348327634,12.851500880839586,-52.68879821612648,1.211177701034351,8,0.9047565460205007,-1.8394603729247976,-3.988264083862312,-4.649286270141609,1.4702301025390554,1,0.046705281734587434,2.3912991448729777,64.53069305419922,1.314296012320174,63.89868927001953,-1.8216970187268884,63.3398666381836,0.046705281734587434
3269,2012-08-29,63.39973831176758,63.91199493408203,63.266685485839844,63.39308547973633,824232.0,0.00474428258240045,-3.974387626076984,-0.0074076276477808975,45.977013658762075,60.2562268997426,0.54231066370712,-0.25439576207183023,-3.025191753490205,-4.3557024051666104,20.914462016235845,0.8116226196288991,1.6143992357338988,0.04856262207031392,-2.1575980201885443,2.254723264329165,-1.0545176990591187,1.1516429431997395,1.2731711214953663,31.173956546266226,-29.162516266011266,1.103080321129427,8,0.6053905487060547,-2.1388263702392436,-4.285966873168945,-4.948652267456055,1.0245094299316406,2,0.023714578599664637,1.3087355251359785,63.10037231445313,2.3912991448729777,64.53069305419922,1.314296012320174,63.89868927001953,0.023714578599664637
3270,2012-08-30,62.24883270263672,63.333213806152344,62.24883270263672,63.08041381835938,1093923.0,-0.018153160246045408,-1.607998385276659,-124.9965596330286,44.62151904112884,57.913018491718965,1.5891766517590469,1.1564776638769985,-1.809556478417555,-3.1823710814312705,21.430532706273738,1.1509056091308594,1.2926089342903424,-1.2297412872314482,-2.7295472746720577,0.2700647002091685,-1.97964428095176,-0.47983829351113627,2.3169512948794733,0.0,-57.83621910267069,0.7499029937203083,8,1.4369697570800852,-0.9879207611083842,-3.1866188049316406,-3.7977466583251953,2.6876678466796733,3,0.04616856878086395,-3.974387626076984,63.39973831176758,1.3087355251359785,63.10037231445313,2.3912991448729777,64.53069305419922,0.04616856878086395
3271,2012-08-31,62.23552703857422,63.06710815429688,61.9361572265625,62.4151496887207,1680862.0,-0.00021374961561226868,-1.9059757012002554,0.21600135783553492,46.39601548351786,55.42442424509108,1.493606623783478,1.2263727737372392,-1.7112535286183714,-3.1601703631092946,21.530622323220754,1.130950927734382,1.137204944962157,-1.2390554428100558,-2.752261123275133,0.27415023765502156,-1.9956582830426015,-0.4824526025775171,2.1449008553516222,11.53847284831697,-45.59385510308929,0.7566028402325389,8,1.2939376831054759,-0.013307571411125707,-3.2182188034057617,-3.7844409942626953,1.4170150756835938,4,0.030999462446987813,-1.607998385276659,62.24883270263672,-3.974387626076984,63.39973831176758,1.3087355251359785,63.10037231445313,0.030999462446987813
3272,2012-09-03,62.86752700805664,63.06045532226562,61.8829345703125,62.15569686889648,918306.0,0.010154970955587928,1.145458589340836,-3.96291970182857,45.76694806905154,52.76553048287453,0.741420316702694,0.6971839809297862,-2.215488505984837,-3.7551347212449997,21.618444388806605,1.177520751953118,0.9554132729754414,-0.649632453918457,-2.0323277652485388,0.7330628574116318,-1.340980109583498,0.04171520174658383,1.2684738191328648,45.53851202574526,-10.569706960620316,0.6913476556650432,9,0.34593963623046875,-0.5355396270751811,-3.8502187728881836,-4.416440963745117,0.03326416015625,0,0.04761908807127524,-1.9059757012002554,62.23552703857422,-1.607998385276659,62.24883270263672,-3.974387626076984,63.39973831176758,0.04761908807127524
3273,2012-09-04,61.96942138671875,62.96731948852539,61.896240234375,62.86752700805664,757268.0,-0.014285683946543615,-1.0509567167395297,-1.2616852981211222,41.07008748512454,49.67241259177418,1.3007420486161863,1.5710472767000638,-1.195918406634945,-2.845361313446368,20.99900979916662,1.0710792541503906,0.7372505256296265,-1.4812116622924805,-3.026395542467853,0.06397221788289187,-2.2538036023801595,-0.7086197222047943,1.8962114896455162,4.262407267449512,-48.98776532545841,0.7725919400876847,9,1.2373924255371094,0.3625659942627095,-2.952113151550293,-3.5183353424072266,0.03326416015625,1,0.0458400759573212,1.145458589340836,62.86752700805664,-1.9059757012002554,62.23552703857422,-1.607998385276659,62.24883270263672,0.0458400759573212
3274,2012-09-05,62.774391174316406,63.07376098632813,61.67005157470703,62.07586288452149,968297.0,0.012989790280181213,1.1641010259622129,-0.7777796655523997,43.456253889595736,48.188198714900835,0.4304938665364091,0.7224276532259282,-1.854697523034659,-3.643402116126751,20.123541365793763,1.4037094116211009,0.47413691523158263,-0.625016403198245,-2.1893961939637876,0.9393633875672975,-1.4072062985810163,0.15717349218452625,0.8533179053216458,66.39999266034845,18.116303604519572,0.7821898953827698,9,0.32598114013671875,-0.4424037933349467,-3.6955461502075195,-4.178491592407227,-0.12639999389648438,2,0.028613758079913953,-1.0509567167395297,61.96942138671875,1.145458589340836,62.86752700805664,-1.9059757012002554,62.23552703857422,0.028613758079913953
3275,2012-09-06,64.68370056152344,64.73027038574219,62.814308166503906,62.814308166503906,1664206.0,0.030415418636321467,-1.049823487399245,2.6761870955410805,53.39746706250283,47.22076236925892,-1.4171775006341463,-1.198556525152462,-3.5908999744051897,-5.523915388143379,19.41808567506963,1.9558792114257812,0.15520138124123406,1.252692794799806,-0.3907026277605894,2.8960882173602016,0.4309950835196048,2.0743905060800074,-3.0136489868164062,98.47821913744144,52.13010947255634,0.8216977112801991,9,-1.4835395812988281,-2.351713180541978,-5.511717796325684,-6.011295318603516,-2.5147018432617188,3,-0.004011100440634796,1.1641010259622129,62.774391174316406,-1.0509567167395297,61.96942138671875,1.145458589340836,62.86752700805664,-0.004011100440634796
3276,2012-09-07,64.21136474609375,65.06290435791016,64.19140625,64.81010437011719,1629226.0,-0.007302238606160638,-1.7291601959144667,-0.32028568513417,50.35212262912846,46.300240040076545,-1.0011008025222026,-0.6771032562207822,-3.0441016708481996,-5.010015258362657,19.153657078367615,0.8714981079101562,-0.06851598945146264,0.7271356582641602,-0.9461948896509114,2.400466206179239,-0.1095296156933756,1.563800932221696,-2.5413131713867188,74.90195813882367,32.8741746460149,0.836665273957539,9,-0.8448867797851562,-1.7995452880859304,-4.903003692626953,-5.412559509277344,-1.6764678955078125,4,0.01129295111683093,-1.049823487399245,64.68370056152344,1.1641010259622129,62.774391174316406,-1.0509567167395297,61.96942138671875,0.01129295111683093
3277,2012-09-10,63.8055534362793,64.84336853027344,63.56605529785156,63.86542510986328,1020157.0,-0.006319929679412972,-3.7407281556834513,0.09999617727261144,44.49204541666159,46.169941415052605,-0.7922849889106516,-0.20366470810452597,-2.603682160831852,-4.57710226723362,18.867794615245298,1.277313232421875,-0.1258720785741403,0.27176208496094034,-1.3765540426845462,1.920078212606434,-0.55239597886181,1.0959201487836836,-1.9997877502441384,62.94118837529346,26.410111492189138,0.8241580638227463,9,-0.4390754699707031,-0.47234153747557883,-3.9483489990234375,-4.716730117797852,0.2661018371582031,0,-0.002398087843157648,-1.7291601959144667,64.21136474609375,-1.049823487399245,64.68370056152344,1.1641010259622129,62.774391174316406,-0.002398087843157648
3278,2012-09-11,64.2047119140625,64.31114959716797,63.306602478027344,63.48622512817383,1199639.0,0.006255857935341558,1.1571568414628652,-12.000446001911437,53.72014496140143,47.030289337568085,-1.1379908996898322,-0.5801736209322712,-2.9656686680952333,-4.912553156630636,18.33672467721214,1.004547119140625,-0.27320391510689745,0.6376573562622099,-1.0377666973518558,2.3130814098762684,-0.20005467054481585,1.4753693830692427,-2.2686606811523404,74.70587441647103,34.90488255248614,0.8377120268070297,9,-0.8382339477539062,-0.871500015258782,-4.347507476806641,-5.115888595581055,-0.15301513671875,1,-0.02030880144116054,-3.7407281556834513,63.8055534362793,-1.7291601959144667,64.21136474609375,-1.049823487399245,64.68370056152344,-0.02030880144116054
3279,2012-09-12,64.40428924560547,65.03629302978516,63.92530059814453,64.39763641357422,1107967.0,0.003108453033947134,-1.3356751034549128,0.009259505062464493,55.4274090458892,48.230943782541466,-1.3187701445936355,-0.7506468464651945,-3.1217715384476463,-5.057791576141128,17.74706937879059,1.110992431640625,-0.4330939862955603,0.7943250656127958,-0.9222912719093728,2.5109414031349715,-0.06398310314828848,1.65263323437388,-2.3431638876953116,70.70994272685324,26.83924975470798,0.8583081687610862,9,-1.037811279296875,-1.0078773498535085,-3.994915008544922,-4.763296127319336,-0.17296600341796875,2,-0.03728949929983649,1.1571568414628652,64.2047119140625,-3.7407281556834513,63.8055534362793,-1.7291601959144667,64.21136474609375,-0.03728949929983649
3280,2012-09-13,63.95856475830078,64.73027038574219,63.70576095581055,64.34441375732422,876369.0,-0.006920726748569805,-1.2985065685309598,-57.99770642201835,50.30886280399254,48.66570459592754,-0.6761162214452696,-0.3230572795376645,-2.6199125627042577,-4.582602081140152,17.04671391740311,1.0245094299316406,-0.3813326589908428,0.34959831237792827,-1.3661390502343949,2.0653356749902514,-0.5082703689282368,1.2074669936840934,-1.7773682403906221,37.121310848732854,-6.304735726271751,0.8578686813061623,9,-0.5920867919921875,-0.562152862548821,-2.872283935546875,-4.121318817138672,-1.3371849060058594,3,-0.02049097853952031,-1.3356751034549128,64.40428924560547,1.1571568414628652,64.2047119140625,-3.7407281556834513,63.8055534362793,-0.02049097853952031
3281,2012-09-14,65.13607788085939,65.13607788085939,64.50408172607422,65.02964019775389,1725335.0,0.018410562010082954,10.875421116762919,-0.2758532052043288,52.95644158430014,49.46453720873294,-1.5633169573495493,-1.481702741104158,-3.694709929567793,-5.718012249015523,16.232217228127276,1.177513122558608,-0.32144235841300883,1.4669052124023594,-0.37632352064274244,3.310133945447461,0.5452908458798049,2.388519578924914,-2.839613049349232,100.0,57.88542363275364,0.9216143665225522,9,-1.733013153076179,-1.733013153076179,-3.801984786987319,-5.1059036254882955,-3.6988677978515767,4,-0.04555200833591433,-1.2985065685309598,63.95856475830078,-1.3356751034549128,64.40428924560547,1.1571568414628652,64.2047119140625,-0.04555200833591433
3282,2012-09-17,65.33566284179689,65.48201751708984,64.86331939697266,64.86331939697266,966416.0,0.00306412310091142,-1.6196960152476942,4.437746398106611,62.4077099706688,51.83538415157119,-1.5376823646902054,-1.6721855951425084,-3.7710570221297672,-5.887972576337063,15.465532542004365,0.6186981201171875,-0.14258829683063112,1.6062835693359503,-0.3740941489770364,3.586661287648944,0.6160947101794534,2.596472428492447,-2.868821227325782,93.27233320240231,45.49580897167877,0.9901888591564952,9,-1.7596282958984517,-1.7596282958984517,-4.001569747924819,-5.3054885864257955,-5.528354644775398,0,-0.042867338745651073,10.875421116762919,65.13607788085939,-1.2985065685309598,63.95856475830078,-1.3356751034549128,64.40428924560547,-0.042867338745651073
3283,2012-09-18,64.92984771728516,65.81465148925781,64.75022888183594,65.00302886962889,1626762.0,-0.006211234521250164,-3.923109495747909,-0.15493207992114244,58.39417280432743,53.49515291987471,-0.7462444217803466,-1.3408818353057939,-3.21865713301419,-5.437249791721079,14.116856174175807,1.064422607421875,0.02735884632367913,1.204127502441409,-0.7665885830545704,3.1748435879373886,0.21876945969341932,2.189485545189399,-2.221792030604547,58.044110970220665,7.830083677395457,0.9853580427479893,9,-0.6153678894042969,-1.1874961853027344,-3.595754623413086,-4.8996734619140625,-4.656852722167969,1,-0.013217225575275715,-1.6196960152476942,65.33566284179689,10.875421116762919,65.13607788085939,-1.2985065685309598,63.95856475830078,-0.013217225575275715
3284,2012-09-19,66.18720245361328,66.18720245361328,65.02964019775389,65.31570434570311,1451345.0,0.0193648188087987,1.656488282310129,-11.908778148459554,71.35644296756956,55.49059468710434,-1.6411678818808895,-2.5138746795338136,-4.318442704285943,-6.652912823058216,13.536741204286768,1.257354736328125,0.20559622989527782,2.3261007308959947,0.07457858209036772,4.577622879701622,1.2003396564931847,3.4518618052988046,-3.1684871866749518,100.0,41.64001247972285,1.125761074402813,9,-1.4402999877929688,-2.258575439453125,-4.853109359741211,-6.1570281982421875,-5.568267822265625,2,-0.032264631184044656,-3.923109495747909,64.92984771728516,-1.6196960152476942,65.33566284179689,10.875421116762919,65.13607788085939,-0.032264631184044656
3285,2012-09-20,66.20716094970703,66.380126953125,65.14273071289061,65.47536468505861,995728.0,0.0003015461502204886,1.29630468639391,0.8396992007283315,71.52129515556909,57.842724967819976,-1.5894444957628622,-2.432736329688609,-4.173919928401041,-6.6319890815217235,13.494442961275366,1.2373962402343892,0.5340956984977296,2.2026945114135685,-0.26395294642203737,4.669341969249174,0.9693707824957585,3.4360182403313715,-2.808227220367705,90.78028605473023,25.403099505641734,1.233323728917803,9,-1.3637962341308594,-2.1820716857910156,-4.833151817321777,-6.1769866943359375,-5.295509338378899,3,-0.02984326286125516,1.656488282310129,66.18720245361328,-3.923109495747909,64.92984771728516,-1.6196960152476942,65.33566284179689,-0.02984326286125516
3286,2012-09-21,66.18720245361328,66.52648162841797,65.76142883300781,66.4599609375,2299632.0,-0.00030145524755109676,2.770591663689861,-0.3727246189453564,69.26643750910478,60.59543520031366,-1.4077823811206116,-2.353186502103064,-4.007982038275088,-6.555145220888477,13.584200373951283,0.7650527954101562,0.809087918496914,2.068310356140131,-0.5830822892285141,4.719703001508769,0.7426140334558085,3.3940066788244536,-2.3709016729439583,80.89916114373091,12.47498208997743,1.3256963226843204,9,-1.270660400390625,-2.0889358520507812,-4.352497100830078,-5.980731964111328,-5.421913146972649,4,-0.05387480463186878,1.29630468639391,66.20716094970703,1.656488282310129,66.18720245361328,-3.923109495747909,64.92984771728516,-0.05387480463186878
3287,2012-09-24,65.98096466064453,66.16059112548828,65.56850433349611,65.86122131347656,649977.0,-0.0031159768856114933,1.472197887963243,-0.439008699057369,75.31482180479209,62.99484373846818,-0.9616374376371084,-2.142578237316407,-3.6500043331723973,-6.307962578119984,13.184458185288243,0.6186981201171733,0.8308215070339457,1.7895589828491154,-0.985689280129165,4.564807245827389,0.4019348513599823,3.1771831143382556,-1.7310349443354198,69.28832516525854,-6.952318554798765,1.3876241314891378,9,-0.8648433685302734,-1.8826980590820312,-4.112995147705078,-5.741230010986328,-4.477230072021484,0,-0.0688646278666325,2.770591663689861,66.18720245361328,1.29630468639391,66.20716094970703,1.656488282310129,66.18720245361328,-0.0688646278666325
3288,2012-09-25,66.04749298095703,66.36016845703125,65.56850433349611,65.86122131347656,1178548.0,0.0010082956600387938,-1.0517256720284325,1.5555909525326537,72.7777453317546,64.9226588813421,-0.826156958589948,-2.083834299620335,-3.5683975767937284,-6.311451379043973,13.178643128638177,0.791664123535142,0.9390952808683721,1.70873126983642,-1.1347263785544754,4.552188918227316,0.2870024456409652,3.130460094031868,-1.433314958710497,68.00004077596695,-9.093547893718892,1.421728824195449,9,-0.9313716888427734,-1.9492263793945312,-3.9450178146362305,-5.807758331298828,-5.508392333984375,1,-0.0944802671879571,1.472197887963243,65.98096466064453,2.770591663689861,66.18720245361328,1.29630468639391,66.20716094970703,-0.0944802671879571
3289,2012-09-26,64.90323638916016,65.68824768066406,64.90323638916016,65.19595336914061,1300516.0,-0.017324754357092575,-4.363619777412881,-1.571451976244036,51.70982984296304,65.07832188567217,0.44289324474803493,-0.8655408131589297,-2.324852164032677,-5.117876605439548,12.873409170862255,1.144256591796875,1.143248244990673,0.4892997741699219,-2.3290157188187663,3.30761526715861,-0.9198579723244222,1.898457520664266,1.6232452392578125,0.0,-71.31566136416734,1.409157746494343,9,0.6120452880859375,-0.8049697875976562,-2.3716688156127788,-4.2344093322753835,-3.672260284423828,2,-0.07134068579076724,-1.0517256720284325,66.04749298095703,1.472197887963243,65.98096466064453,2.770591663689861,66.18720245361328,-0.07134068579076724
3290,2012-09-27,65.12277221679689,65.49532318115234,65.04294586181639,65.19595336914061,1000320.0,0.0033825097152382355,-2.8858378661769857,0.25000651601628326,57.38937281260097,65.57086979992782,0.453564351286289,-0.9051355402316261,-2.4580873577708218,-5.284486449839939,13.606634590217457,0.5920867919921875,1.2168002761242178,0.5651386260986442,-2.075857281674118,3.2061345338714062,-0.755359327787744,1.8856365799850252,1.3712445068359216,13.524501555729811,-54.968963687397036,1.3204979538863828,9,0.5155830383300639,-1.0245056152343892,-2.5912046432495117,-4.4539451599121165,-3.6389961242675923,3,-0.06915918091532924,-4.363619777412881,64.90323638916016,-1.0517256720284325,66.04749298095703,1.472197887963243,65.98096466064453,-0.06915918091532924
3291,2012-09-28,64.164794921875,65.95435333251953,64.164794921875,65.76142883300781,1682187.0,-0.014710327314272464,-1.2416640385332147,21.817556296922568,52.673253498793265,64.48926352527498,1.4072650821792934,0.21585549616644073,-1.3939943450610883,-4.261659757922722,14.314245059035017,1.7895584106445312,1.238252979473799,-0.48930206298828693,-2.9044569225834493,1.9258527966068755,-1.6968794927858681,0.7182753668092943,2.297406195068362,0.0,-66.33738417942773,1.2075774297975812,9,1.1808433532714844,-0.0665283203125,-1.6332273483276225,-3.4959678649902273,-3.4128074645996094,4,-0.050699816223332306,-2.8858378661769857,65.12277221679689,-4.363619777412881,64.90323638916016,-1.0517256720284325,66.04749298095703,-0.050699816223332306
3292,2012-10-01,65.86122131347656,65.86122131347656,63.87207794189453,63.87207794189453,1309266.0,0.02643858510990449,1.0,-1.245835603084951,60.331940018958136,64.70457099356727,-0.23107038436491223,-1.3120613559263745,-2.924872645617853,-5.870959736745576,15.002001238890388,1.9891433715820312,1.4072184776493373,1.0574396133422823,-1.2606280171666668,3.3755072438512386,-0.10159420191219226,2.216473428596757,0.5090835556640627,79.94658391568721,14.061847538829511,1.159033815254478,10,-0.6619415283203125,-1.7629547119140625,-3.284748077392564,-5.19239425659179,-4.47723388671875,0,-0.07737378544167994,-1.2416640385332147,64.164794921875,-2.8858378661769857,65.12277221679689,-4.363619777412881,64.90323638916016,-0.07737378544167994
3293,2012-10-02,64.81010437011719,65.70820617675781,64.81010437011719,65.39553833007811,951484.0,-0.015959572604285932,-2.0681575312117184,-0.2943146121716246,52.28809002490652,62.585865111049166,0.895439760632371,-0.03922697209405612,-1.689127625148565,-4.731585306297262,15.726924617305338,1.051116943359375,1.439009247302522,-0.13571147918700888,-2.0323453901182233,1.7609224317441985,-1.084028434652609,0.8126054762785984,1.410306883388671,45.04814456559972,-19.390710728130905,0.9483169554656041,10,0.3891754150390625,-0.7118377685546875,-2.177083969116204,-4.141277313232415,-4.749992370605469,1,-0.051016269972536055,1.0,65.86122131347656,-1.2416640385332147,64.164794921875,-2.8858378661769857,65.12277221679689,-0.051016269972536055
3294,2012-10-03,64.57060241699219,64.88327789306639,64.41759490966797,64.63047790527344,846903.0,-0.0036954415588849043,-1.5454772926309746,0.10227539291578949,53.53298423785467,60.58716389796979,0.9851059108997617,0.36021050478414907,-1.257111092322674,-4.41617292536953,16.579964718840714,0.4656829833984233,1.3481705389232275,-0.4650239944458008,-2.0775523897355157,1.1475044008439141,-1.2712881920906653,0.3412402031990638,1.508908837816989,33.54620998944777,-32.92924509623595,0.8062641976448589,10,0.6286773681640625,-0.4723358154296875,-1.9375820159912038,-3.9017753601074148,-4.417354583740234,2,-0.06243556075231249,-2.0681575312117184,64.81010437011719,1.0,65.86122131347656,-1.2416640385332147,64.164794921875,-0.06243556075231249
3295,2012-10-04,64.42424774169922,65.16934204101561,64.03173828125,64.90988922119139,1087182.0,-0.002266583705504588,1.2649087097852532,8.110856269112913,45.33569162503155,57.92819213307276,0.9520791837050808,0.5124021248923185,-1.009266636548901,-4.184739111837835,16.37974256646586,1.1376037597656108,1.325969937632209,-0.5984060287475614,-2.2269503226921046,1.0301382651969817,-1.412678175719833,0.21586611822471014,1.522817514335074,26.517616367686713,-34.241768181164815,0.8142721469722723,10,0.6918754577636719,-0.32598114013671875,-1.791227340698235,-3.755420684814446,-3.5525131225585866,3,-0.04956630071593393,-1.5454772926309746,64.57060241699219,-2.0681575312117184,64.81010437011719,1.0,65.86122131347656,-0.04956630071593393
3296,2012-10-05,64.93650054931639,65.06955718994139,64.33110809326172,64.65043640136719,1096357.0,0.007951242359413913,1.674680483592487,-0.5890438935494899,47.4874200516547,54.83625860494639,0.27240317166989314,0.06035451048644802,-1.4261396222438805,-4.608359394008559,15.921701528495785,0.7384490966796733,1.0650204037985702,-0.12241001129152096,-1.706587357635641,1.461767335052592,-0.914498684463581,0.669678661880539,0.8860654678695141,53.51160819419921,-3.005598975805057,0.7920886731720573,10,0.17962265014649859,-0.838233947753892,-2.4631433486938192,-4.267673492431619,-4.344177246093736,4,-0.05317078111046192,1.2649087097852532,64.42424774169922,-1.5454772926309746,64.57060241699219,-2.0681575312117184,64.81010437011719,-0.05317078111046192
3297,2012-10-08,63.65254211425781,64.52404022216797,63.53944778442383,64.43090057373047,954768.0,-0.01977252275988406,1.0413723830840655,-2.7209227897054293,42.76020310644581,51.500976135467624,1.331346079739788,1.404259057886648,-0.05546520264297783,-3.2431055273600506,16.357639628043202,1.397052764892564,0.7500345189164932,-1.3987178802490234,-3.009633432920367,0.21219767242231313,-2.2041756565846953,-0.5932601039133516,2.052994618410608,5.214703963048368,-48.99808519806615,0.8054577763356691,10,1.0943584442138672,0.4457244873046875,-0.7767000198364187,-2.9837150573730398,-2.8406829833984304,0,-0.045568559567909395,1.674680483592487,64.93650054931639,1.2649087097852532,64.42424774169922,-1.5454772926309746,64.57060241699219,-0.045568559567909395
3298,2012-10-09,62.90079116821289,63.93195343017578,62.90079116821289,63.91864776611328,1171649.0,-0.011810226600149187,-1.0261444767169494,1.3076964546514933,30.239992733748295,49.11543867888821,1.7766281364080214,2.1642785274342486,0.7872065867202309,-2.424395821796786,17.263522815518776,1.0311622619628906,0.43486979193338016,-2.085272789001465,-3.9291442546962827,-0.241401323306647,-3.007208521848881,-1.1633370561540488,2.6314584485959642,0.0,-46.42079274797182,0.9219357328474097,10,1.5267810821533203,1.1974754333496094,-0.12806415557860618,-2.231964111328118,-2.5546188354492188,1,-0.024114223577868077,1.0413723830840655,63.65254211425781,1.674680483592487,64.93650054931639,1.2649087097852532,64.42424774169922,-0.024114223577868077
3299,2012-10-10,62.002685546875,62.754432678222656,62.002685546875,62.58811569213867,1314694.0,-0.014278129172272669,-1.5681872975949227,0.5751597488990912,27.134583771412636,45.753795452089506,2.480916797134398,3.0285101444992506,1.7487984026099497,-1.4452795472449083,17.870688049804794,0.8981056213378906,0.04302573071805682,-2.863298225402829,-5.130828498974964,-0.5957679518306875,-3.9970633621888965,-1.729533088616762,3.2664182250742613,0.0,-39.12381207291075,1.1337651367860702,10,1.9758338928222656,2.0955810546875,0.7667150497436594,-1.3338584899902273,-1.8893547058105469,2,-0.03133047432106251,-1.0261444767169494,62.90079116821289,1.0413723830840655,63.65254211425781,1.674680483592487,64.93650054931639,-0.03133047432106251
3300,2012-10-11,62.64799118041992,62.84756851196289,61.896240234375,61.9361572265625,951317.0,0.010407704567200637,-1.403351788407515,-1.215916125290779,31.978308307495553,43.454357097500875,1.6177721558931921,2.403198623302842,1.221253565993777,-2.021570984057078,18.76184739898556,0.9513282775878906,-0.3223796815379245,-2.152463912963867,-4.599083322331396,0.2941554964036541,-3.3757736176476243,-0.929154208280103,2.229142404520431,23.689752916936246,-9.730482402389622,1.223309704683762,10,1.2307395935058594,1.5633697509765625,0.06818866729737039,-1.9791641235351491,-2.634449005126953,3,-0.03982160162140491,-1.5681872975949227,62.002685546875,-1.0261444767169494,62.90079116821289,1.0413723830840655,63.65254211425781,-0.03982160162140491
3301,2012-10-12,62.16899871826172,62.60142135620117,61.80310440063477,62.46836853027344,1052457.0,-0.007645775277594358,1.8235246498825946,-0.42056129858576763,31.114041792064782,40.20792396117939,1.9935297512196541,2.7916362978347706,1.7305831246078753,-1.4815260048045644,19.405146563008763,0.8448867797851491,-0.446389437629378,-2.483102416992182,-5.190013186767089,0.2238083527827257,-3.8365578018796356,-1.129647032104728,2.2908097975994792,13.447370376445392,-14.798156126214508,1.3534553848874533,10,1.5866565704345703,1.9957942962646484,0.5970754623413157,-1.500171661376946,-0.6453056335449219,4,-0.02086673624904345,-1.403351788407515,62.64799118041992,-1.5681872975949227,62.002685546875,-1.0261444767169494,62.90079116821289,-0.02086673624904345
3302,2012-10-15,62.53489685058594,63.15359115600586,62.01598739624024,62.10912704467773,768082.0,0.005885540058034433,-2.717361089469975,-1.4222202400673036,33.09859723676347,38.07575809583017,1.2361686630087902,2.324322577143775,1.409550402594995,-1.7835277636686087,19.55384852379983,1.137603759765618,-0.6369502945314593,-1.977165985107419,-4.821479646403645,0.8671476761888144,-3.3993228157555393,-0.5550091544593059,1.4998390068390393,34.37502799853041,10.69724727283268,1.4221568306481165,10,0.9513263702392578,1.6298961639404297,0.3542518615722656,-1.8461132049560476,-0.37255096435546875,0,-0.031063832279193737,1.8235246498825946,62.16899871826172,-1.403351788407515,62.64799118041992,-1.5681872975949227,62.002685546875,-0.031063832279193737
3303,2012-10-16,64.0716552734375,64.0716552734375,62.747779846191406,63.06710815429688,1311420.0,0.024574413651362148,1.635765713764924,2.3593667404334058,46.14435234656222,37.25479899679767,-0.4652841131686003,0.7588822834169662,-0.1049525889381826,-3.2692532702026256,19.076232684125426,1.5367584228515625,-0.6952629889430568,-0.3974979400634737,-3.2411672105027804,2.446171330375833,-1.819332575283127,1.0243366951561796,-2.2685508728027273,100.0,70.29807077093747,1.4218346352196547,10,-0.5854320526123047,0.09313774108886719,-0.7218103408813477,-2.8107433319091655,-2.0556678771972585,1,-0.05087735175041663,-2.717361089469975,62.53489685058594,1.8235246498825946,62.16899871826172,-1.403351788407515,62.64799118041992,-0.05087735175041663
3304,2012-10-17,64.05169677734375,64.50408172607422,63.79890060424805,64.35771942138672,1150454.0,-0.0003115027387473601,1.355521859350909,-0.3046374213932032,44.94029105183898,37.21086559977628,-0.588567248242903,0.6436513722903356,-0.07859686383632436,-3.1755078575858846,18.141391607716965,0.7051811218261719,-0.9753199251786171,-0.31068115234374716,-3.0408331946979956,2.419470890010494,-1.6757571735208643,1.054394868833377,-2.2032213592529217,83.2510645509819,49.37527199894725,1.3650760211771213,10,-0.6153659820556641,0.11309623718261719,-0.7018518447875977,-2.7907848358154155,-1.6232452392578125,2,-0.05785208871922953,1.635765713764924,64.0716552734375,-2.717361089469975,62.53489685058594,1.8235246498825946,62.16899871826172,-0.05785208871922953
3305,2012-10-18,64.2313232421875,64.41094207763672,63.51948928833008,63.99182510375977,814305.0,0.0028043982264540634,1.977783441113695,-0.7826157413178197,50.339222262939266,37.52773251214122,-0.8922696775998062,0.3250772902807313,-0.2577565505350421,-3.2927450311659214,17.109197312510155,0.8914527893066406,-1.1132240956701054,-0.03226280212402344,-2.620656839323715,2.556131235075668,-1.3264598207238691,1.2619342164758223,-2.2766235717773355,89.90148931211996,49.60328449461605,1.2941970185998468,10,-1.0677509307861328,-0.06653022766113281,-0.8498783111572266,-2.9704113006591655,-1.3970565795898438,3,-0.06411190355826779,1.355521859350909,64.05169677734375,1.635765713764924,64.0716552734375,-2.717361089469975,62.53489685058594,-0.06411190355826779
3306,2012-10-19,62.62137985229492,64.09161376953125,62.60142135620117,64.01178741455078,2260717.0,-0.025064770716651807,-1.0837122717368404,-5.805504674832531,33.333333333333286,36.48030253735094,0.396426723674594,1.7435749607980995,1.3631230902402223,-1.606302620812528,16.186869793522682,1.6299018859863281,-1.2991406540216772,-1.4639150619506864,-3.984765339634123,1.056935215732743,-2.7243402007923976,-0.20348992310896818,-0.5647048996581958,24.331571709143212,-10.498989600544569,1.2604251388417158,10,0.5322132110595703,1.5434131622314453,0.7600650787353516,-1.3604679107665874,0.08648681640625,4,-0.04164452592953172,1.977783441113695,64.2313232421875,1.355521859350909,64.05169677734375,1.635765713764924,64.0716552734375,-0.04164452592953172
3307,2012-10-22,61.43721008300781,62.86752700805664,61.33076477050781,62.62137985229492,1452352.0,-0.018909991636725576,-1.1999939928624284,0.8516709786631622,32.88318774164718,36.77399087156193,1.378241420039977,2.708764062328555,2.5554177408050407,-0.3448385307686266,15.775211169581288,1.5367622375488281,-1.4379322980557845,-2.4208971023559585,-5.039505140981632,0.19771093626971492,-3.7302011216687987,-1.1115930830431182,3.0668716430664062,3.3543864035794226,-28.936861030723005,1.3093040193128385,10,1.4802131652832031,2.491413116455078,1.9658546447753977,-0.16964530944822798,1.3504867553710866,0,0.0014076648596532682,-1.0837122717368404,62.62137985229492,1.977783441113695,64.2313232421875,1.355521859350909,64.05169677734375,0.0014076648596532682
3308,2012-10-23,59.80730819702149,61.60352325439453,59.76739501953125,61.45051574707031,2676403.0,-0.026529555684318362,-1.1312734816231738,1.3876452453587464,28.81657963158557,36.960879300470026,2.819708433702445,4.0551041207966705,4.151295429413743,1.3554703772154113,15.483039971811968,1.8361282348632812,-1.6982108243186644,-3.7387897491455035,-6.7208353296474925,-0.7567441686435217,-5.229812539396498,-2.247766958894509,4.633307189941398,0.84263916874865,-29.997311939155257,1.4910227902509918,10,2.328430175781243,3.339630126953118,3.768726348876946,1.6332263946533132,3.126747131347649,1,0.03937708885761659,-1.1999939928624284,61.43721008300781,-1.0837122717368404,62.62137985229492,1.977783441113695,64.2313232421875,0.03937708885761659
3309,2012-10-24,60.27299499511719,60.37278366088867,59.55450820922852,60.20647048950195,1362631.0,0.007786453062919918,5.150092463838702,-0.04048454232896987,32.04834064117658,36.96866067087904,2.327638577081018,3.3990145639302725,3.6560798994804387,0.948317167182708,16.06771922739093,0.8182754516601491,-1.8210949102244598,-3.041590881347659,-6.287292546344389,0.2041107836490781,-4.664441713846031,-1.418740048849294,3.980691577148434,14.794534536185596,-15.906757714890476,1.6228508324983677,10,1.7562999725341797,2.7674999237060547,3.755420684814453,1.3338565826416016,2.720935821533203,2,0.028918297510589275,-1.1312734816231738,59.80730819702149,-1.1999939928624284,61.43721008300781,-1.0837122717368404,62.62137985229492,0.028918297510589275
3310,2012-10-25,60.618934631347656,61.45716857910156,60.539100646972656,61.24428176879883,1197823.0,0.0057395461476319465,-1.3389815683206423,-9.400252308045186,31.056654098290423,36.96228426045967,1.8591147636173133,2.844180967298641,3.2700821548431875,0.6552314812393121,16.28469108858424,1.184173583984375,-1.7662694267747128,-2.470459365844725,-5.811496765733153,0.8705780340437101,-4.140978065788943,-0.7999406659005075,3.3528012391357365,23.460472937467035,-4.175547875090206,1.6705186999442176,10,1.410360336303711,2.421560287475586,3.718830108642578,1.1741924285888672,1.8560867309570312,3,0.02985068803572366,5.150092463838702,60.27299499511719,-1.1312734816231738,59.80730819702149,-1.1999939928624284,61.43721008300781,0.02985068803572366
3311,2012-10-26,60.91165161132813,61.03805160522461,59.63434219360352,60.20647048950195,939567.0,0.004828804428197664,1.9305576018699404,-1.127663468166496,36.8286634422763,37.3767360610722,1.5302040250089135,2.4192886908848195,2.9413837432599337,0.4194129642310003,17.711626930740202,1.4037094116210866,-1.5794939134659813,-2.015085220336907,-5.451085020926179,1.420914580252358,-3.733085120631536,-0.29708532004227095,2.7950505994799713,40.96395114267564,10.058379744093145,1.717999900294634,10,1.117643356323235,2.12884330749511,3.5225753784179616,0.9779376983642507,1.7895622253417898,4,0.03156399474336302,-1.3389815683206423,60.618934631347656,5.150092463838702,60.27299499511719,-1.1312734816231738,59.80730819702149,0.03156399474336302
3312,2012-10-29,60.76528930664063,61.00478744506836,60.49253463745117,60.84512329101562,752607.0,-0.0024028621916447612,1.5666392706282612,-0.11321060916696543,39.10387742351137,36.594461069622106,1.563576273539823,2.2812633420557162,3.042888056135034,0.6161330906428617,19.527238439241586,0.5122528076171875,-1.483408608475159,-1.9066509246826087,-5.178256986715176,1.364955137349959,-3.542453955698896,-0.2708478936663212,2.6922812640726974,59.090883703785266,23.273150287124636,1.6358030310162843,10,1.264005661010735,2.1920490264892507,3.742115020751946,1.197477340698235,1.8361320495605398,0,0.03196853638361996,1.9305576018699404,60.91165161132813,-1.3389815683206423,60.618934631347656,5.150092463838702,60.27299499511719,0.03196853638361996
3313,2012-10-30,61.50373458862305,61.81641006469727,60.77859878540039,60.78524780273438,800676.0,0.012152419422476468,-1.8363837295981595,-8.999761085628425,47.41200107163025,36.86909551626558,0.4722241061410344,1.3517156907300247,2.239145419176765,-0.06980465091475452,21.160353041947502,1.0511207580566406,-1.314984170324692,-1.0028871536254869,-4.15140506902199,2.1456307617710237,-2.577146111323742,0.5713718040727684,1.7196522404011958,86.17643487411934,43.9348916998656,1.5742589576982546,10,0.4789905548095703,1.453603744506836,3.103459358215332,0.4590320587158203,0.7251396179199219,1,0.020876167249742172,1.5666392706282612,60.76528930664063,1.9305576018699404,60.91165161132813,-1.3389815683206423,60.618934631347656,0.020876167249742172
3314,2012-10-31,60.539100646972656,61.9095458984375,60.539100646972656,61.67005157470703,1075216.0,-0.01568415232184661,-1.4235273482824684,-1.574073385825115,39.4121732055873,35.65497895433758,0.9903425182445815,2.1068530631453655,3.1750396579760647,0.9430041251689971,22.678062291906144,1.3704452514648438,-1.2140524850475174,-1.7659460067749038,-4.874034157002356,1.3421421434525485,-3.3199900818886263,-0.2119019316611812,2.4641534648638412,39.76604167120738,-4.622978995025775,1.5540440751137252,10,1.2839603424072266,2.215330123901367,4.068093299865723,1.423666000366211,2.4016075134277344,2,0.03956046019517889,-1.8363837295981595,61.50373458862305,1.5666392706282612,60.76528930664063,1.9305576018699404,60.91165161132813,0.03956046019517889
3315,2012-11-01,61.23097610473633,61.43055725097656,60.23307800292969,60.545753479003906,845795.0,0.011428571788640651,1.208587057850949,-0.6058818370706172,45.38915517566613,36.99451471459679,-0.19208992018963755,1.2263554176160696,2.4663754201926196,0.3013726497720981,23.94542589597739,1.197479248046875,-1.3902935809434354,-0.9144069671630888,-3.889346926441519,2.0605329921153412,-2.401876946802304,0.5730630124761262,1.5653532529436944,70.17542683059725,20.96896527062013,1.4874699796392163,11,-0.01995849609375,1.5234546661376953,3.5757980346679688,0.7317905426025391,1.7230377197265625,3,0.028791876662206173,-1.4235273482824684,60.539100646972656,-1.8363837295981595,61.50373458862305,1.5666392706282612,60.76528930664063,0.028791876662206173
3316,2012-11-02,61.4837760925293,61.78979873657226,60.74533462524414,61.43721008300781,1197363.0,0.004128629067754019,2.1717163526420817,0.06795748968696243,44.775128287102184,38.315841441869566,-0.6964704168015459,0.7395397722128152,2.181362782136503,0.09739761632349797,25.1542849300495,1.044464111328118,-1.5679839729950373,-0.4889707565307617,-3.1679373121818912,2.189995799120368,-1.8284540343563265,0.850512521294803,1.1180439962436353,74.60316376775978,22.549012827680635,1.3394832778255639,11,-0.7517490386962891,1.2706546783447266,3.3845348358154297,0.4789905548095703,2.1355018615722656,4,0.016122062319068098,1.208587057850949,61.23097610473633,-1.4235273482824684,60.539100646972656,-1.8363837295981595,61.50373458862305,0.016122062319068098
3317,2012-11-05,60.75198745727539,61.1245346069336,60.68545913696289,61.03805160522461,841119.0,-0.011902142024468487,-1.095221625557511,-6.143196526583108,32.06331330041826,38.67658962729542,-0.08057576582751835,1.3100513771551618,2.851396676054037,0.8734017572194546,25.67397519817764,0.7983169555664062,-1.8763902077485994,-1.0757316589355455,-3.684945054160579,1.533481736289481,-2.3803383565480587,0.2288750386769678,1.6669939187248772,30.9525434836032,-14.415626134147857,1.3046066976125132,11,-0.019960403442382812,1.9558773040771484,3.9699649810791016,1.2107791900634766,3.1733131408691406,0,0.03208498126526882,2.1717163526420817,61.4837760925293,1.208587057850949,61.23097610473633,-1.4235273482824684,60.539100646972656,0.03208498126526882
3318,2012-11-06,61.38398742675781,61.70331573486328,60.95821762084961,61.02474594116211,780798.0,0.010402951342569411,-2.0270199065500223,-1.2558074409921323,36.48013907212044,39.16901167517807,-0.520097625262018,0.5887767375302602,2.209823178263292,0.27869394858468866,25.476467623107713,0.9513282775878906,-1.8666738557087683,-0.36789150238037394,-2.933590486963638,2.197807482202883,-1.650740994672006,0.9149579899112581,0.8631255592361526,68.65084782786774,26.914876476816495,1.28284949229163,11,-0.6120433807373047,1.2473697662353516,3.2647857666015625,0.5787792205810547,2.0955848693847656,1,0.01983308645265147,-1.095221625557511,60.75198745727539,2.1717163526420817,61.4837760925293,1.208587057850949,61.23097610473633,0.01983308645265147
3319,2012-11-07,60.06011199951172,61.80310440063477,60.02019500732422,61.69666290283203,1474624.0,-0.021567113554259,-1.077517002266977,-4.555573253480297,31.05740960044234,39.169095619861615,0.8609419255277544,1.854751587767396,3.4988932062545643,1.6353036978458348,24.82936215826514,1.782909393310554,-1.7988472966633822,-1.5946382522582994,-4.265291449035416,1.0760149445188247,-2.9299648506468614,-0.2593116538697373,2.025444699876317,2.2388682418337065,-32.024584035567976,1.3353265983885612,11,0.7118320465087891,2.3018131256103516,4.588661193847656,1.9026546478271484,3.4992904663085938,2,0.036109859519557475,-2.0270199065500223,61.38398742675781,-1.095221625557511,60.75198745727539,2.1717163526420817,61.4837760925293,0.036109859519557475
3320,2012-11-08,60.15324783325195,60.89834213256836,60.02684783935547,60.13994216918945,918506.0,0.0015507102907332815,-6.2777866267401485,-0.008130308709313493,37.00070721926206,39.18821159508226,0.7764540089619132,1.6497146246464638,3.408419412069648,1.5755636382356926,24.074776746928546,0.8714942932128906,-1.514161605770859,-1.376765251159668,-4.08486771812305,1.331337215803707,-2.730816484641359,-0.022714017677976983,1.7804459567265098,7.462680180324717,-26.89807882132262,1.354051233481689,11,0.8116226196289062,2.208677291870117,4.495525360107422,1.809518814086914,3.0668716430664062,3,0.04633931545766945,-1.077517002266977,60.06011199951172,-2.0270199065500223,61.38398742675781,-1.095221625557511,60.75198745727539,0.04633931545766945
3321,2012-11-09,60.87173461914063,61.164451599121094,60.00688934326172,60.04015350341797,1254607.0,0.011944272533386036,-1.5777755124578439,62.4982798165143,46.86809119120544,40.05090201371493,0.05778639618030468,0.8738602134508469,2.7014273773990354,0.9044435704454514,23.116225413877125,1.157562255859375,-1.2697544930841005,-0.5934152603149343,-3.2992188983221027,2.112388377692241,-1.9463170793185185,0.7594865586886499,0.9313697814941406,48.14820320812479,9.457819311224156,1.3529018190035864,11,0.08648300170897727,1.4402980804443288,3.735460281372063,1.091032028198235,1.8361320495605398,4,0.03420765349222532,-6.2777866267401485,60.15324783325195,-1.077517002266977,60.06011199951172,-2.0270199065500223,61.38398742675781,0.03420765349222532
3322,2012-11-12,60.592323303222656,61.01144027709961,60.35282516479492,60.94491195678711,791544.0,-0.004590165167235427,1.7123298431375629,-0.4239979081993046,55.112667147324125,40.90653157768092,0.34652285895113977,1.0543330792222818,2.9689492923507856,1.2467548313688042,22.86874686023542,0.6586151123046875,-1.0355330678955141,-0.7756978988647489,-3.4591878243551406,1.9077920266256498,-2.1174428616099448,0.5660470638804469,1.0758653259277438,32.59264293314235,-10.435568667532884,1.3417449627451983,11,0.3658943176269531,1.446950912475586,4.014871597290039,1.370443344116211,1.7496452331542969,0,0.049956075058074534,-1.5777755124578439,60.87173461914063,-6.2777866267401485,60.15324783325195,-1.077517002266977,60.06011199951172,0.049956075058074534
3323,2012-11-13,60.81185913085938,60.89169311523438,60.31956481933594,60.40604782104492,1223816.0,0.0036231624019118502,1.0235163960414484,-1.1509482954484185,53.62578118823778,42.485821353530966,0.020700367060406677,0.6092988670135284,2.768783013712671,1.092777698839413,23.72726367926674,0.5721282958984446,-0.9077949312730595,-0.393172264099114,-2.762879191087862,1.9765346628896339,-1.5780257275934915,0.7916811993952635,0.7295086730957081,44.81477784597371,-1.7110756075599909,1.1848534634943753,11,0.09313774108886008,1.217435836791985,3.6107244491577077,2.1122150421142507,1.8760490417480398,1,0.05119793263655059,1.7123298431375629,60.592323303222656,-1.5777755124578439,60.87173461914063,-6.2777866267401485,60.15324783325195,0.05119793263655059
3324,2012-11-14,60.34617233276367,60.81185913085938,60.1465950012207,60.592323303222656,953139.0,-0.00765782866617537,-1.0618574983891498,-0.6065650821105166,48.19380767258519,42.7974494087442,0.5097477088163913,0.8254652411039842,3.2228768451674483,1.6283542336292314,25.146015668870064,0.665264129638679,-0.8136504131345177,-0.6735828399658175,-2.653549154836668,1.306383474905033,-1.6635659974012427,0.31640031746960773,1.0759838955078251,29.310128918299018,-19.301652537252483,0.9899831574354244,11,0.5588245391845703,1.6831226348876953,3.9167470932006836,2.6876697540283203,2.6078414916992188,2,0.05192375659056836,1.0235163960414484,60.81185913085938,1.7123298431375629,60.592323303222656,-1.5777755124578439,60.87173461914063,0.05192375659056836
3325,2012-11-15,60.11333084106445,60.72537612915039,60.0933723449707,60.1732063293457,951885.0,-0.003858430165467275,-11.666360856269113,0.24324701287833,44.67138126251149,42.78592196156745,0.6340566711608346,0.7736439452562962,3.379628544511931,1.9312908485856397,26.397586892842135,0.6320037841796875,-0.8846020124738274,-0.7005247116088853,-2.0208762534415996,0.619826830223829,-1.360700482525239,-0.0403489406925317,1.1967665060644634,9.195315177559252,-38.71564955591589,0.6601757709163563,11,0.7916660308837891,1.915964126586914,3.9250621795654297,2.920511245727539,2.720935821533203,3,0.057326246550320814,-1.0618574983891498,60.34617233276367,1.0235163960414484,60.81185913085938,1.7123298431375629,60.592323303222656,0.057326246550320814
3326,2012-11-16,60.01354217529297,60.525794982910156,59.74078369140625,60.21311950683594,1573406.0,-0.0016600089260619955,-1.1071461484113412,3.3332059123343525,44.95085781048227,44.217871351574566,0.5625150265690024,0.7041444390245886,3.415826182976744,2.05339900196401,27.03882666280027,0.7850112915039062,-0.7888642561573747,-0.6699214935302749,-1.727637549588465,0.38779456252791533,-1.1987795215593735,-0.1410634655011762,1.191219823561923,21.465948152929347,-23.996834169312688,0.5288580280290969,11,0.7584018707275391,2.0157527923583984,4.031503677368164,3.0202999114990234,3.2132301330566406,4,0.05343089550787261,-11.666360856269113,60.11333084106445,-1.0618574983891498,60.34617233276367,1.0235163960414484,60.81185913085938,0.05343089550787261
3327,2012-11-19,61.5236930847168,61.70996856689453,60.24638366699219,60.539100646972656,1095577.0,0.025163502347734124,1.1568610916695479,-4.933388126457434,50.12146098622978,45.7335737864756,-0.9238056137648485,-0.8423846781656721,1.8714037355134963,0.5564113374410482,26.3462718899939,1.6964263916015625,-0.7798057427305736,0.8359052658081083,-0.235405128189349,1.9072156598055656,0.3002500688093761,1.3715604628068405,-1.9691848754882741,90.54047771255884,48.15284420337949,0.5356551969987299,11,-0.7517490386962891,0.5056018829345703,2.4365310668945312,1.5101490020751953,1.0045509338378906,0,0.019247439882287276,-1.1071461484113412,60.01354217529297,-11.666360856269113,60.11333084106445,-1.0618574983891498,60.34617233276367,0.019247439882287276
3328,2012-11-20,62.16234588623047,62.17565155029297,61.34407043457031,61.4438591003418,696727.0,0.010380599237342025,1.232138560231002,0.729730148582941,60.286686225175515,48.98127118922373,-1.6097160041461578,-1.3655712121291117,1.1923259529267938,-0.06661173537527532,24.60086079093975,0.8315811157226562,-0.7686770495916093,1.3568061828613267,0.18042723256469628,2.533185133157957,0.768616707713015,1.9449956580096384,-2.5647284698486246,99.45353650244562,54.390654290443905,0.5881894751483145,11,-1.2041282653808594,-0.13305091857910156,1.6631622314453125,0.9513282775878906,1.7097320556640625,1,0.002889573222915942,1.1568610916695479,61.5236930847168,-1.1071461484113412,60.01354217529297,-11.666360856269113,60.11333084106445,0.002889573222915942
3329,2012-11-21,62.01598739624024,62.20226287841797,61.59687042236328,61.84302139282226,723302.0,-0.0023544557063225335,1.2195183351514642,0.24073651292563047,55.34420252217817,51.01943733399219,-1.2926789836049792,-1.140406038021304,1.2892913295973543,0.09627743239288833,22.649585600463407,0.6053924560546875,-0.5611196452797458,1.123298072814947,-0.14186669200730506,2.3884628376371992,0.49071569040382457,1.7558804552260696,-2.3152486145019537,92.43237630605891,48.4580564105446,0.632582382411126,11,-1.044464111328132,0.013307571411125707,1.8095207214355398,2.0190792083740163,1.4170150756835866,2,0.010834638043800915,1.232138560231002,62.16234588623047,1.1568610916695479,61.5236930847168,-1.1071461484113412,60.01354217529297,0.010834638043800915
3330,2012-11-22,62.42845153808594,62.50828552246094,62.02264022827149,62.26213836669922,471347.0,0.006650932431508716,1.979591359093738,0.9615367650301359,56.294330702657355,52.06679727970907,-1.506935703643947,-1.4865722298051551,0.8455777956526873,-0.28869801891657687,21.675703364358714,0.492298126220696,-0.4232717927249112,1.445286369323732,0.014573972835520976,2.875998765811943,0.7299301710796229,2.160642567567841,-2.577621310546867,97.11530509287593,54.66008357064395,0.7153561982441059,11,-1.3039169311523438,-0.4457263946533203,1.372110366821289,1.6066150665283203,1.0710792541503906,3,0.008418634027088201,1.2195183351514642,62.01598739624024,1.232138560231002,62.16234588623047,1.1568610916695479,61.5236930847168,0.008418634027088201
3331,2012-11-23,62.834266662597656,62.97397232055664,62.20891571044922,62.49497985839844,675311.0,0.00650048358582378,1.4731176165930895,2.0400477086104867,64.50418047714778,53.11029876080059,-1.7937183995714179,-1.8350484956408621,0.3746240163359573,-0.6486645141502692,20.326318130971988,0.7650566101074219,-0.06881771347224941,1.7549707412719755,0.10320323904104356,3.4067382435029074,0.9290869901565131,2.580854492387438,-2.770840011464834,94.87805253272282,48.86239154549025,0.8258837511154655,11,-1.476888656616211,-1.0112056732177734,0.8299160003662109,1.2639999389648438,0.13970565795898438,4,0.0,1.979591359093738,62.42845153808594,1.2195183351514642,62.01598739624024,1.232138560231002,62.16234588623047,0.0
3332,2012-11-26,62.70786666870117,62.90079116821289,62.46836853027344,62.53489685058594,633840.0,-0.0020116411093841213,-1.8260473928923127,0.50980414202514,59.92025991562917,53.8096852860663,-1.4926368452908747,-1.6397229966149283,0.42663935427746935,-0.4687186122785363,18.90401044283801,0.4324226379394531,0.19262841027059352,1.5314418792724638,-0.26472700398036864,3.327610762525296,0.6333574376460476,2.42952632089888,-2.3533854506259644,83.67351715195814,38.84717208279983,0.8980844416264155,11,-1.3504886627197266,-1.4436264038085938,0.9513263702392578,1.3903999328613281,0.059871673583984375,0,0.008274968791235127,1.4731176165930895,62.834266662597656,1.979591359093738,62.42845153808594,1.2195183351514642,62.01598739624024,0.008274968791235127
3333,2012-11-27,62.7876968383789,63.62593078613281,62.68125534057617,63.02053833007813,916302.0,0.0012730487244843047,-3.238831262195748,-1.3461394261518587,75.12255246426011,56.80176804069684,-1.4111137225619999,-1.7058918738226936,0.2849011476873855,-0.48135443800666877,18.44565938804809,0.9446754455566406,0.2998225869214366,1.5470739364623967,-0.3849931638040758,3.479141036728869,0.5810403863291569,2.5131074865956364,-2.1712665100555455,58.68856527281101,8.125089413090713,0.9660335501332362,11,-1.104339599609368,-1.197477340698235,0.635326385498054,1.1409263610839915,-0.18627548217772727,1,-0.004132223873286267,-1.8260473928923127,62.70786666870117,1.4731176165930895,62.834266662597656,1.979591359093738,62.42845153808594,-0.004132223873286267
3334,2012-11-28,62.93405532836914,63.01388549804688,62.20226287841797,62.20226287841797,709213.0,0.0023310058715322324,-1.2181770792608426,-3.142878207018387,75.36408780417192,60.212068767548,-1.2871321766464234,-1.7535311940452516,0.03652440683083569,-0.5622782540097404,17.630758341157367,0.8116226196289134,0.3586926478544825,1.5736846923828125,-0.46901656831465033,3.6163859530802753,0.5523340620340775,2.5950353227315475,-1.9564849451086488,56.846533251802725,0.7967648651187389,1.021350630348733,11,-1.2506980895996094,-1.3438358306884766,-0.29271697998046875,0.21288299560546875,-0.9579811096191406,2,0.014904849347957994,-3.238831262195748,62.7876968383789,-1.8260473928923127,62.70786666870117,1.4731176165930895,62.834266662597656,0.014904849347957994
3335,2012-11-29,62.99393081665039,63.57936096191406,62.85422134399414,63.319908142089844,914282.0,0.000951400445575068,-1.3955866692711452,-0.44545051737169966,72.00001581821695,63.217530768407414,-1.000652774228854,-1.7650538076099735,-0.1274203896677264,-0.5540070223006808,16.767409428946696,0.7251396179199219,0.4289706984995263,1.545412445068358,-0.6221163707654966,3.7129412609022125,0.4616480371514342,2.6291768529852817,-1.6985571850452175,55.607626887027536,-1.3820838428708129,1.0837644079169266,11,-1.0577735900878906,-1.3637943267822266,-0.45903587341308594,0.04656410217285156,-1.3238792419433594,3,0.006970062823216994,-1.2181770792608426,62.93405532836914,-3.238831262195748,62.7876968383789,-1.8260473928923127,62.70786666870117,0.006970062823216994
3336,2012-11-30,62.47502136230469,62.96731948852539,62.46171569824219,62.801002502441406,1090222.0,-0.008237451570628829,-1.867921670453316,1.0000117023392976,68.59393225171571,65.27002757568363,-0.10712938268459027,-1.2311993503726768,0.27988771999361006,0.019994959777520194,16.068450942768873,0.5322151184082031,0.5861657646766218,0.9769407272338881,-1.2387781162885574,3.1926595707563337,-0.13091869452733107,2.0848001489951073,-0.899980872156199,19.158855966945872,-39.22668401062815,1.1078594217612217,11,0.009979248046875,-0.8448848724365234,0.05987358093261719,0.5654735565185547,-0.5388641357421875,4,0.016398704755782534,-1.3955866692711452,62.99393081665039,-1.2181770792608426,62.93405532836914,-3.238831262195748,62.7876968383789,0.016398704755782534
3337,2012-12-03,62.70121383666992,63.41304397583008,62.53489685058594,62.56150436401367,727520.0,0.003620526562984283,-8.103531458852375,-0.4285814590305896,68.63517228249373,66.19763713760787,-0.16620298917543153,-1.3743361286268225,-0.05093002301299521,-0.1466809971353058,15.431323989768387,0.9380226135253906,0.8194564020121078,1.1056718826293945,-1.1430984370763042,3.3544422023350933,-0.01871327722345484,2.230057042482244,-0.8800665110033137,35.04686419832478,-24.020277903797705,1.1243851598528487,12,-0.089813232421875,-1.0178565979003906,-0.1663188934326172,0.3392810821533203,-1.3970565795898438,0,0.004350130837932786,-1.867921670453316,62.47502136230469,-1.3955866692711452,62.99393081665039,-1.2181770792608426,62.93405532836914,0.004350130837932786
3338,2012-12-04,62.60142135620117,63.02053833007813,62.36857986450195,62.66794967651367,725554.0,-0.0015915557987233875,-1.4499985664726893,-0.47619047619047616,73.97451369694146,68.26767171258156,0.0027068758848756147,-1.2423563345998048,-0.061224289661325315,0.00893406018374776,15.282974612137807,0.651958465576179,1.0802928125561664,0.9450077056884751,-1.3451786140726085,3.235194025449559,-0.20008545419206314,2.0901008655690134,-0.56370001527862,28.985479143928778,-32.44759301104756,1.1450931598805414,12,0.22286415100097656,-0.9180641174316406,-0.10810470581054688,0.4390735626220703,-0.9313697814941406,1,0.0026567605412286532,-8.103531458852375,62.70121383666992,-1.867921670453316,62.47502136230469,-1.3955866692711452,62.99393081665039,0.0026567605412286532
3339,2012-12-05,62.22887420654297,62.91409683227539,61.9095458984375,62.88083267211914,850823.0,-0.005951097300785135,1.7962961979750143,9.799713302752293,71.84063629539727,69.99503900066378,0.4566492926864285,-0.7367750336227772,0.23152578592712558,0.4165838966811748,14.32061601871411,1.0045509338378906,1.189882138557401,0.4640224456787081,-1.7103684165358146,2.638413307893231,-0.6231729854285533,1.5512178767859695,1.3970565795898438,19.12357332797237,-46.896503710273635,1.087195431107263,12,0.5388641357421875,-0.5455169677734375,0.24115753173828125,0.8116207122802734,-0.5388641357421875,2,0.005986724883077388,-1.4499985664726893,62.60142135620117,-8.103531458852375,62.70121383666992,-1.867921670453316,62.47502136230469,0.005986724883077388
3340,2012-12-06,62.94070816040039,63.19350814819336,62.47502136230469,62.53489685058594,1091784.0,0.01143896563988589,-1.734164168596169,-0.6224496363519341,76.82922821201888,71.3644887489828,-0.19543119074180737,-1.2954926934073328,-0.5605562907589743,-0.26436207176676874,13.400374261905704,0.9646339416503906,1.1763817628661855,1.0364833831787124,-1.0588627634320815,3.1318295297895062,-0.011189690126684582,2.0841564564841093,0.6508949279785128,68.58420888380319,-2.944778467804369,1.0476730733053978,12,-0.17296981811523438,-1.2573509216308594,-0.6519622802734375,0.09978675842285156,-1.5168037414550781,3,-0.015326073853380917,1.7962961979750143,62.22887420654297,-1.4499985664726893,62.60142135620117,-8.103531458852375,62.70121383666992,-0.015326073853380917
3341,2012-12-07,62.95401382446289,63.333213806152344,62.53489685058594,63.04049682617188,940686.0,0.00021139997390218213,1.3762369492275988,-0.21311136387138552,68.06719773643243,72.26970406240537,-0.21228884099389234,-1.2066671099497626,-0.624726810676492,-0.23194238492111907,12.75831656821641,0.7983169555664062,1.231288999294435,0.9456750869751005,-1.1405698542269533,3.0319200281771472,-0.09744738362592642,1.9887975575761274,0.6039481201171881,69.46918933456473,0.3307749172670782,1.0431224706010243,12,-0.18627548217773438,-1.2706565856933594,-0.9712896347045898,0.08648109436035156,-0.8714981079101491,4,-0.020395240458153774,-1.734164168596169,62.94070816040039,1.7962961979750143,62.22887420654297,-1.4499985664726893,62.60142135620117,-0.020395240458153774
3342,2012-12-10,63.61927795410156,63.66584777832031,62.53489685058594,62.85422134399414,735492.0,0.010567461695034197,1.6356463721990835,-8.846323496977792,68.28044379349632,71.50946976565385,-0.82101150788138,-1.7218101929374114,-1.3888633521637175,-0.8285592769454482,12.192346777715576,1.130950927734375,1.2679883213931191,1.4595914840698256,-0.6332981331269423,3.5524811012665936,0.41314667547144523,2.506036292668206,-1.7097320556640625,97.34841573922034,30.720928518646105,1.0464448085983837,12,-0.8315811157226562,-1.9159622192382812,-1.8760490417480469,-0.5787830352783203,-1.4702377319335938,0,-0.02645614319535905,1.3762369492275988,62.95401382446289,-1.734164168596169,62.94070816040039,1.7962961979750143,62.22887420654297,-0.02645614319535905
3343,2012-12-11,63.92530059814453,63.99182510375977,63.379783630371094,63.74567794799805,955360.0,0.004810218755763707,2.9149149027022405,0.23478347585450376,73.03368201125643,71.25053578866324,-1.0601846947586182,-1.8789572062665343,-1.7583551080566053,-1.0496491431716635,11.675466314090617,0.612041473388679,1.2143155706494682,1.6099420547485366,-0.523597965527614,3.743482075024687,0.5431720446104649,2.6767120648866083,-1.9806286621093747,96.80520722460246,32.06041598108264,1.0667700101380735,12,-0.9746150970458984,-2.0589962005615234,-2.205354690551758,-0.8848056793212891,-1.6165962219238281,1,-0.041003222769992465,1.6356463721990835,63.61927795410156,1.3762369492275988,62.95401382446289,-1.734164168596169,62.94070816040039,-0.041003222769992465
3344,2012-12-12,63.47957229614258,63.89203643798828,63.333213806152344,63.67914962768555,778106.0,-0.006972643035407011,-1.270278647366953,-1.1110922335251767,62.579608383818545,70.20382385150786,-0.5910973024760295,-1.250563284305727,-1.3748628702439447,-0.5173185628981471,10.974889209050085,0.5920867919921875,1.2075958580418629,1.0075437545776396,-0.9717573660726657,2.986844875227945,0.01789319425248692,1.9971943149027922,-1.4530142333984344,66.22814187379407,5.347581380454841,0.9896505603251539,12,-0.5288867950439453,-1.6132678985595703,-1.7779216766357422,-0.43907737731933594,-1.077728271484375,2,-0.028505559441923123,2.9149149027022405,63.92530059814453,1.6356463721990835,63.61927795410156,1.3762369492275988,62.95401382446289,-0.028505559441923123
3345,2012-12-13,63.55940246582031,63.7124137878418,62.96731948852539,63.39973831176758,800118.0,0.0012575725826462492,2.199980340277038,-0.8000114683283001,59.412725922257984,69.18368981490144,-0.650708938350725,-1.1162140512264926,-1.5125664729134911,-0.5554104031555624,10.027317882885603,0.7450942993164062,1.1103781997469824,0.9150703430175753,-0.7791248937367214,2.609265579771872,0.06797272464042692,1.7621679613947236,-1.4542337214355427,70.3195653596907,13.17189608540071,0.8470976183771488,12,-0.6087169647216797,-1.6930980682373047,-1.9924678802490234,-0.5189075469970703,-0.8249282836914134,3,-0.029411736462198745,-1.270278647366953,63.47957229614258,2.9149149027022405,63.92530059814453,1.6356463721990835,63.61927795410156,-0.029411736462198745
3346,2012-12-14,63.22011947631836,63.7656364440918,63.06710815429688,63.47291946411133,806254.0,-0.005338045613068942,-1.5000000000000382,-1.5833233783299487,56.301123544891105,67.81323995516782,-0.21749026646843816,-0.5527234766609013,-1.2528066047977688,-0.18294904583114402,8.767100694333813,0.6985282897949148,0.9878996690381854,0.4154584884643526,-0.7570585122269975,1.5879754891557027,-0.17080001188132599,1.0017169888100312,-1.039484477558588,47.03200890227116,-6.481057207442248,0.5862585003456754,12,-0.26943397521972656,-1.3538150787353516,-1.5567216873168945,-0.1796245574951172,-1.4170150756835866,4,-0.02841207944957924,2.199980340277038,63.55940246582031,-1.270278647366953,63.47957229614258,2.9149149027022405,63.92530059814453,-0.02841207944957924
3347,2012-12-17,62.70786666870117,63.379783630371094,62.56150436401367,62.99393081665039,840475.0,-0.00810268648430934,-1.8275575708843572,1.1315829183642674,49.11244510833293,65.05078788976687,0.33056827397889776,0.05564637531337269,-0.7862767847169607,0.36196471212464587,8.606799735414029,0.8182792663574219,0.8847446948421194,-0.15600299835205078,-1.1642488510796554,0.8522428543755538,-0.6601259247158495,0.34811992801174796,-0.45478406574139996,10.232831044139168,-40.864750933092886,0.5041229263638011,12,0.24281883239746094,-0.8415622711181641,-1.0727415084838867,0.3326282501220703,-0.5322151184082031,0,-0.009972448200993522,-1.5000000000000382,63.22011947631836,2.199980340277038,63.55940246582031,-1.270278647366953,63.47957229614258,-0.009972448200993522
3348,2012-12-18,62.34196853637695,63.08041381835938,62.23552703857422,62.91409683227539,1023078.0,-0.00583496380537607,-1.1525468204834328,2.0,43.72355361741223,61.92666759221298,0.7328608001005819,0.4592366648006916,-0.4470612294648646,0.7642513650372678,8.826067852462687,0.8448867797851634,0.8237055203247294,-0.5308822631835923,-1.5157456555963975,0.45398112922921285,-1.023313959389995,-0.03845056697718974,1.6498565673828196,6.425650095338105,-42.12941681724532,0.492431696206402,12,0.7717075347900391,-0.4756641387939453,-0.8432226181030273,0.6985263824462891,0.27275848388671875,1,-0.003094677931069989,-1.8275575708843572,62.70786666870117,-1.5000000000000382,63.22011947631836,2.199980340277038,63.55940246582031,-0.003094677931069989
3349,2012-12-19,62.68790817260742,62.94070816040039,62.24883270263672,62.53489685058594,899052.0,0.005549065009530674,1.101013026278446,-0.26744232564341913,46.941486319764174,58.60580738196246,0.5128102049371108,0.17519922106073693,-0.7872606727482605,0.4477335838456611,9.084101177481303,0.6918754577636719,0.7525957625913193,-0.21853866577148295,-1.1228797216004622,0.6858023900574963,-0.6707091936859726,0.23363186214300669,1.268790969848638,29.565280260477827,-17.350088537237376,0.45217052791448914,12,0.4257678985595703,-0.8216037750244141,-1.2207622528076172,0.3525867462158203,-0.05987548828125,2,-0.006049074015081257,-1.1525468204834328,62.34196853637695,-1.8275575708843572,62.70786666870117,-1.5000000000000382,63.22011947631836,-0.006049074015081257
3350,2012-12-20,62.95401382446289,63.11367416381836,62.64133834838867,62.64799118041992,1100584.0,0.004244927923304775,-1.9583084458248716,2.0,55.04202996667959,57.158566518656585,0.2780280694028576,-0.05218959203401852,-1.065218922487908,0.2354153385930715,9.55668622277577,0.4723358154296875,0.6717443091562032,0.02128887176513672,-0.8546680924739505,0.8972458360042239,-0.41668961035440333,0.45926735388467677,0.9682618759155304,46.956562929278576,-3.3264834626843793,0.4379784821195421,12,0.15966224670410156,-1.0877094268798828,-1.486867904663086,0.08648109436035156,0.8847999572753906,3,-0.008771002296125596,1.101013026278446,62.68790817260742,-1.1525468204834328,62.34196853637695,-1.8275575708843572,62.70786666870117,-0.008771002296125596
3351,2012-12-21,62.834266662597656,63.11367416381836,62.35527420043945,62.70786666870117,1671783.0,-0.0019021370456080433,1.2136116910229644,0.41304131036374064,51.432662520260344,55.28659082163036,0.4235428314161851,0.07120846485138088,-0.9435184846802969,0.3670536847408741,9.624992990705703,0.7583999633789062,0.6261783110771333,-0.09845829010009766,-0.9744152543391849,0.7774986741389895,-0.5364367722196377,0.3395201920194424,1.0542740645446784,52.32564341912255,0.11055859767045462,0.4379784821195421,12,0.27940940856933594,-0.9679622650146484,-1.3671207427978516,0.20622825622558594,-1.0444679260253977,4,-0.0015881856472458322,-1.9583084458248716,62.95401382446289,1.101013026278446,62.68790817260742,-1.1525468204834328,62.34196853637695,-0.0015881856472458322
3352,2012-12-27,63.22677230834961,63.63258361816406,62.834266662597656,62.86087417602539,721147.0,0.006246681414451727,-2.809553282120363,2.8947638448770183,56.33425346905592,53.43109876138586,-0.0340786444492025,-0.2955835458578804,-1.3412654273948803,-0.006377571583705333,9.769811398337128,0.7983169555664062,0.48643911056120004,0.2681020736694322,-0.6105472859533592,1.1467514332922235,-0.17122260614195994,0.7074267534808243,0.6287081450213634,70.95240695737651,15.146295610649787,0.43932467981139417,12,-0.16299057006835938,-1.1076679229736328,-1.8261528015136719,-0.1862773895263672,-1.0378150939941406,3,-0.022516852525252706,1.2136116910229644,62.834266662597656,-1.9583084458248716,62.95401382446289,1.101013026278446,62.68790817260742,-0.022516852525252706
3353,2012-12-28,62.52824401855469,63.49287796020508,62.47502136230469,63.2866439819336,564704.0,-0.011047982749906704,-1.3538466967192144,-2.0727079380304203,52.84450649744176,52.349420774010675,0.497783998071192,0.4031819116253459,-0.7057453552933168,0.6868556304835138,9.104954238474006,1.0178565979003906,0.4182696881687207,-0.4174535751342745,-1.3142063543661848,0.4792992040976358,-0.8658299647502332,0.030922814481684213,1.2948373665203476,20.19231299380827,-38.5910459225523,0.4483763896159553,12,0.4723377227783203,0.13970375061035156,-1.12762451171875,0.5122509002685547,-1.3238792419433594,4,-0.005638931234932643,-2.809553282120363,63.22677230834961,1.2136116910229644,62.834266662597656,-1.9583084458248716,62.95401382446289,-0.005638931234932643
3354,2013-01-02,63.87207794189453,64.65043640136719,63.49287796020508,64.19805908203125,1200230.0,0.02149163061321646,-1.1349660878619874,0.4298274734671254,57.900670553690574,52.181414621947624,-0.8767136333262826,-0.9136161000727938,-2.0976277012613878,-0.6624796328095997,9.366424315303162,2.1221923828125,0.3271496471455606,0.879479217529294,-0.10821741547857755,1.8671758505371656,0.38563090102535824,1.3733275340332298,-1.6365509033203125,66.08699554401717,8.190460091736597,0.49384831650393524,1,-0.4290962219238281,-0.7484245300292969,-2.378321647644043,-0.8315830230712891,-3.4992942810058594,2,-0.01968545508687991,-1.3538466967192144,62.52824401855469,-2.809553282120363,63.22677230834961,1.2136116910229644,62.834266662597656,-0.01968545508687991
3355,2013-01-03,63.43300247192383,63.91199493408203,63.00057983398438,63.88538360595703,732182.0,-0.006874294435357808,2.6052542232214657,1.387752475015798,53.78945818148018,51.90234069267974,-0.5112130808524995,-0.463735876957557,-1.7184841874312866,-0.2355509900121575,8.924053605986154,0.9114151000976491,0.16637229423159994,0.41845016479491903,-0.5886981308798056,1.4255984604696508,-0.08512398304244329,0.9220243126322814,-1.1491772460937497,46.95651884859132,-9.084703583059358,0.503574147837365,1,0.009979248046875,-0.15301132202148438,-1.9325933456420898,-0.39250755310058594,-2.4614791870117188,3,-0.012690078606226285,-1.1349660878619874,63.87207794189453,-1.3538466967192144,62.52824401855469,-2.809553282120363,63.22677230834961,-0.012690078606226285
3356,2013-01-04,63.49953079223633,63.49953079223633,62.767738342285156,63.05380249023438,592870.0,0.0010487966471703913,2.2835808121870853,-0.9852937456256325,48.95349310140892,51.884679358577074,-0.5966868024392369,-0.4738707180832833,-1.7935058381193585,-0.2995161827665953,8.800300462259413,0.7317924499511719,0.0854834355386771,0.43375301361083984,-0.5620044116189433,1.429510438840623,-0.06412569900405174,0.9316317262257314,-1.1683733428955065,47.094895067616854,-3.567524416612933,0.497878712614892,1,-0.056549072265625,-0.21953964233398438,-1.9459009170532227,-0.45903587341308594,-2.661060333251946,4,0.005343078685290603,2.6052542232214657,63.43300247192383,-1.1349660878619874,63.87207794189453,-1.3538466967192144,62.52824401855469,0.005343078685290603
3357,2013-01-07,62.97397232055664,63.29329681396485,62.60807418823242,63.29329681396485,663400.0,-0.008276572521445202,3.291701011838485,-0.7164106294664144,41.993284742212566,51.69242726133267,-0.032868062775975204,0.07712406024481311,-1.2445476746571131,0.23088649616838097,8.207942044302682,0.8914566040039062,-0.00013244003741874621,-0.10544338226318217,-1.0875552369557795,0.8766684724294151,-0.5964993096094844,0.38561254508312004,-0.5964292921752943,22.935897256046236,-20.98552609261061,0.49105592734630005,1,0.4756622314453125,0.3060188293457031,-1.3837528228759766,0.06652259826660156,-2.0955848693847585,0,-0.018804174809817886,2.2835808121870853,63.49953079223633,2.6052542232214657,63.43300247192383,-1.1349660878619874,63.87207794189453,-0.018804174809817886
3358,2013-01-08,62.767738342285156,63.14693832397461,62.57481384277344,62.59476852416992,549321.0,-0.003274908198925286,-4.3751097571902156,-0.5416741330083861,43.75728890039724,51.338627548069674,0.26833057517688985,0.3124778579313272,-0.9642833620949389,0.4292362083974126,7.759683419750263,0.5721244812011719,-0.05814240051405761,-0.31999320983887003,-1.287775663267908,0.6477892435901609,-0.803884436553389,0.16389801687564898,-0.34473744644409265,9.294777545799395,-30.491164356656643,0.4838912267145163,1,0.7351169586181641,0.5122528076171875,-1.4569292068481445,0.27275657653808594,-1.4303207397460938,1,-0.009220997015592314,3.291701011838485,62.97397232055664,2.2835808121870853,63.49953079223633,2.6052542232214657,63.43300247192383,-0.009220997015592314
3359,2013-01-09,62.60142135620117,63.04049682617188,62.42180252075195,62.86752700805664,780741.0,-0.00264972086738291,1.0217272070005496,-1.538451359636548,41.72414497650007,49.85886254916084,0.4705752624647346,0.5355965012280706,-0.7393550887600355,0.5865155948038137,7.776438340813792,0.618694305419929,-0.04688127574392098,-0.5049375534057603,-1.4157828247072786,0.40590771789575797,-0.9603601890565159,-0.04951491775500472,2.0490150451660156,12.053398865978062,-22.884189820864023,0.4554226356507574,1,0.9014339447021484,0.6785697937011719,-0.9646329879760742,0.4390735626220703,-2.21533203125,2,-0.02231669104828482,-4.3751097571902156,62.767738342285156,3.291701011838485,62.97397232055664,2.2835808121870853,63.49953079223633,-0.02231669104828482
3360,2013-01-10,61.97607421875,62.741127014160156,61.87628555297852,62.50163269042969,891987.0,-0.00998934407404195,-1.3853227418591465,1.9749992832363312,39.759042198075775,48.561793624473665,1.0533883741923873,1.1436034217965272,-0.07260718935377497,1.1921924614123327,7.746702478747524,0.8648414611816335,0.01116341649368735,-1.0820529937744112,-2.1227372973688006,-0.04136869018002187,-1.602395145571606,-0.5617108419772165,2.6297895050048794,6.147479343115371,-26.13415386181623,0.5203421517971931,1,1.2872867584228516,1.2872867584228516,-0.33928585052490234,1.0644207000732422,-2.0290565490722727,3,-0.025869508162171928,1.0217272070005496,62.60142135620117,-4.3751097571902156,62.767738342285156,3.291701011838485,62.97397232055664,-0.025869508162171928
3361,2013-01-11,61.67005157470703,62.00933837890625,61.18440628051758,61.9361572265625,1012942.0,-0.004937754575464637,2.9999815030612433,0.5063292976802253,41.15645440319549,46.87537150604473,1.3152082200182917,1.4213775774518354,0.26267721390489385,1.4773091577914244,7.828913455605341,0.8249320983886719,0.01996762824956022,-1.3238775253295927,-2.535909274921522,-0.11184577573766319,-1.9298934001255574,-0.7178616505336279,2.8266290222167925,23.02847333643244,-11.544734811981698,0.6060158747959642,1,1.2473697662353516,1.2473697662353516,0.11309528350830078,1.370443344116211,-2.188720703125,4,-0.01132686404435268,-1.3853227418591465,61.97607421875,1.0217272070005496,62.60142135620117,-4.3751097571902156,62.767738342285156,-0.01132686404435268
3362,2013-01-14,61.9361572265625,62.002685546875,61.41725158691406,61.67670440673828,794853.0,0.00431498993531898,1.9830310805294769,-0.9749992832363313,46.482126074813145,46.16844034797488,0.9462885217770207,1.077980046317549,0.03424722270564473,1.1884460274117643,7.598146692349994,0.5854339599609375,-0.03609050865378549,-0.9736158370971708,-2.235529584041018,0.28829790984667625,-1.6045727105690943,-0.3426589636252473,2.361786911376953,38.30515524835461,0.16438704819103123,0.6309568734719218,1,0.9812641143798828,0.9812641143798828,0.12141132354736328,1.1043376922607422,-1.4835395812988281,0,-0.01772287492042457,2.9999815030612433,61.67005157470703,-1.3853227418591465,61.97607421875,1.0217272070005496,62.60142135620117,-0.01772287492042457
3363,2013-01-15,61.30415725708008,61.67670440673828,61.00478744506836,61.33741760253906,1317179.0,-0.010204055236597398,-1.1263196016296968,-0.12819419531272974,38.57142677108197,44.0207465943517,1.5493190166906885,1.5847953357902327,0.6735498077521811,1.779867091062016,7.194505577418968,0.9313697814941406,-0.08201828299316105,-1.4745586395263643,-2.8331346178187573,-0.11598266123397138,-2.153846628672561,-0.7952706503801679,2.8069746094140555,14.7059209330477,-23.506709896312927,0.6792879891461979,1,1.1542339324951172,1.5234546661376953,0.8432216644287109,1.736337661743164,-1.0311622619628906,1,-0.006945202820792806,1.9830310805294769,61.9361572265625,2.9999815030612433,61.67005157470703,-1.3853227418591465,61.97607421875,-0.006945202820792806
3364,2013-01-16,61.67005157470703,61.91619873046875,61.104576110839844,61.32411575317383,927773.0,0.005968507422629887,-1.0677885386346075,-10.400848721183621,39.567555504585734,42.440535185807875,0.9367253937812521,1.1345546429386673,0.35045818664191586,1.3994348178244138,6.708958782559224,0.8116226196289062,-0.18659259997242117,-1.0181882858276339,-2.420549444774494,0.3841728731192262,-1.719368865301064,-0.31700770635420383,2.1925727380730393,38.314172036443445,1.15770552183195,0.7011805794734288,1,0.5821075439453125,1.1575603485107422,0.5837697982788086,1.2872867584228516,-1.9758377075195312,2,-0.0053937683474289955,-1.1263196016296968,61.30415725708008,1.9830310805294769,61.9361572265625,2.9999815030612433,61.67005157470703,-0.0053937683474289955
3365,2013-01-17,61.69001007080078,62.00933837890625,61.058006286621094,61.70996856689453,1058283.0,0.00032363352363296016,2.0752706735393494,-0.05769421624303909,40.54944057830013,41.50675157212912,0.7191486421270241,1.019642761829644,0.35211217899544067,1.3671375326224364,6.627702153267393,0.9513320922851562,-0.2244541189439957,-0.9047601699829073,-2.31182781340371,0.5023074734378952,-1.6082939916933086,-0.20122634827250607,1.9439872925623547,68.21183502508192,31.612038529609038,0.7035338217104025,1,0.4590320587158203,1.1376018524169922,0.5355377197265625,1.2673282623291016,-0.04656982421875,3,-0.02113665963667566,-1.0677885386346075,61.67005157470703,-1.1263196016296968,61.30415725708008,1.9830310805294769,61.9361572265625,-0.02113665963667566
3366,2013-01-18,61.42390441894531,61.86963272094727,61.21101760864258,61.67670440673828,1217327.0,-0.004313593911721925,1.0625014932504842,12.666284403669724,34.792365597695024,40.706649444960505,0.7374102753361242,1.2061191240258893,0.6290340050071848,1.6103089340898862,6.486633710469543,0.6586151123046946,-0.41959766413094,-1.0810550689697251,-2.5480808899505547,0.3859707520111044,-1.8145679794601435,-0.3475421584793068,1.9997561509542408,41.721824126499506,9.076313216077907,0.7335129104904157,1,0.6519584655761719,1.403707504272461,0.8016433715820312,1.330526351928711,0.30601882934571023,4,-0.024044169175479246,2.0752706735393494,61.69001007080078,-1.0677885386346075,61.67005157470703,-1.1263196016296968,61.30415725708008,-0.024044169175479246
3367,2013-01-21,62.08251571655274,62.20226287841797,61.4837760925293,61.5369987487793,579503.0,0.010722393892699023,-1.204074706859831,-2.157899502037149,46.214680992641625,40.97969301076544,-0.06811543823839372,0.5251823417680512,0.012706352741382432,0.9222690472055248,6.809093554578169,0.7783584594726562,-0.55442485816409,-0.3911762237548757,-1.8666256170297046,1.0842731695199532,-1.1289009203922902,0.34654847288253876,1.147635003360314,90.00003185616364,53.47509084260186,0.7377246966374147,1,-0.05987358093262429,0.745096206665032,0.14303207397460227,0.671915054321282,-1.5034980773925852,0,-0.041898831175702034,1.0625014932504842,61.42390441894531,2.0752706735393494,61.69001007080078,-1.0677885386346075,61.67005157470703,-0.041898831175702034
3368,2013-01-22,62.14904022216797,62.64133834838867,61.63678741455078,62.02264022827149,971268.0,0.0010715497728692736,-1.2370440847289887,0.2317068054040286,31.313102060472062,39.8229104645401,-0.2588527864484007,0.4674283381330042,-0.030264054946414376,0.8492421681897611,7.1789925676043005,1.0045509338378906,-0.6691166331421741,-0.3150053024291992,-1.7965907582499625,1.166580153391564,-1.0557980303395809,0.4257874254811824,0.9030814357575139,68.90746179477235,34.62976253105992,0.7407927279103826,1,-0.27608299255371094,0.6785717010498047,0.096466064453125,0.6053905487060547,-0.35924148559571023,1,-0.02729603821458848,-1.204074706859831,62.08251571655274,1.0625014932504842,61.42390441894531,2.0752706735393494,61.69001007080078,-0.02729603821458848
3369,2013-01-23,62.3087043762207,62.694557189941406,62.21556854248047,62.3885383605957,1044761.0,0.0025690526109811707,-2.599988531781301,-0.631598008148519,37.019955747847284,39.51856752562583,-0.5189819187544771,0.2929165528169335,-0.1213541736086583,0.6791580452226498,7.543543318848589,0.5455169677734375,-0.6994272675354551,-0.13638095855712606,-1.6156076455739452,1.342845728459693,-0.8759943020655356,0.6032323849512835,0.5796305446762062,76.42280402412986,41.94166864285768,0.7396133435084093,1,-0.4590320587158203,0.5189075469970703,0.09979057312011719,0.39916038513183594,-0.3060188293457031,2,-0.03267134827281715,-1.2370440847289887,62.14904022216797,-1.204074706859831,62.08251571655274,1.0625014932504842,61.42390441894531,-0.03267134827281715
3370,2013-01-24,62.4018440246582,62.67460250854492,62.06255722045898,62.3087043762207,734516.0,0.0014948095835072284,-1.090911460369562,-1.1666666666666667,37.40457747958483,39.10169231189131,-0.6094666649844172,0.1647347394750085,-0.14642615340302712,0.5944109258267005,7.927383295014684,0.6120452880859446,-0.7332554268970881,-0.015632820129397373,-1.4753477951134073,1.4440821548546126,-0.7454903076214023,0.7142246673626076,0.33580709817242393,80.2692716141126,45.426320561332396,0.7298574874920056,1,-0.5521717071533203,0.4257678985595703,0.0066509246826171875,0.22951316833496094,0.385852813720696,3,-0.04339022667985226,-2.599988531781301,62.3087043762207,-1.2370440847289887,62.14904022216797,-1.204074706859831,62.08251571655274,-0.04339022667985226
3371,2013-01-25,62.7344741821289,62.94736099243164,62.2953987121582,62.2953987121582,789384.0,0.005330453974072613,-1.9697048678986282,4.714162844036621,47.124564789463804,39.173074391296936,-0.8663343509923038,-0.1852529643649703,-0.4288825631788882,0.2724051816655191,8.151563989440683,0.6519622802734375,-0.7358363691344891,0.32198696136473615,-1.1324018754872256,1.7763757982166979,-0.4052074570612447,1.049181379790717,-1.7296867370605398,85.45442698152009,47.07682384725869,0.7271944184259803,1,-0.7583999633788991,0.09313774108887429,-0.32597923278807883,-0.37254905700682883,0.33263397216798296,4,-0.017391298002744193,-1.090911460369562,62.4018440246582,-2.599988531781301,62.3087043762207,-1.2370440847289887,62.14904022216797,-0.017391298002744193
3372,2013-01-28,61.80310440063477,62.60807418823242,61.80310440063477,62.54820251464844,953684.0,-0.014846219620653911,-1.1607081603293228,-1.696970486789874,40.13604274603823,39.346920610736525,0.04936873214181503,0.6682521543458861,0.5518804817204455,1.199000130262874,8.37803234859596,0.9313697814941264,-0.6975083069140169,-0.5381994247436452,-1.9638566821175942,0.8874578326303038,-1.2510280534306233,0.1746292039433328,-0.7594654846191489,12.690396700421722,-28.152909593061118,0.7128286286869748,1,0.19957923889159446,1.0245075225830007,0.6053905487060476,0.5588207244872976,1.9359207153320241,0,-0.0011841015601636862,-1.9697048678986282,62.7344741821289,-1.090911460369562,62.4018440246582,-2.599988531781301,62.3087043762207,-0.0011841015601636862
3373,2013-01-29,62.17565155029297,62.30205154418945,61.82306289672852,61.87628555297852,835458.0,0.0060279682270194535,-1.3606471080362572,-0.4017806402727732,45.82244463325259,40.04190829169951,-0.20848045451483443,0.2824148188801061,0.22699662929811382,0.8381362021864831,9.015013620449535,0.4989471435546804,-0.6374673696201754,-0.14802265167236328,-1.572666384911372,1.2766210815666454,-0.8603445182918676,0.5642992149471411,-1.0939381927490217,32.55800773436416,-11.434334992061856,0.7123218666195036,1,-0.17296791076660156,0.6519603729248047,0.23284339904785156,0.1363811492919922,0.8914566040039134,1,-0.02567940779585265,-1.1607081603293228,61.80310440063477,-1.9697048678986282,62.7344741821289,-1.090911460369562,62.4018440246582,-0.02567940779585265
3374,2013-01-30,62.61472702026367,62.794349670410156,62.16234588623047,62.24883270263672,1023144.0,0.007061855549925999,-1.3456721954396471,1.2222307172802513,56.504057776206594,41.81464353591134,-0.5581578555860744,-0.2695057311251148,-0.14331795992271168,0.4005626942929368,8.308502156270782,0.6320037841796875,-0.6225976428826385,0.3539203643798814,-0.8814152964471731,1.5892560252069359,-0.2637474660336423,0.9715881947934051,-1.4957007100219712,70.93012401653536,21.23563965371006,0.6176678304135262,1,-0.5355377197265625,0.21288490295410156,-0.12473678588867188,-0.5754528045654297,0.5721282958984375,2,-0.013174668691351865,-1.3606471080362572,62.17565155029297,-1.1607081603293228,61.80310440063477,-1.9697048678986282,62.7344741821289,-0.013174668691351865
3375,2013-01-31,62.62803268432617,62.99393081665039,62.36857986450195,62.52824401855469,1157140.0,0.00021250055211763375,-1.9841356524588374,0.2727253771489934,60.374650603444984,44.65711964766133,-0.4742886556886816,-0.36491941380712944,-0.0787841042120121,0.3583653853680602,8.26288528446375,0.6253509521484375,-0.49280952068861694,0.4074745178222656,-0.7142882427895572,1.5292372784340884,-0.15340686248364221,0.9683558981281735,-1.4724396804406723,69.27359626867565,15.536586019942888,0.5608813803059113,1,-0.3891792297363281,0.19957923889160156,-0.13804244995117188,-0.5987377166748047,0.658611297607429,3,-0.00998509949375559,-1.3456721954396471,62.61472702026367,-1.3606471080362572,62.17565155029297,-1.1607081603293228,61.80310440063477,-0.00998509949375559
3376,2013-02-01,63.83881378173828,64.03173828125,62.48167419433594,62.62803268432617,1311581.0,0.019332893682211028,-1.061943557124118,12.133453113651134,67.10527579286428,46.97829684768607,-1.4600282121868347,-1.6326877590208682,-1.1928344383040752,-0.8670181813649265,8.912976890337104,1.5500640869140625,-0.3554233743821129,1.6012914657592745,0.3912984127805217,2.8112845187380273,0.9962949392698945,2.2062879922486545,-2.6096872653421883,91.34337401985199,34.18149397857633,0.6049965264893776,2,-1.0045509338378906,-1.0112018585205078,-1.3488235473632812,-1.809518814086914,-0.7450942993163991,4,-0.01646517034218553,-1.9841356524588374,62.62803268432617,-1.3456721954396471,62.61472702026367,-1.3606471080362572,62.17565155029297,-0.01646517034218553
3377,2013-02-04,61.78979873657226,64.164794921875,61.78979873657226,63.87207794189453,1759052.0,-0.0320966967239007,-1.2811505577468003,-1.7197817258403518,53.47949386794821,49.44122927073897,0.6069227599391525,0.3405220004125695,0.8824118892655193,1.1618108743364104,9.449096303304366,2.3749961853027415,-0.2681516456353137,-0.3885149002075252,-1.5621175035020443,0.7850877030869938,-0.9753162018547883,0.19828640143973786,-0.3925155142849306,0.0,-59.94912962706182,0.5868013016472606,2,1.1874980926513743,1.037813186645515,0.7001914978027415,0.23949623107910867,1.5633735656738423,0,0.02067184946127054,-1.061943557124118,63.83881378173828,-1.9841356524588374,62.62803268432617,-1.3456721954396471,62.61472702026367,0.02067184946127054
3378,2013-02-05,62.18895721435547,62.40849685668945,61.80310440063477,61.86297988891602,889474.0,0.006459941381018908,-1.7164191878129693,-0.15654832675956862,53.70018562403843,51.294588145871316,0.23917362807878106,-0.10985276102194064,0.49407494386609585,0.7382091392337458,10.05411230907792,0.6186981201171946,-0.10127002299508092,0.03958263397216655,-1.1008994439012127,1.1800647118455458,-0.5306584049645195,0.6098236729088526,-0.5702730561011293,16.806699743491563,-43.98388795018388,0.5702410389366894,2,0.7883396148681641,0.6386547088623047,0.40248584747314453,-0.15966224670410156,1.782909393310554,1,0.024925130940345097,-1.2811505577468003,61.78979873657226,-1.061943557124118,63.83881378173828,-1.9841356524588374,62.62803268432617,0.024925130940345097
3379,2013-02-06,61.20436477661133,62.46836853027344,60.91830062866211,62.26879119873047,1414633.0,-0.015832271223818806,1.118185206519161,-3.265338841234434,46.9557823373252,52.35583313006469,1.1741120205678754,0.8060350915917951,1.4829892738523114,1.68919812895507,10.692723324881637,1.5500679016113281,-0.08526992004004796,-0.8751569747924819,-2.0689506530461657,0.3186367034612019,-1.4720538139193238,-0.27826013566564,2.960430145263672,8.811478540013558,-48.93194618887541,0.5968968391268404,2,1.3371829986572266,1.5800037384033203,1.6298999786376953,0.8249301910400391,3.1200904846191406,2,0.030434812688349133,-1.7164191878129693,62.18895721435547,-1.2811505577468003,61.78979873657226,-1.061943557124118,63.83881378173828,0.030434812688349133
3380,2013-02-07,60.37278366088867,61.62348175048828,60.37278366088867,61.40394592285156,1097352.0,-0.013586957707310998,-1.4258026805961976,0.9687492160425469,43.847335225945656,51.99169651189601,1.8859280662616058,1.5930179111840204,2.296021358192462,2.489115993371726,10.928704427106716,1.2506980895996094,-0.015705048896315077,-1.6265735626220703,-3.0439957878411334,-0.20915133740300718,-2.3352846752316054,-0.9178624500125352,3.7270813751220686,0.0,-57.30101036458365,0.7087111126095322,2,1.896005630493164,1.896005630493164,2.910533905029297,1.7296886444091797,3.672260284423828,3,0.04661159357964939,1.118185206519161,61.20436477661133,-1.7164191878129693,62.18895721435547,-1.2811505577468003,61.78979873657226,0.04661159357964939
3381,2013-02-08,60.97152328491211,61.20436477661133,60.40604782104492,60.43265914916992,1019158.0,0.009917376468617567,-1.6966213952529443,-0.5225793801999904,43.45097767611791,52.360022615238194,1.1296052411521629,0.9900220191783831,1.672225032719325,1.84307178101556,10.466283430825651,0.8315811157226562,0.017886128652079947,-0.9929075241088867,-2.4773362242815296,0.4915211760637561,-1.7351218741952081,-0.2506931740225653,2.979258496093749,15.789500157436272,-35.83136865167849,0.7422143500863226,2,1.2972660064697266,1.2972660064697266,2.389963150024414,1.1309490203857422,3.0602149963378906,4,0.03797052414457869,-1.4258026805961976,60.37278366088867,1.118185206519161,61.20436477661133,-1.7164191878129693,62.18895721435547,0.03797052414457869
3382,2013-02-11,60.83847045898438,61.20436477661133,60.565711975097656,61.058006286621094,784577.0,-0.0021822125930164304,1.4935063000804265,-0.4074047855018982,42.33464139317747,51.97248892189652,1.2420496886762251,1.092642775766457,1.7822333298612065,1.9243792746408985,9.978872629305016,0.6386528015136719,0.03655507335646746,-1.0710760116577092,-2.6387428794926606,0.4965908561772423,-1.8549094455751813,-0.287242577740237,2.9691913972167896,22.222282900545533,-26.087850646555243,0.7838334339174757,2,1.4303188323974538,1.4303188323974538,2.5230159759521413,1.2640018463134695,2.9338188171386648,0,0.03706945632300096,-1.6966213952529443,60.97152328491211,-1.4258026805961976,60.37278366088867,1.118185206519161,61.20436477661133,0.03706945632300096
3383,2013-02-12,60.87838745117188,61.03805160522461,60.559059143066406,60.65219497680664,1022087.0,0.000656114328423385,-1.3225895953757225,-1.0303214596004133,41.51540536760944,50.307083098719055,1.1161377630779157,1.0742711271468508,1.7166869608503035,1.8389034471265617,9.066724056083627,0.4789924621582031,-0.028960577820299704,-1.0098705291747976,-2.62305508921461,0.6033140308650147,-1.8164628091947037,-0.20327824915489145,2.791879277216786,24.127096815298557,-19.77489400855,0.8065922800199072,2,1.3904018402099538,1.3904018402099538,2.4864253997802663,1.2240848541259695,3.8917999267578054,1,0.04065128783279848,1.4935063000804265,60.83847045898438,-1.6966213952529443,60.97152328491211,-1.4258026805961976,60.37278366088867,0.04065128783279848
3384,2013-02-13,61.33741760253906,61.86297988891602,61.144493103027344,61.20436477661133,1048405.0,0.007540116789974904,-4.684316950610447,0.5882283497765225,43.9485439836773,48.4819601409671,0.5105577100798726,0.6208757647737286,1.2321146874412605,1.3164448060031901,8.11988537907855,0.9845924377441406,0.027050883370293377,-0.5342086791992173,-2.163642538644396,1.0952251802459614,-1.3489256089218031,0.2805082505233685,2.200949803149605,64.73200800724922,24.379736899893395,0.8147169297225885,2,0.9313716888427734,0.9313716888427734,2.0540056228637695,0.7650547027587891,2.0756263732910156,2,0.04295011280386718,-1.3225895953757225,60.87838745117188,1.4935063000804265,60.83847045898438,-1.6966213952529443,60.97152328491211,0.04295011280386718
3385,2013-02-14,60.38608932495117,62.4018440246582,60.38608932495117,62.20226287841797,2082284.0,-0.015509754319172897,-1.2197820201260663,-13.650018635855385,37.52649744234591,45.195429213131725,1.2409181127366438,1.5489229662685489,2.1443894407926365,2.1978500474794913,7.504342913302371,2.0157546997070312,-0.0035358124138582525,-1.4203409194946275,-3.17954737769864,0.33886553870938485,-2.299944148596637,-0.5407376903926178,3.0256547309454973,0.0,-33.21591362106882,0.8796032291020077,2,1.882699966430664,1.882699966430664,3.00533390045166,1.7163829803466797,3.1866188049316406,3,0.06521975475321917,-4.684316950610447,61.33741760253906,-1.3225895953757225,60.87838745117188,1.4935063000804265,60.83847045898438,0.06521975475321917
3386,2013-02-15,59.94701766967773,60.31291198730469,59.70751953125,60.20647048950195,2076117.0,-0.0072710728610143605,1.563398481666936,0.1428568427995057,39.59732117582961,43.652965580674106,1.195614587524581,1.9728246181438251,2.555228883811445,2.564054294188203,7.088215106998288,0.6785697937011719,-0.1549647807853205,-1.7855682373046946,-3.726938581583177,0.1558021069737876,-2.7562534094439357,-0.8148830651654535,3.3431679704186195,8.888986423634986,-25.811094655857158,0.9706851721392423,2,1.1409263610839915,1.9891395568847727,3.3163433074951243,2.1554546356201243,2.7209320068359446,4,0.06836080317149174,-1.2197820201260663,60.38608932495117,-4.684316950610447,61.33741760253906,-1.3225895953757225,60.87838745117188,0.06836080317149174
3387,2013-02-18,59.48133087158203,60.03350067138672,59.41480255126953,59.98027801513672,1222519.0,-0.007768306351147336,1.043957151858853,1.9230746610991327,35.05535633125608,41.58131788147606,1.452114155904944,2.354354332247752,2.9793980861720897,2.9567190028953547,7.243110896626044,0.6186981201171875,-0.3568094450921748,-2.1211957931518555,-4.298096274290458,0.0557046879867471,-3.2096460337211568,-1.0327455525825542,3.593894801983538,2.2272312221037374,-31.39119480789081,1.0884502405692997,2,1.4602546691894531,2.3084678649902344,3.4360904693603516,2.6610584259033203,3.3662376403808594,0,0.0765014390732468,1.563398481666936,59.94701766967773,-1.2197820201260663,60.38608932495117,-4.684316950610447,61.33741760253906,0.0765014390732468
3388,2013-02-19,60.45261764526367,60.76528930664063,59.34162521362305,59.40814971923828,2139307.0,0.016329271041003013,-1.4180783273238664,-2.0933438331447447,38.67596111197688,40.66133774532625,0.23314343427203,1.3169817857795465,1.9802412531519806,1.9162545227722418,7.698325612514495,1.4236640930175852,-0.7118749957631394,-1.0650878906250014,-3.2841192489736386,1.1539434677236358,-2.1746035697993165,0.04442778854931362,2.329774178518214,36.304346200160055,7.099681372498964,1.1095156791743173,2,0.4191169738769531,1.3005924224853516,2.464803695678711,1.6897716522216797,2.2818565368652273,1,0.05491361267992123,1.043957151858853,59.48133087158203,1.563398481666936,59.94701766967773,-1.2197820201260663,60.38608932495117,0.05491361267992123
3389,2013-02-20,60.27299499511719,60.78524780273438,59.98027801513672,60.512489318847656,1107722.0,-0.002971296482155883,1.0508489401611192,-0.22929792075266342,37.87670810539285,39.99793473193149,0.29810675915298646,1.4084884546178387,2.141342138438688,2.043223178968347,8.24233426601129,0.8049697875976634,-0.8538355425271078,-1.1429250717163058,-3.3956845648023304,1.1098344213697189,-2.2693048182593145,-0.016545325173296987,2.165320167648815,30.434744670401315,6.03834440533771,1.1263797465430108,2,0.5987396240234375,1.480215072631836,2.370006561279297,1.9226150512695312,2.7808074951171946,2,0.07461372017728385,-1.4180783273238664,60.45261764526367,1.043957151858853,59.48133087158203,1.563398481666936,59.94701766967773,0.07461372017728385
3390,2013-02-21,59.6942138671875,60.20647048950195,58.9092025756836,59.92040634155274,1710395.0,-0.009602660826404485,2.249991637797139,0.9444586027842672,27.179484594374102,38.18999105618217,0.8610599000359542,1.869890275174626,2.671546088726103,2.5619448139682106,8.952559674381588,1.3637924194335866,-1.0587143123356526,-1.586324691772461,-3.913806207051053,0.741156823506131,-2.750065449411757,-0.422583934133165,2.4344323006642057,41.84394278905357,24.845326004588607,1.163740757639296,2,0.9613094329833984,1.8427848815917969,2.8456716537475586,2.5013961791992188,4.590324401855469,3,0.06229799955011606,1.0508489401611192,60.27299499511719,-1.4180783273238664,60.45261764526367,1.043957151858853,59.48133087158203,0.06229799955011606
3391,2013-02-22,61.64344024658203,61.64344024658203,59.70086669921875,59.88714218139648,1598617.0,0.032653522898070664,1.2121228575834648,-7.764617590015809,49.18518392667148,38.95116244879262,-1.0983332692155585,-0.174195670743444,0.694962209400181,0.5786800280550537,9.457725289347794,1.9492263793945312,-1.092709785262251,0.4174533843994155,-1.8157793234391448,2.650686092237976,-0.6991629695198682,1.5340697383186992,0.09887269020950384,100.0,77.51129397792803,1.1166163539192806,2,-0.9879169464111328,-0.10644149780273438,0.8448867797851562,0.5521697998046875,2.1754150390625,4,0.0312972130624678,2.249991637797139,59.6942138671875,1.0508489401611192,60.27299499511719,-1.4180783273238664,60.45261764526367,0.0312972130624678
3392,2013-02-25,61.72992324829102,62.47502136230469,61.37068176269531,61.37068176269531,1741691.0,0.0014029554704124703,-5.148174105104435,0.204544714087444,47.352256609731995,39.59970147569513,-1.1678806455652548,-0.2808412026895084,0.5601158628894325,0.4312288571462872,9.545115331890337,1.104339599609375,-1.0254544681484035,0.5075954437255916,-1.7218925319014673,2.7370834193526505,-0.6071485440879343,1.6223394315391175,-2.820720672607422,79.10443130735457,53.587942719044,1.1147439878135281,2,-1.037811279296882,-0.19292449951172586,0.7218141555786062,0.465686798095696,1.9093132019042898,0,0.015195651944190924,1.2121228575834648,61.64344024658203,2.249991637797139,59.6942138671875,1.0508489401611192,60.27299499511719,0.015195651944190924
3393,2013-02-26,60.579017639160156,61.1777572631836,60.04680633544922,60.06011199951172,1814436.0,-0.018644209300271997,-3.146345556767669,1.4444479840293643,46.46085198968724,39.878846809696235,-0.071416697555307,0.784539258538814,1.6384218222318907,1.5306382167701287,9.647157256192598,1.683116912841804,-1.0248665537598143,-0.5634784698486328,-2.7633822391027536,1.636425299405488,-1.6634303544756932,0.5364734147784276,-1.598498687744133,46.82837697029595,18.40573363417583,1.0999518846270588,2,0.11309432983398438,0.9579811096191406,1.846109390258789,1.6165924072265625,2.21533203125,1,0.037447798944436395,-5.148174105104435,61.72992324829102,1.2121228575834648,61.64344024658203,2.249991637797139,59.6942138671875,0.037447798944436395
3394,2013-02-27,61.78979873657226,61.84967422485352,60.24638366699219,60.64554214477539,1420171.0,0.019986806399274082,1.5368369588835868,2.205134237068825,57.68954016192948,42.119184889649965,-1.3536275730567269,-0.5177578707661254,0.38198296349157346,0.27870286607457473,10.070030528191667,1.6032905578613352,-0.9724130544332183,0.6885490417480398,-1.4243437282579379,2.8014418117540174,-0.3678973432549526,1.7449954267510321,-2.739389736938463,80.78358248872946,46.75120656773528,1.0564463850029897,2,-1.097686767578118,-0.25279998779296164,0.5604858398437571,0.40581130981446023,0.23284149169923296,2,0.015288534108746088,-3.146345556767669,60.579017639160156,-5.148174105104435,61.72992324829102,1.2121228575834648,61.64344024658203,0.015288534108746088
3395,2013-02-28,62.002685546875,62.20891571044922,61.5769157409668,62.09582138061523,1209238.0,0.003445339111887158,2.9583557323585277,-0.0813941858914465,55.84025394268401,43.923955197078236,-1.4673972670269606,-0.82204279876877,0.12239723235314415,0.027818789663832888,10.335310354404271,0.6319999694824219,-0.9067120259907853,0.9327032089233427,-1.1021234444744366,2.967529862321122,-0.08471011777555049,1.9501165356222359,-2.883784299987788,82.97370288272728,44.707334756348715,1.017413326698891,2,-1.3105735778808594,-0.4656867980957031,0.3359565734863281,0.19292449951171875,-0.07318115234375,3,0.01695276477282137,1.5368369588835868,61.78979873657226,-3.146345556767669,60.579017639160156,-5.148174105104435,61.72992324829102,0.01695276477282137
3396,2013-03-01,62.7876968383789,63.53279113769531,62.06921005249024,62.38188552856445,1962619.0,0.012660924032240839,-1.8387018012452485,-4.357198443580023,60.280709661063945,46.72677223372355,-2.0194492869514136,-1.7811597273502073,-0.6902161325327612,-0.799189938096994,9.726839920579113,1.5301055908203125,-0.8763421753696221,1.7702703475952077,-0.0006254036823136744,3.541166098872729,0.884822471956447,2.6557182232339684,-3.6016731891833373,78.62600264819476,36.746786039287734,0.8854478756387606,3,-1.566699981689446,-1.2506980895996023,-0.449054718017571,-0.5920867919921804,-0.35259246826171164,4,0.02383972507411869,2.9583557323585277,62.002685546875,1.5368369588835868,61.78979873657226,-3.146345556767669,60.579017639160156,0.02383972507411869
3397,2013-03-04,63.06710815429688,63.11367416381836,62.00933837890625,62.54154968261719,1087562.0,0.0044500965951532745,2.5699135560405955,1.2950808885045664,61.25941555281343,49.23604494937206,-1.9408261624106586,-2.06589106523969,-0.9780378672947094,-1.0988991380823805,10.029890395868767,1.1043357849121094,-0.6799391370199785,1.985816192626963,0.016611119922238515,3.9550212653316876,1.0012136562746008,2.9704187289793254,-3.707213805561331,86.641279012508,40.760224285326004,0.9846025363523639,3,-1.846111297607429,-1.5301094055175852,-0.6652650833129954,-0.8714981079101634,-0.7850112915039134,0,0.011919797075655714,-1.8387018012452485,62.7876968383789,2.9583557323585277,62.002685546875,1.5368369588835868,61.78979873657226,0.011919797075655714
3398,2013-03-05,63.7390251159668,63.75898361206055,63.00723266601562,63.03384399414063,1403391.0,0.010653999863542651,1.0178575999754444,1.3417748163632353,62.08976467890736,51.92638456865144,-2.3440426358562476,-2.757083740788943,-1.638935123506343,-1.7754095684367712,10.497408920680959,0.751750946044929,-0.4456194960827915,2.5802297592163086,0.32606922602202104,4.834390292410596,1.4531494926191684,3.707310025813449,-4.212214895672858,99.43180275562632,53.6246386635121,1.1270802665971422,3,-2.4049320220947266,-2.2020263671875,-1.3238773345947266,-1.5434150695800781,-2.0423622131347656,1,-0.0015655819270835591,2.5699135560405955,63.06710815429688,-1.8387018012452485,62.7876968383789,2.9583557323585277,62.002685546875,-0.0015655819270835591
3399,2013-03-06,63.06710815429688,63.84546661376953,62.93405532836914,63.53279113769531,1328430.0,-0.010541688713428421,-1.4909140194126171,-0.6603735820273796,63.8869887171292,56.004996137846454,-1.3791300245932305,-2.0432162050416807,-0.9747313624205134,-1.0976996875815743,11.186315986234712,0.9114112854003906,-0.11444637026929172,1.815175628662118,-0.5954141282405487,4.2257653855647845,0.6098807502107846,3.020470507113451,-3.286367530496946,65.68917766825268,13.505766399008557,1.2052948784513322,3,-1.2939414978027415,-1.5301094055175852,-0.6519603729248118,-0.8714981079101634,-1.5367622375488352,2,-0.004324892830338878,1.0178575999754444,63.7390251159668,2.5699135560405955,63.06710815429688,-1.8387018012452485,62.7876968383789,-0.004324892830338878
3400,2013-03-07,63.18685531616211,63.46626663208008,62.94070816040039,62.96066665649414,861480.0,0.0018987260613292367,-2.9499985664726625,-0.48571381762181676,67.35565833075856,58.023937738300575,-1.0631459605159392,-2.0462425326544036,-1.1095379748824286,-1.2212024865195374,11.340139042336892,0.5255584716796875,0.1394886482725255,1.7942192077636747,-0.7263092519162271,4.3147476674435765,0.5339549779237203,3.054483437603629,-3.080936613164603,64.13043026613757,6.203273043018534,1.2602642298399522,3,-1.2407188415527344,-1.6498565673828125,-0.733454704284668,-0.9912452697753906,-1.7696037292480469,3,-0.01842495693234525,-1.4909140194126171,63.06710815429688,1.0178575999754444,63.7390251159668,2.5699135560405955,63.06710815429688,-0.01842495693234525
3401,2013-03-08,63.2866439819336,63.52613830566406,62.86752700805664,62.86752700805664,921063.0,0.001579263048812729,-2.142851941858031,1.852953081256145,71.21661733690767,60.675533374653426,-1.0117278070624067,-2.0698157254945997,-1.2196766319283086,-1.3165565072295422,11.475404714316976,0.6586112976074219,0.44500261210306036,1.778251838684092,-0.870242997974664,4.426746675342848,0.454004420354714,3.10249925701347,-2.881561446074329,69.56516319365132,4.402635110041658,1.3242474183293795,3,-1.3405075073242259,-1.749645233154304,-0.7534112930297923,-1.091033935546882,-2.9471206665039134,4,-0.021444328566225912,-2.9499985664726625,63.18685531616211,-1.4909140194126171,63.06710815429688,1.0178575999754444,63.7390251159668,-0.021444328566225912
3402,2013-03-11,63.09371948242188,63.25338363647461,62.820960998535156,63.03384399414063,1101060.0,-0.003048423606832329,1.2806872824578848,0.1428610436064744,66.12511720917107,62.86045173237385,-0.6761040580880646,-1.7911013394458664,-1.052210883668856,-1.1261165377128606,11.600214016035974,0.4656829833984446,0.9322369637880499,1.4725648880004982,-1.2469224311552622,4.192052207156259,0.11282122842261799,2.8323085475783785,-2.41340622032979,26.623424979894057,-40.44666558290129,1.3597436595778785,3,-1.0477943420410227,-1.5567207336425852,-0.2627820968628001,-0.8981094360351634,-1.7762603759765696,0,-0.01043867943921406,-2.142851941858031,63.2866439819336,-2.9499985664726625,63.18685531616211,-1.4909140194126171,63.06710815429688,-0.01043867943921406
3403,2013-03-12,63.3531723022461,63.51948928833008,62.727821350097656,62.767738342285156,1108593.0,0.0041121814017717195,-1.3799972476432947,9.777522935779935,68.62432129462621,64.07542741378461,-0.5594968897997745,-1.9559244742122814,-1.3121133947192263,-1.4111080557693327,11.79546410266542,0.7916679382324219,1.0576636793988996,1.608278465271006,-1.1928907599165868,4.409447690458599,0.20769385267720963,3.0088630778648024,-2.419646772019817,55.95254348360383,-15.100986627270188,1.4005846125937982,3,-0.6419811248779368,-1.9758377075195384,-0.45071792602539773,-1.157562255859382,-1.2972679138183736,1,-0.016906421581278197,1.2806872824578848,63.09371948242188,-2.142851941858031,63.2866439819336,-2.9499985664726625,63.18685531616211,-0.016906421581278197
3404,2013-03-13,63.97186660766602,63.97186660766602,63.23342514038086,63.359825134277344,1030965.0,0.00976579834815916,1.4130438847440818,1.0454492141684255,75.74062537158096,66.28657979477315,-0.9343733939222219,-2.4950556835656172,-1.9673997931313139,-2.0516839758510486,13.072075180755311,0.7384414672851634,1.224698810286604,2.0952503204345803,-0.8682988549326822,5.05879949580185,0.613475732750949,3.5770249081182115,-2.805385790756276,100.0,24.20853377899749,1.4817745876836343,3,-0.9812641143798899,-2.531332015991211,-1.0694122314453196,-1.5234565734863352,-2.3683433532714915,2,-0.03556569200626303,-1.3799972476432947,63.3531723022461,1.2806872824578848,63.09371948242188,-2.142851941858031,63.2866439819336,-0.03556569200626303
3405,2013-03-14,64.32445526123047,64.38433074951172,63.7257194519043,64.06500244140625,1255466.0,0.005511620533551698,2.473653501800696,0.42391378869753876,69.97028944491045,67.3631997707561,-1.0314524486707555,-2.6745912619768006,-2.339082998059837,-2.427194227210009,13.811704095051136,0.6586112976074219,1.5198300845742025,2.250920677185057,-0.8171550561263814,5.318996410496496,0.7168828105293414,3.784958543840773,-2.877435865245097,96.38544228590378,22.678979854168986,1.5340378666557186,3,-1.1276206970214844,-2.6776885986328125,-1.6614971160888672,-1.5400867462158203,-1.3105697631835866,3,-0.04343774592626026,1.4130438847440818,63.97186660766602,-1.3799972476432947,63.3531723022461,1.2806872824578848,63.09371948242188,-0.04343774592626026
3406,2013-03-15,64.0450439453125,64.39763641357422,63.67250061035156,64.39098358154297,1954657.0,-0.004343780523025642,3.0369953490347656,-1.333343135236863,66.76302701496334,67.97471215543942,-0.6201449388892399,-2.184420935368948,-2.084551440435092,-2.1468557713046863,13.901182205044393,0.7251358032226562,1.6139523894685084,1.7666080474853487,-1.2504401913008394,4.78365628627153,0.25808392809226177,3.2751321668784357,-2.24554718690397,78.88434018988788,5.61858568542597,1.5085241193930905,3,-0.4823150634765625,-2.3916244506835938,-1.776254653930664,-1.5334339141845703,-0.5122528076171875,4,-0.041030377942160356,2.473653501800696,64.32445526123047,1.4130438847440818,63.97186660766602,-1.3799972476432947,63.3531723022461,-0.041030377942160356
3407,2013-03-18,64.03173828125,64.13153076171875,62.70121383666992,63.05380249023438,1047954.0,-0.0002077547807424196,1.4293702215887003,-2.8268972057428727,79.93080706135706,69.95705019793382,-0.5091603509930707,-1.9106931227921393,-2.0798502018215217,-2.1137831117152075,13.330994001277125,1.4303169250488281,1.7307818740268885,1.5257820129394517,-1.282184762137561,4.333748788016472,0.12179862540094177,2.9297654004779616,-1.8685019711182704,78.43119177345983,1.746051333322498,1.4039833875385095,3,-0.4823131561279297,-2.3783187866210938,-1.762948989868164,-1.5201282501220703,-1.2972640991211009,0,-0.05766226351067971,3.0369953490347656,64.0450439453125,2.473653501800696,64.32445526123047,1.4130438847440818,63.97186660766602,-0.05766226351067971
3408,2013-03-19,63.77228927612305,64.111572265625,63.10702514648438,63.59266662597656,1288781.0,-0.004051881334024676,1.3410869942080743,0.18367530035887167,70.58017547666843,70.70073761566042,-0.273229623214867,-1.464896974633092,-1.8255492921447,-1.8098502301099302,13.656706566624624,1.004547119140618,1.7361475923423413,1.1003494262695312,-1.586405865748688,3.7871047182877504,-0.24302821973957123,2.443727072278641,-1.2962369515093712,63.13730163905673,-12.49118181627746,1.3433776460091087,3,-0.22286415100097656,-2.1188697814941406,-1.503499984741211,-1.2606792449951172,-0.4058113098144531,1,-0.03849368115120877,1.4293702215887003,64.03173828125,3.0369953490347656,64.0450439453125,2.473653501800696,64.32445526123047,-0.03849368115120877
3409,2013-03-20,64.77018737792969,64.81010437011719,64.01178741455078,64.01178741455078,1382279.0,0.015647832516814786,-1.105266334691414,4.222184467050353,74.70314709031037,71.51712525561062,-1.1221460365549376,-2.2225533106693263,-2.8117442549741796,-2.764445807921234,14.222359916909877,1.0378150939941406,1.735638047659883,1.8733879089355483,-0.719114471015871,4.4658902888869605,0.5771367189598351,3.1696390989112544,-2.0689735412597656,98.10720416472968,22.440887777961535,1.2962511899757068,3,-1.0145282745361328,-2.910533905029297,-2.5013980865478516,-2.258577346801758,-0.6386566162109375,2,-0.0419063630874541,1.3410869942080743,63.77228927612305,1.4293702215887003,64.03173828125,3.0369953490347656,64.0450439453125,-0.0419063630874541
3410,2013-03-21,63.41304397583008,64.52404022216797,62.8409194946289,64.48412322998047,1707930.0,-0.020953210991667692,1.9248438043784615,-1.4122881142799657,55.06464778158479,69.72246197168585,0.30224015930981807,-0.603459181016575,-1.438266653752052,-1.3769756583469572,13.40952634048285,1.9292678833007884,1.639365136384363,0.33030300140380575,-1.784484273594444,2.4450902764020483,-0.727090636095312,1.3876966389029306,1.3970603942871094,33.75377374360792,-39.822263601692015,1.0573936374991226,3,0.34261512756347656,-1.5533905029296875,-1.1442546844482422,-0.9014339447021484,0.5322113037109446,3,-0.028535465386667846,-1.105266334691414,64.77018737792969,1.3410869942080743,63.77228927612305,1.4293702215887003,64.03173828125,-0.028535465386667846
3411,2013-03-22,63.57270812988281,63.88538360595703,63.17354965209961,63.17354965209961,1082126.0,0.0025178440276987235,-2.5666733564609077,-0.3726694138052618,54.17581919024264,68.39476219180492,0.2094471482784641,-0.6442053609552474,-1.5695389876076575,-1.509750598081105,14.112872062588815,0.7118339538574219,1.578001184796527,0.3935037612915053,-1.6183517471660025,2.405359269749006,-0.6124239929372521,1.3994315155202557,1.237396240234375,41.32477619823708,-29.334599509751236,1.0059277542287512,3,0.1829509735107422,-1.7130546569824219,-1.3039188385009766,-1.0610980987548828,0.0931396484375,4,-0.008790291435976316,1.9248438043784615,63.41304397583008,-1.105266334691414,64.77018737792969,1.3410869942080743,63.77228927612305,-0.008790291435976316
3412,2013-03-25,62.66794967651367,64.30449676513672,62.35527420043945,63.99182510375977,1382921.0,-0.01423186898882245,1.0000039140781563,-3.3166661888242386,41.48147608784293,65.37889050216232,1.1705551475994227,0.35250393716727046,-0.6548954014979103,-0.5807540833610148,14.429398552756844,1.9492225646972656,1.449867556915983,-0.5581560134887695,-2.468950458537435,1.3526384315599032,-1.5135532360131094,0.39724120903556326,2.102770996093753,12.737153059971812,-52.04034161862756,0.9553972225243357,3,0.9147396087646484,-0.8082962036132812,-1.1558990478515625,-0.4889717102050781,2.0556678771972656,0,0.013800379071692515,-2.5666733564609077,63.57270812988281,1.9248438043784615,63.41304397583008,-1.105266334691414,64.77018737792969,0.013800379071692515
3413,2013-03-26,62.84756851196289,63.2999496459961,62.43510437011719,62.59476852416992,1123194.0,0.0028661993311795975,-2.0232564341912505,-0.19095451323455578,48.10560251326708,62.30833240679411,1.0188132040637257,0.37055170060969544,-0.8019637424714645,-0.7466351787484413,14.734581527277852,0.8648452758789134,1.2785054514303198,-0.4919647216796861,-1.9589194834017007,0.9749900400423215,-1.225442102540697,0.2415126591813177,1.8265343017578175,20.054108736494182,-42.76535105843698,0.7334773808610042,3,0.7351207733154297,-0.9879150390625,-1.4818763732910156,-0.8149490356445312,2.1421546936035014,1,-0.0017995020732181066,1.0000039140781563,62.66794967651367,-2.5666733564609077,63.57270812988281,1.9248438043784615,63.41304397583008,-0.0017995020732181066
3414,2013-03-27,62.7344741821289,63.05380249023438,61.86963272094727,62.98727416992188,1483745.0,-0.0017995020732181066,5.1378744438949795,-1.0000000000000562,46.09193697746223,59.6551821326332,1.0481487579270379,0.5882050627283988,-0.6687576356147389,-0.6049188250040274,15.792365305968225,1.1841697692871094,1.1870354712424245,-0.6522928237915124,-1.9614983808894877,0.6569127333064628,-1.3068956023404965,0.0023099547574787493,1.846875487060565,32.58133729594673,-28.830038124793468,0.6546027785489889,3,0.6053943634033274,-0.8748207092285085,-1.422001838684075,-0.738443374633782,2.215332031249993,2,0.010074266062147563,-2.0232564341912505,62.84756851196289,1.0000039140781563,62.66794967651367,-2.5666733564609077,63.57270812988281,0.010074266062147563
3415,2013-03-28,63.05380249023438,63.366477966308594,62.54820251464844,62.721168518066406,1380564.0,0.0050901567641807866,-1.4117785947987993,-1.3157990040741958,48.06202239542389,57.57729273046215,0.5918643559356624,0.37066562567377304,-0.9644923030055281,-0.9045249325573295,16.534253523622336,0.8182754516601562,1.0536983730263643,-0.3855203628539954,-1.535489030436274,0.7644483047282762,-0.9605046966451383,0.1894639709371404,1.3648441620605567,48.633917450668726,-11.260841087585447,0.5749843337911361,3,0.28606605529784446,-1.1941490173339915,-1.7413301467895579,-1.057771682739265,1.96253204345701,3,0.017092201087337777,5.1378744438949795,62.7344741821289,-2.0232564341912505,62.84756851196289,1.0000039140781563,62.66794967651367,0.017092201087337777
3416,2013-04-02,64.28453826904297,64.2978515625,62.86752700805664,62.90744400024414,1561920.0,0.01951881932892463,1.0379045429469778,4.139968806623917,58.45134559426301,55.190685900785034,-0.6719938483364984,-0.7822891727201267,-2.148268041051466,-2.1122181136271934,16.34902779294327,1.4303245544433594,0.8226658832523412,0.7703733444213867,-0.3957519193108112,1.9364986081535775,0.18731071255528775,1.3534359762874857,-2.414905548095696,99.1803034694533,33.62795258380186,0.5830626318660964,4,-0.9446697235107422,-2.029052734375,-3.188277244567871,-2.504718780517578,0.5787811279296875,1,-0.005277831942760214,-1.4117785947987993,63.05380249023438,5.1378744438949795,62.7344741821289,-2.0232564341912505,62.84756851196289,-0.005277831942760214
3417,2013-04-03,63.81885528564453,64.53069305419922,63.7124137878418,64.0184326171875,1202863.0,-0.007244090039963624,-2.967796233953609,-0.14492641213084873,53.210998556476234,53.260777354097016,-0.2678514208777898,-0.2713097187899507,-1.6613003385786058,-1.6142819453447714,16.276786932937917,0.8182792663574219,0.6423524743360929,0.26710300445556356,-0.8867462873204346,1.4209522962315546,-0.3098216414324355,0.8440276503435626,-1.900658187866206,73.24984482088811,6.215369264959264,0.5769246458879962,4,-0.4789867401123047,-1.3903999328613281,-2.7225942611694336,-2.0390357971191406,1.2240905761718608,2,-0.0023975282326732517,1.0379045429469778,64.28453826904297,-1.4117785947987993,63.05380249023438,5.1378744438949795,62.7344741821289,-0.0023975282326732517
3418,2013-04-04,63.63923645019531,64.45751190185547,63.44630813598633,63.91199493408203,1094664.0,-0.002814510455339092,-2.070697124852304,1.3666806835123666,47.558605288489225,50.244717153894655,-0.12191119828861474,-0.10492992528915579,-1.464189737580341,-1.4132181965792867,15.684311742216748,1.0112037658691406,0.4912116474466188,0.0924736022949233,-1.0588262004376219,1.2437734050274614,-0.48317629907134574,0.6681235036611923,-1.6165395141601522,66.49994767632711,3.4852150760410012,0.5756499013662705,4,-0.4390735626220703,-1.2107810974121094,-2.5246810913085938,-1.8594169616699219,1.4369735717773438,3,0.01703950524868847,-2.967796233953609,63.81885528564453,1.0379045429469778,64.28453826904297,-1.4117785947987993,63.05380249023438,0.01703950524868847
3419,2013-04-05,62.794349670410156,64.06500244140625,62.49497985839844,63.54609680175781,1360274.0,-0.013276192910428364,-1.3251210376756246,2.7560907387205953,39.52641869675842,48.51824725558062,0.4617908469241101,0.7573020061600104,-0.6164154485312423,-0.5304432500529686,15.070130003520903,1.5700225830078125,0.23830500936141163,-0.7387752532958984,-1.9200698575736936,0.44251935098190387,-1.3294225554348031,-0.14812795115700084,-0.6713328896484327,14.705893375808113,-42.26645275653574,0.5906473021389008,4,0.40581321716308594,-0.26610565185546875,-1.6797943115234375,-1.0145301818847656,2.3483810424804545,4,0.034961322900533665,-2.070697124852304,63.63923645019531,-2.967796233953609,63.81885528564453,1.0379045429469778,64.28453826904297,0.034961322900533665
3420,2013-04-08,62.02264022827149,63.14693832397461,62.00933837890625,63.00057983398438,1096166.0,-0.012289472638687293,-1.2649097157612605,1.3008890422498047,37.0307092928306,46.61323504475707,1.134874456999185,1.5149938511721643,0.14627107727850586,0.273564440511187,14.561463001507674,1.1375999450683594,0.06332041616704487,-1.4522739410400334,-2.8073666362919667,-0.09718124578809295,-2.1298202886660036,-0.7747275934140632,2.5080528259277273,0.5275675610253393,-51.455880000392,0.6775463476259694,4,1.1775226593017507,1.1708698272705007,-0.9080848693847727,-0.24282073974610086,3.0934791564941193,0,0.04719512059361075,-1.3251210376756246,62.794349670410156,-2.070697124852304,63.63923645019531,-2.967796233953609,63.81885528564453,0.04719512059361075
3421,2013-04-09,61.92950439453125,62.58146286010742,61.71662139892578,62.49497985839844,920247.0,-0.0015016425195293337,1.3423426215788985,0.5782314782669751,36.655405078175725,46.07700493257182,1.0844511029985426,1.5823721148711414,0.21839241040422763,0.3873126551790591,14.183176481762866,0.8648414611816406,-0.25672748110903143,-1.4775527954101548,-2.9981528380519222,0.04304724723161968,-2.237852816731035,-0.7172527740892676,2.550761566162109,7.564945803939856,-39.37635507219974,0.7603000213208861,4,1.19415283203125,1.3338584899902344,-0.8149490356445312,-0.14968490600585938,1.8760490417480469,1,0.04984425710070317,-1.2649097157612605,62.02264022827149,-1.3251210376756246,62.794349670410156,-2.070697124852304,63.63923645019531,0.04984425710070317
3422,2013-04-10,62.43510437011719,62.714515686035156,61.83636856079102,62.22222137451172,1225149.0,0.00816412113303766,1.2758603644128774,-0.3764672549178337,41.76901730705382,45.37293990965924,0.6060848688433964,1.0802873326431595,-0.2727547978558249,-0.09006423728824586,13.786461075772122,0.8781471252441335,-0.34726774432471075,-0.9390220642089844,-2.515686724860018,0.6376425964420562,-1.7273543945345011,-0.15068973388346762,1.9346158081054625,26.213486836611423,-17.907513322004043,0.788332330325519,4,0.6885528564453125,0.8282585144042969,-1.0561065673828125,-0.6552848815917969,2.2552490234375,2,0.038891822979280066,1.3423426215788985,61.92950439453125,-1.2649097157612605,62.02264022827149,-1.3251210376756246,62.794349670410156,0.038891822979280066
3423,2013-04-11,62.28209686279297,62.96731948852539,62.21556854248047,62.25548553466797,1118961.0,-0.0024506647160735806,-13.124641628440367,0.1250044798050389,32.90673417615368,43.907917376180514,0.7492348997799994,1.2110283346032347,-0.11878464467165628,0.08705778706814726,13.070643988011604,0.7517509460449219,-0.454717490846015,-1.038475799560544,-2.6891610657004605,0.6122094665793654,-1.8638184326304952,-0.21313316649058578,1.9814993642578003,24.079374413187484,-12.666929604428997,0.8253426330699548,4,0.8415603637695312,0.9812660217285156,-0.9030990600585938,-0.5022773742675781,2.5812225341796875,3,0.044328131808175186,1.2758603644128774,62.43510437011719,1.3423426215788985,61.92950439453125,-1.2649097157612605,62.02264022827149,0.044328131808175186
3424,2013-04-12,61.69666290283203,62.53489685058594,61.37068176269531,62.24883270263672,1287054.0,-0.00939971499756409,1.07100784452105,-20.74942660550459,36.809802642032274,42.65767073691478,1.309703142491415,1.7046693914388698,0.4466741347004586,0.7008824998469194,12.222251796035739,1.164215087890625,-0.41564622006108465,-1.5101495742797866,-3.281066095016513,0.26076694645693976,-2.395607834648146,-0.6246913139114199,2.4650543310937394,18.352142772772666,-17.997215483019133,0.8854582603683643,4,1.2540245056152344,1.3937301635742188,-0.26111698150634766,0.08315658569335938,3.0336074829101562,4,0.05477682195653233,-13.124641628440367,62.28209686279297,1.2758603644128774,62.43510437011719,1.3423426215788985,61.92950439453125,0.05477682195653233
3425,2013-04-15,61.53034591674805,61.79645156860352,60.78524780273438,61.60352325439453,978387.0,-0.002695720939492663,3.4057905977577523,0.13252687429187276,34.32070636814903,39.97648860067989,1.3825854006149427,1.7401439145038324,0.5902425303860497,0.8986291568449616,11.186563403417367,1.0112037658691406,-0.4485330709406128,-1.5367610931396456,-3.375968741180941,0.30244655490165684,-2.4563649171602933,-0.6171572691189979,2.463909188903898,34.146362782924065,-1.5086331789533816,0.9196038240206506,4,1.12762451171875,1.2673301696777344,0.12473678588867188,0.24947357177734375,3.1733131408691406,0,0.05870899541228325,1.07100784452105,61.69666290283203,-13.124641628440367,62.28209686279297,1.2758603644128774,62.43510437011719,0.05870899541228325
3426,2013-04-16,61.41725158691406,62.06255722045898,61.151145935058594,61.33076477050781,865350.0,-0.0018380252564645927,-3.08957242134809,-1.1818797893968618,39.069739531069274,38.405237597856896,1.1691290060248392,1.7352434490630486,0.6397720116869863,1.044407940276102,10.058469904313668,0.9114112854003835,-0.4649604879141904,-1.518465805053708,-3.437245587432841,0.40031397732543184,-2.4778556962432745,-0.5590759138641417,2.320282934504476,28.96347486176087,-9.194301503438727,0.9593898911895693,4,1.2041282653808594,1.3804244995117188,0.32431602478027344,0.3625679016113281,2.5413131713867188,1,0.06022522503497463,3.4057905977577523,61.53034591674805,1.07100784452105,61.69666290283203,-13.124641628440367,62.28209686279297,0.06022522503497463
3427,2013-04-17,60.33952331542969,61.73657989501953,60.23307800292969,61.5769157409668,1758002.0,-0.017547647340735217,-1.073390972242315,-14.307295342272406,31.05526705697062,36.57153334991038,1.9013596705921216,2.65847910850961,1.7061575538421607,2.1247727428992604,10.238428188658414,1.5035018920898438,-0.5521057100242359,-2.411583328247069,-4.580526297997082,-0.24264035849704868,-3.496054813122079,-1.3271118433720588,3.1618282684941192,3.893047233054069,-35.04468350149126,1.0844714848750097,4,1.8095169067382812,2.18206787109375,1.4020442962646484,1.4402961730957031,4.157905578613281,2,0.05744211969873647,-3.08957242134809,61.41725158691406,3.4057905977577523,61.53034591674805,1.07100784452105,61.69666290283203,0.05744211969873647
3428,2013-04-18,61.31745910644531,61.99603271484375,60.79855346679688,61.104576110839844,1545376.0,0.0162072177120689,-1.9032323699422293,-0.17204161849710983,40.53330832409934,36.68340997517048,0.6251902772176265,1.567574323968266,0.7151408308102134,1.1449894342605376,10.326327513441827,1.6565093994140625,-0.814418378963012,-1.31090602874756,-3.514095647781218,0.892283590286091,-2.4125008382643855,-0.20931121923073448,1.8570651193790795,47.1097499535969,7.063614619210668,1.1015948095168262,4,0.37254905700683594,1.204132080078125,0.4740028381347656,0.4623603820800781,3.5791244506835795,3,0.0550070785101211,-1.073390972242315,60.33952331542969,-3.08957242134809,61.41725158691406,3.4057905977577523,61.53034591674805,0.0550070785101211
3429,2013-04-19,62.05590438842773,62.4151496887207,61.69666290283203,62.002685546875,1489295.0,0.012042985680481344,-1.1600045872874796,0.24999104038988884,43.68685174468124,37.42298135870944,-0.2559332838318511,0.648610096081363,0.0036669283468242497,0.41130882935797786,9.690226549863775,1.0976905822753906,-1.0013873934419237,-0.43674659729004617,-2.4064462026256948,1.5329530080456095,-1.4215963999578705,0.5481032053777781,0.8244752151071921,83.53650328574118,42.73524859859822,0.9848498026678266,4,-0.4557056427001882,0.46568679809571023,-0.011641502380363988,-0.27608489990233664,3.1799659729003835,4,0.045240094979075884,-1.9032323699422293,61.31745910644531,-1.073390972242315,60.33952331542969,-3.08957242134809,61.41725158691406,0.045240094979075884
3430,2013-04-22,61.60352325439453,62.06921005249024,61.1777572631836,62.06921005249024,899858.0,-0.007289896722825873,2.828550832671066,-8.750412156835937,31.185799108027183,36.81524736202627,0.14610887336691292,1.0102728634300604,0.5051272714119222,0.8592865618929153,10.380425502241156,0.8914527893066406,-1.154990251186092,-0.7986516952514648,-2.7565431575824846,1.159239767079555,-1.7775974264169747,0.18029403591404503,1.012126189079865,62.80477678110965,28.174087907530065,0.9789457311655103,4,-0.0033245086669921875,0.9180679321289062,0.6120452880859375,0.17629623413085938,2.9072113037109375,0,0.05075597897924777,-1.1600045872874796,62.05590438842773,-1.9032323699422293,61.31745910644531,-1.073390972242315,60.33952331542969,0.05075597897924777
3431,2013-04-23,63.01388549804688,63.11367416381836,61.5369987487793,61.5636100769043,1533160.0,0.02289418151991396,-1.09734277515458,-3.1142721397150654,45.0123663853661,37.17561948183875,-1.222853895829715,-0.46810134915922674,-0.8580574445018598,-0.5538023102627392,10.735796036620684,1.5766754150390625,-1.1481496100789599,0.6396516799926815,-1.2630769910464537,2.5423803510318095,-0.31171265552688254,1.5910160155122455,-2.7808074951171946,96.53583285549155,64.03117290450584,0.9513643355195645,4,-1.3405094146728587,-0.4922943115234446,-0.5920848846435618,-1.2340660095214915,2.162109375000007,1,0.026815892183361445,2.828550832671066,61.60352325439453,-1.1600045872874796,62.05590438842773,-1.9032323699422293,61.31745910644531,0.026815892183361445
3432,2013-04-24,63.53279113769531,64.0716552734375,61.71662139892578,61.86963272094727,2113123.0,0.008234782469722646,-1.391891656286504,1.146787977305536,49.36707080623167,39.00454577406964,-1.7541451138856914,-0.9685512885889196,-1.318493782615711,-1.0704266012043249,11.051371478548862,2.3550338745117188,-1.0386917196663887,1.1153152465820284,-0.8536746840975269,3.0843051772615766,0.13082028124225076,2.099810211921806,-3.2421012115478547,83.53659105106614,53.04639412772413,0.9844949653397758,4,-1.3804244995117188,-1.011199951171875,-0.9247169494628906,-1.8793716430664062,2.5612716674804688,2,0.006701635690500085,-1.09734277515458,63.01388549804688,2.828550832671066,61.60352325439453,-1.1600045872874796,62.05590438842773,0.006701635690500085
3433,2013-04-25,62.7344741821289,63.93860626220703,62.50828552246094,63.86542510986328,1183990.0,-0.012565431823012618,1.239577111456218,-0.6800019266629581,49.641994648166644,40.43034488586235,-0.98890394894309,-0.188822529836564,-0.47106536879396543,-0.2757219705716025,11.3840010094903,1.4303207397460938,-0.9299116508055363,0.32265300750731996,-1.6417804925356947,2.2870865075503346,-0.6595637425141874,1.3048697575288273,-2.2925456420898414,53.793081630016324,20.426136160833323,0.9822167500215067,4,-0.5821075439453054,-0.21288299560546164,-0.13305187225341086,-1.081054687499993,3.1733169555664134,3,0.02810184886217293,-1.391891656286504,63.53279113769531,-1.09734277515458,63.01388549804688,2.828550832671066,61.60352325439453,0.02810184886217293
3434,2013-04-26,63.366477966308594,63.59931945800781,62.45506286621094,62.807655334472656,1248600.0,0.010074266062147563,1.233773197104644,-0.49411748832941754,58.171543518672685,43.08043790258719,-1.5188594329445166,-0.8127190154352562,-1.0603993614498606,-0.9100366093243863,11.21846757042644,1.144256591796875,-0.887316083193916,0.9230566024780273,-1.0831200872235058,2.9292332921795534,-0.08003174237273925,1.926144947328794,-2.7793603569336014,75.63226815076884,36.53702117295055,1.0030883448507641,4,-1.214111328125,-0.8448867797851562,-0.7650556564331055,-1.7130584716796875,1.7829055786132955,4,0.02414692499769111,1.239577111456218,62.7344741821289,-1.391891656286504,63.53279113769531,-1.09734277515458,63.01388549804688,0.02414692499769111
3435,2013-04-29,64.13153076171875,64.17144775390625,63.273338317871094,63.7523307800293,1156267.0,0.012073462498845666,2.9130413103637407,0.6785694781967616,62.37846651873213,45.67029645677195,-2.0966123879130976,-1.573568984408098,-1.7423437803924386,-1.673931015703019,11.535575035409618,0.8981094360351562,-0.7385257275663122,1.6342229843139648,-0.4951016742447507,3.7635476428726875,0.5695606550346071,2.6988853135933226,-3.405031645781257,98.48480679983493,53.11262281652765,1.0646623292793613,4,-1.9292678833007812,-1.7496452331542969,-1.3238744735717773,-2.2718772888183594,0.45238494873046875,0,0.01721991642009213,1.233773197104644,63.366477966308594,1.239577111456218,62.7344741821289,-1.391891656286504,63.53279113769531,0.01721991642009213
3436,2013-04-30,63.94525527954102,64.2313232421875,63.48622512817383,64.2313232421875,948650.0,-0.0029045849984438155,4.209238441946367,-0.7543986720989703,58.805277512474724,48.75363095182796,-1.6919554897123916,-1.4904301327076084,-1.4592561870576688,-1.4792830627101026,11.95145430000328,0.7450981140136719,-0.5872878491323092,1.464911651611338,-0.609149461211949,3.538972764434625,0.42788109519969453,2.5019422080229816,-3.0120592453254034,88.6241797049216,39.14196412299351,1.0370305564116438,4,-1.4303169250488352,-1.5633697509765696,-1.13759899139405,-2.085601806640632,0.11974716186522727,1,0.008843178060552237,2.9130413103637407,64.13153076171875,1.233773197104644,63.366477966308594,1.239577111456218,62.7344741821289,0.008843178060552237
3437,2013-05-02,63.66584777832031,64.35771942138672,63.23342514038086,64.02508544921875,1309048.0,-0.004369479799545162,1.1948035506836256,1.2557773599498918,57.951074224229835,50.68893827406468,-0.9958086046583858,-1.2891697122901462,-1.069274483990938,-1.1966544815638969,12.10180911264106,1.1242942810058594,-0.39587387007007635,1.1931545257568388,-0.8611529483640368,3.2474619998777214,0.166000788696401,2.2203082628172766,-2.46880156746694,63.636545902921185,10.489078608336257,1.0271537370604402,5,-0.8981094360351562,-1.2839622497558594,-0.8581914901733398,-1.8061943054199219,0.9180679321289062,3,0.023719892963411038,4.209238441946367,63.94525527954102,2.9130413103637407,64.13153076171875,1.233773197104644,63.366477966308594,0.023719892963411038
3438,2013-05-03,64.72361755371094,65.15603637695311,63.65254211425781,63.88538360595703,1361160.0,0.016614398650178996,-1.3061197025282538,-2.33336872955868,66.49747100512785,53.223451525225414,-1.6981861289346512,-2.383751153637391,-2.033211146195086,-2.243426194970894,12.764201457147607,1.5034942626952983,-0.20166217620199944,2.1967052459716783,-0.03667285387993502,4.4300833458232916,1.080016196045868,3.3133942958974885,-3.2105040218042333,83.99026049228623,25.34915092828944,1.116689049925807,5,-1.5567207336425781,-2.0290603637695384,-2.002446174621582,-2.863964080810547,0.0399169921875,4,0.02117380491483778,1.1948035506836256,63.66584777832031,4.209238441946367,63.94525527954102,2.9130413103637407,64.13153076171875,0.02117380491483778
3439,2013-05-06,64.98972320556639,65.16934204101561,64.61051940917969,64.71696472167969,677614.0,0.004111414996768703,-1.3013431780692213,0.3253966086885121,68.65137818085634,57.38629364442865,-1.6811561048808912,-2.6108095009664396,-2.1946662175910205,-2.490926223216782,13.27672931251455,0.5588226318359233,0.18616569912176573,2.353042221069323,-0.13676122827833126,4.8428456704169704,1.1081404963954995,3.597943945743147,-3.039458932254121,90.72176933884273,27.785012644903283,1.2449017246738252,5,-1.6365528106689382,-2.288513183593743,-2.2685518264770366,-3.1300697326660014,-0.6719207763671733,0,0.014126355473541796,-1.3061197025282538,64.72361755371094,1.1948035506836256,63.66584777832031,4.209238441946367,63.94525527954102,0.014126355473541796
3440,2013-05-07,64.94980621337889,65.48201751708984,64.73027038574219,64.92984771728516,903386.0,-0.0006142046806575374,-2.5873229693814395,0.07317277838377315,69.19739921157066,60.07351951400695,-1.247878756322777,-2.4668281503168714,-2.0297461152772556,-2.443812793423241,13.511121795972908,0.7517471313476562,0.4648694119449601,2.166766929626448,-0.5082997401492406,4.841833599402136,0.8292335947385965,3.504300264514292,-2.5488710525881544,76.33135693140211,8.721412267557966,1.337533334887846,5,-1.3504867553710795,-2.0922584533691264,-2.3500452041625834,-3.0901527404785014,-0.5987396240234233,1,0.003072793333475543,-1.3013431780692213,64.98972320556639,-1.3061197025282538,64.72361755371094,1.1948035506836256,63.66584777832031,0.003072793333475543
3441,2013-05-08,65.01633453369139,65.26248168945311,64.54399871826172,64.86997222900389,810196.0,0.0010243035998280803,1.249982080993863,7.333333333338555,78.55402728893738,63.31651467875203,-1.118064766618808,-2.414009103732191,-2.0307599734517368,-2.502897211053636,13.452790529564629,0.718482971191392,0.688861804812106,2.078953742980943,-0.7410340460060638,4.8989415319679495,0.6689598484874466,3.488947637474446,-2.1224261958927997,79.29002213909395,3.47076685024156,1.4099938944935022,5,-1.0477943420410014,-2.1587867736816264,-2.4165735244750834,-3.1566810607910014,-0.725135803222642,2,-0.006650925899522875,-2.5873229693814395,64.94980621337889,-1.3013431780692213,64.98972320556639,-1.3061197025282538,64.72361755371094,-0.006650925899522875
3442,2013-05-09,64.86331939697266,65.04959869384766,64.46416473388672,64.86331939697266,566070.0,-0.002353487593789838,2.142775229357798,0.0,74.07404913403195,66.03118739940373,-0.8453653478176051,-2.1816027030227048,-1.8154456897507032,-2.3538747465354604,13.499209994405753,0.5854339599609375,1.0745458868240334,1.804527854919435,-1.1311230410488236,4.7401787508876865,0.3367024069353022,3.2723533029035607,-1.555313590487465,66.18166501941258,-12.721014728404967,1.4678254479841264,5,-0.8947792053222656,-2.0057716369628906,-2.0656423568725586,-3.0036659240722656,-1.0577659606933594,3,-0.01230767964063928,1.249982080993863,65.01633453369139,-2.5873229693814395,64.94980621337889,-1.3013431780692213,64.98972320556639,-0.01230767964063928
3443,2013-05-10,65.04294586181639,65.44210052490234,64.53734588623047,64.93650054931639,973547.0,0.0027693073144221536,-1.0000000000000628,100.0,71.94524863163625,67.5615990786219,-0.7410254062013166,-2.2596411408507464,-1.8922984547232318,-2.5413762079162296,13.940440915089452,0.904754638671875,1.2675401353745173,1.846111869811999,-1.1935632772813562,4.885787016905354,0.3262742962653249,3.36594944335868,-1.3870981816344568,56.8629508589918,-20.56735605879826,1.5198375735466787,5,-0.6852245330810405,-2.1853981018066264,-2.158783912658677,-3.1832923889160014,-0.47234344482420454,4,-0.007057339505230575,2.142775229357798,64.86331939697266,1.249982080993863,65.01633453369139,-2.5873229693814395,64.94980621337889,-0.007057339505230575
3444,2013-05-13,65.07621002197266,65.16934204101561,64.61051940917969,65.06290435791016,855194.0,0.0005114184131040922,4.600275250402062,0.125,77.18749776011894,69.20704699433155,-0.5657544066750546,-2.136263764032435,-1.8593164769918502,-2.5752848735733522,13.71141720176766,0.5588226318359233,1.3932486110754283,1.7103986740112305,-1.353781229255702,4.77457857727817,0.17830872237776418,3.2424886256446968,-1.128175167885459,60.131022696609,-18.358276953820685,1.5320899516334685,5,-0.7184886932373047,-2.2186622619628906,-2.2619009017944336,-3.2165565490722656,-0.45238494873046875,0,-0.004804758543385468,-1.0000000000000628,65.04294586181639,2.142775229357798,64.86331939697266,1.249982080993863,65.01633453369139,-0.004804758543385468
3445,2013-05-14,65.14273071289061,65.47536468505861,64.67704772949219,65.46205902099611,830264.0,0.001022196758162286,3.6153540789093475,-23.999426605506724,71.10814908057692,70.57403272412068,-0.5294267735031468,-2.021943663673312,-1.864315230119189,-2.6433444587585413,13.137172288529031,0.7983169555664205,1.5935265848200117,1.596300125122056,-1.4380552876569652,4.630655537901077,0.07912241873253834,3.1134778315115668,-0.9492586327229873,67.10502489814161,-8.72553569585449,1.5171777063895113,5,-0.7850093841552592,-2.285182952880845,-2.278527259826646,-3.28307723999022,-0.698524475097642,1,-0.01266339735322386,4.600275250402062,65.07621002197266,-1.0000000000000628,65.04294586181639,2.142775229357798,64.86331939697266,-0.01266339735322386
3446,2013-05-15,65.11611938476561,65.26248168945311,64.63047790527344,65.09616851806639,833540.0,-0.00040850802282588194,3.0425542298025103,-0.06247760124237886,67.3976245406014,71.62364942593973,-0.3567814879551747,-1.7961011905294626,-1.8005298731546446,-2.6130250096817917,12.806693336863875,0.6320037841796733,1.675679624619697,1.3847454071044751,-1.552534903694422,4.322025717903365,-0.08389474829496635,2.8533855625039237,-0.7164800346904343,64.4733665308563,-9.953545437423912,1.4686401553994466,5,-0.5488395690917827,-2.258571624755845,-1.9192829132079936,-3.25646591186522,-2.967079162597642,2,-0.011749053884638205,3.6153540789093475,65.14273071289061,4.600275250402062,65.07621002197266,-1.0000000000000628,65.04294586181639,-0.011749053884638205
3447,2013-05-16,63.8055534362793,63.86542510986328,63.24673080444336,63.71906661987305,1047476.0,-0.020126597851175543,5.0000369945618,4.3349904397705545,60.57821778597264,70.96595462381137,1.0903474371953763,-0.2240417978279794,-0.47625997866427383,-1.2981549549603812,11.313864564587506,1.8693885803222514,1.6217981518296085,-0.0991220474243164,-2.5649456058986573,2.3667015110500174,-1.3320338266614868,1.133789731812854,1.6764640808105469,25.074671829078802,-49.81577268219808,1.2329117792371673,5,0.5588207244873047,-0.9480056762695312,-0.6120433807373047,-1.9458999633789062,-2.1488075256347656,3,0.007611332682420091,3.0425542298025103,65.11611938476561,3.6153540789093475,65.14273071289061,4.600275250402062,65.07621002197266,0.007611332682420091
3448,2013-05-17,64.69035339355469,64.75688171386719,63.71906661987305,63.93860626220703,2673798.0,0.013867130831472396,1.345864985815664,8.692043048694424,62.45306498561821,70.27725315767381,0.22387566087071775,-0.8887642374241977,-1.35845319744314,-2.167619691380665,10.257446527127778,1.0378150939941406,1.6487197661491422,0.6170331954956083,-1.54659621405672,2.7806626050479295,-0.46478150928055584,1.6988479002717725,0.7469583892822271,64.7761214467759,-9.606551366540941,1.0818147047761608,5,-0.32597923278808594,-1.8328056335449219,-1.4968433380126953,-2.830699920654297,-3.951671600341797,4,-0.013677463653546051,5.0000369945618,63.8055534362793,3.0425542298025103,65.11611938476561,3.6153540789093475,65.14273071289061,-0.013677463653546051
3449,2013-05-20,64.86331939697266,64.86331939697266,64.26458740234375,64.86331939697266,626461.0,0.002673752643855609,1.0,0.0,57.746461810816406,69.00492677981222,0.03474775659407214,-0.8860500013745067,-1.5050876309966412,-2.3296126685013903,9.637627472394644,0.5987319946289062,1.7170440621613636,0.6496284484863253,-1.318335569571218,2.6175924665438686,-0.33435356054243925,1.633610457515097,0.5301807662963824,72.5371989805258,1.1535775983574297,0.9839820090287699,5,-0.5022716522216797,-2.0057716369628906,-1.669809341430664,-3.0036659240722656,-3.2930564880371094,0,-0.004512827630497873,1.345864985815664,64.69035339355469,5.0000369945618,63.8055534362793,3.0425542298025103,65.11611938476561,-0.004512827630497873
3450,2013-05-21,64.73027038574219,65.25582885742189,64.32445526123047,64.63047790527344,1127776.0,-0.0020512211287891935,-1.6168142162011931,100.0,58.40460820534352,66.7661024371907,0.1490554790019729,-0.5341272930841683,-1.3505705906633239,-2.190501852672128,8.727243799684366,0.9313735961914205,1.6047811929194893,0.3602420806884794,-1.1863155793594018,1.9067997407363606,-0.4130367493354612,1.13352091071242,0.6202943903503382,73.59736723080498,4.213025764534066,0.773278830023941,5,-0.36922264099121094,-1.8727226257324219,-1.7097301483154297,-2.870616912841797,-2.3417320251464844,1,-0.0016444441196625803,1.0,64.86331939697266,1.345864985815664,64.69035339355469,5.0000369945618,63.8055534362793,-0.0016444441196625803
3451,2013-05-22,64.70365905761719,64.99637603759766,64.27789306640625,64.53069305419922,1176547.0,-0.0004111110299156451,-1.1176510270853712,1.733256880733945,61.74698743158372,65.39642891469644,0.14153320907340117,-0.3946662640475864,-1.305574814272461,-2.1560099021430545,8.81467285792393,0.7184829711914062,1.4394479274168859,0.24914207458496662,-1.1643762876832824,1.6626604368532156,-0.4576171065491508,0.9559012557190911,0.6048290390423574,72.51653302903269,2.3057804723158313,0.7067591811341228,5,-0.34261131286621094,-1.8461112976074219,-1.9758358001708984,-2.844005584716797,-1.7030792236328054,2,-0.004009863176256845,-1.6168142162011931,64.73027038574219,1.0,64.86331939697266,1.345864985815664,64.69035339355469,-0.004009863176256845
3452,2013-05-23,63.95856475830078,64.25128173828125,63.386436462402344,63.61262512207031,1481184.0,-0.011515489389138156,-1.1666714450911246,2.000044109214415,40.68071478491014,61.922591820615764,0.8323186586584796,0.4047111842958486,-0.544155595255603,-1.4135548578093022,9.288922735788105,1.3172225952148438,1.2454728268994444,-0.5172409057617244,-1.8843729926066288,0.8498911810831729,-1.2008069491841695,0.16632513766072776,1.3086881925144382,30.60504030200977,-36.29862820950402,0.6835660434224492,5,0.4024829864501953,-1.1010169982910156,-1.2490367889404297,-2.0989112854003906,-0.8448905944824219,3,-0.02829213793291019,-1.1176510270853712,64.70365905761719,-1.6168142162011931,64.73027038574219,1.0,64.86331939697266,-0.02829213793291019
3453,2013-05-24,64.49742889404297,65.04959869384766,64.19140625,64.46416473388672,1387477.0,0.008425206815984021,-1.9655163322875748,0.09615596674238581,44.376907377487875,58.276970666990096,0.23237159182762923,0.004948881513854531,-1.0684607980142857,-1.9407980690207225,10.044029781045955,1.091033935546875,0.9769500312210937,-0.06652450561523438,-1.1610871384771713,1.0280381272467025,-0.6138058220462028,0.48075681081573407,0.7294136138448124,59.430670339760795,-4.275923639106907,0.5472813164309684,5,-0.1363811492919922,-1.3571434020996094,-2.1621131896972656,-2.637775421142578,-1.3637962341308594,4,-0.04404335230269629,-1.1666714450911246,63.95856475830078,-1.1176510270853712,64.70365905761719,-1.6168142162011931,64.73027038574219,-0.04404335230269629
3454,2013-05-27,64.89658355712889,65.19595336914061,64.59721374511719,64.99637603759766,569897.0,0.006188691083200526,1.4000122327900733,-3.000000000000427,49.438185054240584,55.86919688628605,-0.21785212682169686,-0.28848748852043116,-1.468063560600875,-2.347349960873565,10.931118230729139,0.698524475097642,0.7890547710736158,0.256124877929679,-0.6898309682864721,1.202080724145823,-0.21685304517839654,0.7291028010377545,-1.6498527526855327,80.78277726762437,17.901763120105436,0.4729779231080721,5,-0.6419773101806499,-1.5666961669921733,-2.790783882141099,-3.0369300842285014,-2.055664062499993,0,-0.06406965568928247,-1.9655163322875748,64.49742889404297,-1.1666714450911246,63.95856475830078,-1.1176510270853712,64.70365905761719,-0.06406965568928247
3455,2013-05-28,65.23587036132811,65.52193450927734,64.98972320556639,65.18930053710939,1008822.0,0.005228115034754399,-1.3880729862037389,-0.4666666666663154,52.19122565474053,54.17959701007929,-0.6062961904335538,-0.5700232814489397,-1.815231886027803,-2.6851253724231725,11.466537279225506,0.6253509521484517,0.6227539580594197,0.5401947021484261,-0.40959567335741554,1.4899850776542678,0.0652995143955053,1.015089889901347,-1.9501551055908095,86.60433577226411,24.73322273404556,0.47489518775292217,5,-0.8515377044677592,-1.886024475097642,-3.1749753952026225,-3.37621688842772,-2.4747848510742045,1,-0.05619005973384761,1.4000122327900733,64.89658355712889,-1.9655163322875748,64.49742889404297,-1.1666714450911246,63.95856475830078,-0.05619005973384761
3456,2013-05-29,64.51073455810547,65.36227416992189,64.21136474609375,64.86331939697266,902227.0,-0.011115599427220957,-1.419593879318671,-7.571100917435813,46.841515339980965,52.65329673830244,0.026747815222790905,0.2104382381744756,-1.097558605358273,-1.9637417294995174,11.685301891606837,1.1509094238281392,0.3966983739442469,-0.21321506500244425,-1.1005608970244367,0.6741307670195482,-0.6568879810134405,0.23045785100855198,-1.1355705322265663,52.64805076026066,-8.319335209725857,0.44367291601099584,5,-0.056549072265625,-0.9812679290771484,-2.4498395919799805,-2.651081085205078,-0.8116264343261719,2,-0.03289679170523596,-1.3880729862037389,65.23587036132811,1.4000122327900733,64.89658355712889,-1.9655163322875748,64.49742889404297,-0.03289679170523596
3457,2013-05-30,65.17599487304689,65.47536468505861,64.47747039794922,64.63047790527344,1010353.0,0.010312397145969765,-1.3437623194638904,-1.5471934911499083,51.0964642031696,51.391452206919254,-0.47346146552055757,-0.35403641750001213,-1.7622759739709437,-2.6205321708554976,12.203286021540888,0.9978942871093892,0.2549298750001441,0.37653789520264525,-0.37890629665398023,1.1319820870592707,-0.0011842007256603893,0.7542599911309509,-1.7149600278320491,73.9998279767206,11.996348765363464,0.3777220959283097,5,-0.7218093872070455,-1.5567169189453267,-3.0785112380981587,-3.3163414001464986,-2.6211395263672017,3,-0.03337755017472144,-1.419593879318671,64.51073455810547,-1.3880729862037389,65.23587036132811,1.4000122327900733,64.89658355712889,-0.03337755017472144
3458,2013-05-31,66.09406280517578,66.30029296875,65.52193450927734,65.52858734130861,2633632.0,0.014085982636968586,-1.6896469905881732,1.0365863891918576,57.320587657523944,51.34413285655343,-1.3091439722723948,-1.2270829836792245,-2.6607576392553156,-3.521412752728601,12.311176496474669,1.1242980957031108,0.16541638077987386,1.226083564758298,0.2760528423916355,2.1761142871249675,0.7510682035749596,1.7010989259416363,-2.55059197339844,90.12746530314098,26.73514424028904,0.47501536118333426,5,-1.2506980895996094,-1.7163848876953125,-3.7570838928222656,-4.234409332275391,-2.601184844970703,4,-0.04509313718756636,-1.3437623194638904,65.17599487304689,-1.419593879318671,64.51073455810547,-1.3880729862037389,65.23587036132811,-0.04509313718756636
3459,2013-06-03,65.90779113769531,66.72606658935547,65.26248168945311,65.86122131347656,1584920.0,-0.0028182813943445906,-1.352937568992978,0.08235516338811293,55.40928054270831,51.011318671816184,-1.0718496035496656,-1.0208446750225875,-2.488830531858568,-3.3162067982253802,12.53136669694038,1.463584899902358,0.20502033002519227,0.993908500671381,-0.06353598846399677,2.051352989806759,0.46518625610369213,1.52263074523907,-2.1989109776996116,67.4603391311471,4.350204487686895,0.5287222445676898,6,-0.8515396118164062,-1.3172264099121094,-3.570812225341797,-4.048137664794922,-1.7363433837890625,0,-0.04209151042533654,-1.6896469905881732,66.09406280517578,-1.3437623194638904,65.17599487304689,-1.419593879318671,64.51073455810547,-0.04209151042533654
3460,2013-06-04,65.14938354492189,66.19385528564453,65.09616851806639,66.11402130126953,1141261.0,-0.011507100749120092,-1.0497054570579618,-20.71379423328934,50.21313518930431,49.729779533785134,-0.27685274703985385,-0.26005160291936136,-1.710124533496085,-2.5330977862146113,12.434349423459615,1.0976867675781392,0.14964036421099536,0.225522041320815,-0.8371038664965909,1.2881479491382208,-0.30579091258789504,0.756834995229525,-1.1991284705774063,37.30139226412117,-24.577293493148893,0.5313129539087045,6,-0.09313201904298296,-0.16963768005372515,-2.8124046325683736,-3.2897300720214986,-1.0910339355468892,1,-0.03543339821014968,-1.352937568992978,65.90779113769531,-1.6896469905881732,66.09406280517578,-1.3437623194638904,65.17599487304689,-0.03543339821014968
3461,2013-06-05,64.58391571044922,65.12943267822266,64.50408172607422,64.82341003417969,903943.0,-0.008679557713432096,-2.1333167682868557,0.24827384389063695,55.513701091752985,51.377889123434336,0.30155495743267124,0.2860240703822967,-1.1356578103246449,-1.9410796176195362,12.31450602345874,0.6453018188476705,0.10285777554946662,-0.31832485198974325,-1.3905815203873857,0.7539318164079063,-0.8544531861885645,0.21780348220907797,-0.4115957149038536,4.7338563014033275,-59.2473834770446,0.5361283341988234,6,0.8748207092285156,0.3958301544189453,-2.291841506958008,-2.724262237548828,0.4390716552734375,2,-0.028224213105437213,-1.0497054570579618,65.14938354492189,-1.352937568992978,65.90779113769531,-1.6896469905881732,66.09406280517578,-0.028224213105437213
3462,2013-06-06,64.06500244140625,64.86331939697266,64.06500244140625,64.57725524902344,851548.0,-0.008034713648664926,-2.116886598552322,2.1388933133700743,45.32800733237117,51.48356689619914,0.9355357676947875,0.7821648986755747,-0.5844224008818344,-1.402612874082081,12.122274989912276,0.7983169555664062,0.04739058436607024,-0.7973222732543945,-1.9332267855493086,0.33858223904051954,-1.3652745294018587,-0.2293700171069304,2.6610641479492188,0.0,-61.24184707657509,0.5679522561474585,6,1.3305320739746094,0.9147434234619141,-1.6165904998779297,-2.2053489685058594,0.7118377685546875,3,-0.005711297958063799,-2.1333167682868557,64.58391571044922,-1.0497054570579618,65.14938354492189,-1.352937568992978,65.90779113769531,-0.005711297958063799
3463,2013-06-07,64.58391571044922,64.90323638916016,63.6591911315918,64.0716552734375,1202079.0,0.008099793167378078,1.1618617045959259,-1.000014893807155,48.01517532925044,51.32545470453358,0.4807352621367187,0.23937170248565565,-1.0701078373302408,-1.8886654650455483,11.490839985933327,1.2440452575683594,-0.011828649959994664,-0.2554574966430607,-1.3945409398994997,0.8836259466133782,-0.8249992182712731,0.31408422498515165,2.0889295959472634,30.152009483023473,-28.43578410021149,0.5695417216282187,6,0.6087131500244141,0.4024829864501953,-2.009103775024414,-2.724262237548828,0.3392791748046733,4,-0.031417425553236344,-2.116886598552322,64.06500244140625,-2.1333167682868557,64.58391571044922,-1.0497054570579618,65.14938354492189,-0.031417425553236344
3464,2013-06-10,64.76353454589844,64.95645904541016,64.19805908203125,64.58391571044922,599679.0,0.0027811697924062795,1.6823805604652105,0.35063967949004365,50.234748356223086,51.10806833803164,0.3131944154458921,0.037025242260114055,-1.2100806416142404,-2.039887828541829,10.806631418177743,0.7583999633789062,0.10511597208719081,-0.0602048873901424,-1.1941731602974102,1.0737633855171254,-0.6271890238437834,0.5067792490634986,1.78876459350586,43.569615033253214,-12.577612590267094,0.5669841364536342,6,0.4290943145751953,0.22286415100097656,-1.8328075408935547,-2.730915069580078,-0.17961883544921875,0,-0.019619938822098004,1.1618617045959259,64.58391571044922,-2.116886598552322,64.06500244140625,-2.1333167682868557,64.58391571044922,-0.019619938822098004
3465,2013-06-11,64.31780242919922,64.56395721435547,63.47957229614258,64.33776092529297,993045.0,-0.006882455070195803,3.591436232071327,-0.11111583060782398,47.42905827535687,51.17335088640675,0.6872780190213632,0.44036477323231793,-0.7393590054118775,-1.5683815440872735,10.043700163905283,1.2839622497558594,0.1616013460827901,-0.46469058990479084,-1.6097615544530015,0.6803803746434198,-1.0372260721788962,0.1078448923693145,2.118772389892584,50.806125303756524,-3.1353944898240584,0.5725354822741058,6,0.7850170135498047,0.6685962677001953,-1.2906122207641673,-2.2785301208496094,0.6785736083984375,1,-0.002275492472773366,1.6823805604652105,64.76353454589844,1.1618617045959259,64.58391571044922,-2.116886598552322,64.06500244140625,-0.002275492472773366
3466,2013-06-12,64.35106658935547,65.12277221679689,64.33110809326172,64.37767791748047,752967.0,0.0005171843393261266,-22.79931192660593,1.3333333333333333,52.88928975792104,51.37255372582357,0.7029006346390219,0.36559000440426814,-0.7864082467905931,-1.571167494058983,9.102589349166943,0.8049697875976705,0.16351090971753024,-0.39317378997802166,-1.5424250440997156,0.7560774641436723,-0.9677994170388615,0.1814518370828182,1.908088078359384,53.03641281006559,-3.6976853937039564,0.5746256270608467,6,0.7517528533935547,0.6353321075439453,-1.1226329803466797,-2.15545654296875,1.130950927734375,2,-0.00454875102301544,3.591436232071327,64.31780242919922,1.6823805604652105,64.76353454589844,1.1618617045959259,64.58391571044922,-0.00454875102301544
3467,2013-06-13,64.29119873046875,64.39763641357422,63.53279113769531,63.53279113769531,853850.0,-0.0009303320373654778,-1.2806872824577993,-28.49942660550459,48.366716817421036,50.377679188034364,0.6974003881953337,0.48876596239200865,-0.7262927061138456,-1.4913762773962702,9.791845152002812,0.8648452758789062,0.11867666226683582,-0.47732391357422443,-1.56176105646486,0.6071132293164112,-1.0195424850195423,0.06489465787109339,1.801180994951764,49.39304244872332,-6.710796491015856,0.5422185714453187,6,0.8116207122802734,0.6951999664306641,-0.8781547546386719,-2.0955886840820312,1.5301055908203125,3,0.01138240769660892,-22.79931192660593,64.35106658935547,3.591436232071327,64.31780242919922,1.6823805604652105,64.76353454589844,0.01138240769660892
3468,2013-06-14,63.8055534362793,64.63047790527344,63.59931945800781,64.59056091308594,879356.0,-0.007553837909065053,1.3846184382898201,-1.0350733356135444,41.47613106886113,48.82955146871801,0.9211508282877645,0.9536180134708161,-0.24024732637616353,-0.9894915699364333,9.788910896004843,1.031158447265625,0.14999570315471544,-0.918729209899908,-2.0856481689173165,0.24818974911749336,-1.5021886894086123,-0.3352697303912038,2.1300578433845345,19.83819108309811,-31.77478665135675,0.5834594795087021,6,1.0311603546142578,1.1808452606201172,-0.39250946044921875,-1.214111328125,1.8627433776855469,4,0.01522260557855093,-1.2806872824577993,64.29119873046875,-22.79931192660593,64.35106658935547,3.591436232071327,64.31780242919922,0.01522260557855093
3469,2013-06-17,64.57060241699219,65.02298736572266,63.90534210205078,64.13153076171875,849950.0,0.011990319643209846,-1.507480058881928,-0.5593216220812984,45.12668124969969,48.26438991987305,-0.05981607463964167,0.17445964751415488,-0.9687606433016356,-1.736236930440839,9.552712611770517,1.2174339294433594,0.11864349104203598,-0.1390443801879826,-1.3059635406583254,1.0278747802823673,-0.722503960423154,0.4444152000471888,1.2176465236603633,66.39667560446136,18.416329444240787,0.5834595802351747,6,-0.2660999298095703,0.41579627990722656,-0.9629678726196289,-1.8061904907226562,0.6120452880859233,0,0.005460572691960985,1.3846184382898201,63.8055534362793,-1.2806872824577993,64.29119873046875,-22.79931192660593,64.35106658935547,0.005460572691960985
3470,2013-06-18,64.62382507324219,64.85001373291016,64.21136474609375,64.35771942138672,643531.0,0.000824255222311443,-1.2857259881220562,0.6060642919200695,50.918881992814086,47.75385446443539,-0.21839583013242247,0.1189522349411618,-0.9591975895003273,-1.7721478319838013,8.955743517093895,0.6386489868164062,-0.044943782945111366,-0.08049945831298544,-1.2479934059373505,1.0869944893113797,-0.664246432125168,0.5032475154991971,1.0259032687397678,68.61930307770497,20.35242594838519,0.5837469738121815,6,-0.32265281677246094,0.36257362365722656,-1.016190528869629,-1.8594131469726562,1.0378189086914205,1,-0.0006175642303397622,-1.507480058881928,64.57060241699219,1.3846184382898201,63.8055534362793,-1.2806872824577993,64.29119873046875,-0.0006175642303397622
3471,2013-06-19,64.44420623779297,64.89658355712889,64.22467041015625,64.67704772949219,663177.0,-0.002779452241424063,1.0000000000000424,-0.8749964161816566,43.54462906030751,47.555701323094986,-0.0678098143681467,0.2931677550663352,-0.7145832195708053,-1.581397119434044,8.364308956040794,0.671913146972642,-0.19910146196690448,-0.2471456527709961,-1.4204222482277231,0.9261309426857309,-0.8337839504993667,0.3394926449573745,1.0753127414386228,61.160743998402644,15.481817186529916,0.5866382977283651,6,-0.1430339813232422,0.5421924591064453,-0.8365716934204102,-1.5866584777832031,0.8648452758789205,2,0.008568183736598955,-1.2857259881220562,64.62382507324219,-1.507480058881928,64.57060241699219,1.3846184382898201,63.8055534362793,0.008568183736598955
3472,2013-06-20,62.14904022216797,63.65254211425781,62.09582138061523,63.65254211425781,1838784.0,-0.035614776713302265,1.0707931820142482,6.457190602575444,22.001888625256242,44.665336133762295,2.1534544976010466,2.5779929263822794,1.6039488759087348,0.7265388277099305,9.345107454707142,2.3483848571777415,-0.32195726997134955,-2.4518354415893526,-4.061111057679682,-0.8425598254990305,-3.25647324963451,-1.647197633544188,3.2480819560782805,1.818101256420152,-36.65879615587609,0.804637808045162,6,1.460256576538086,2.261903762817383,1.5633735656738281,0.7085075378417969,3.346282958984375,3,0.05362878144227623,1.0000000000000424,64.44420623779297,-1.2857259881220562,64.62382507324219,-1.507480058881928,64.57060241699219,0.05362878144227623
3473,2013-06-21,61.65674591064453,63.20016098022461,61.65674591064453,62.20891571044922,2091275.0,-0.00792118928568486,-4.590363942852406,0.36725580640086875,21.08597101918562,41.426583096313685,2.443862173768011,3.0003901745804455,2.119303166273525,1.2229215304692147,9.747712742447334,1.5434150695800781,-0.47542558811079516,-2.802095603942874,-4.882334599269512,-0.7218566086162355,-3.842215101606186,-1.7619761062795547,3.4762722037912397,0.0,-33.3726933897489,1.0401194976633175,6,1.733013153076179,2.5346603393554688,1.9542150497436523,1.2008018493652344,3.1267471313476562,4,0.06754424595615172,1.0707931820142482,62.14904022216797,1.0000000000000424,64.44420623779297,-1.2857259881220562,64.62382507324219,0.06754424595615172
3474,2013-06-24,60.73868179321289,61.9361572265625,60.605628967285156,61.81641006469727,1394270.0,-0.014889921676407236,1.0202026052556892,1.9518058971453967,20.637750321114936,38.44977110139792,3.0519004547154793,3.7850443581725415,3.0691078979109676,2.1327662639067455,10.26201894441191,1.3305282592773438,-0.5377986064934888,-3.5122646331787166,-6.161542021122216,-0.8629872452352174,-4.836903327150466,-2.187625939206967,4.046709100843756,3.1007745046441935,-28.544991813081065,1.3246386939717483,6,2.125518798828132,2.927165985107422,2.872279167175293,2.118865966796875,6.353275299072266,0,0.08116104721427786,-4.590363942852406,61.65674591064453,1.0707931820142482,62.14904022216797,1.0000000000000424,64.44420623779297,0.08116104721427786
3475,2013-06-25,61.57026290893555,61.67670440673828,60.73868179321289,61.104576110839844,1077443.0,0.013691128802462371,1.7647048902930578,-0.4321003822738185,30.624457676311295,35.97590087010794,1.999906161137396,2.8087717886470784,2.2849465781943223,1.2975054694832977,10.524273049609475,0.9380226135253906,-0.6530594842983035,-2.497403144836426,-5.358497553962252,0.36369126428940035,-3.927950349399339,-1.0668559402735127,2.713556553908518,22.4806373838955,-12.05007955176918,1.4305472045629117,6,1.2440452575683594,2.0955848693847656,2.039034843444824,1.2872848510742188,4.809864044189453,1,0.058670933425855276,1.0202026052556892,60.73868179321289,-4.590363942852406,61.65674591064453,1.0707931820142482,62.14904022216797,0.058670933425855276
3476,2013-06-26,62.3885383605957,62.46171569824219,61.36402893066406,61.73657989501953,1282526.0,0.013290108130127987,1.7500155299536968,1.3999934467590127,39.62110509518188,35.0041662343036,0.9766783937064929,1.9218911876101572,1.5282229743319817,0.46093849227732164,11.340885562843061,1.097686767578125,-0.7970659021404387,-1.5730178833007784,-4.521016849971815,1.3749810833702654,-3.0470173666362967,-0.09901839996526007,1.4538982427812925,58.51526798793084,18.80630411572338,1.4739994833355212,6,0.4257698059082031,1.2773094177246094,1.220759391784668,0.4690093994140625,4.537105560302734,2,0.05246325218295511,1.7647048902930578,61.57026290893555,1.0202026052556892,60.73868179321289,-4.590363942852406,61.65674591064453,0.05246325218295511
3477,2013-06-27,63.00057983398438,63.14693832397461,61.67005157470703,62.20226287841797,1403882.0,0.009810158876477848,1.707315879276104,1.224490512383939,40.30939917910697,34.874529357664244,0.1813844401124527,1.2000436152720013,1.0208581088814341,-0.1333042865667693,11.857454414271999,1.4768867492675781,-0.8802896365098007,-0.8522056579589758,-3.771931961188862,2.0675206452709034,-2.3120688095739226,0.6076574936559638,0.45343985306159595,92.30762444846022,49.26691172633881,1.4598631516149403,6,-0.18627166748047586,0.6652679443359304,0.608717918395989,-0.14303207397461648,4.058120727539055,3,0.03664207037095002,1.7500155299536968,62.3885383605957,1.7647048902930578,61.57026290893555,1.0202026052556892,60.73868179321289,0.03664207037095002
3478,2013-06-28,63.11367416381836,63.55940246582031,62.721168518066406,63.06710815429688,1492207.0,0.0017951315707251947,-1.2702669194489071,0.05833022735742629,39.8193425923354,34.284825062401545,-0.0448952297727061,0.8982725142614356,0.9843861410063965,-0.23413501076159804,11.548791645452289,0.8382339477539062,-1.0231386682774755,-0.5900918960571317,-3.326652693665892,2.1464689015516285,-1.958372294861519,0.7781885027472484,-2.508045196533203,84.909868606276,40.203723152003455,1.3682803988043803,6,-0.36256790161133523,0.5521736145019531,0.4956235885620117,-0.25612640380859375,3.712177276611328,4,0.037735863881924514,1.707315879276104,63.00057983398438,1.7500155299536968,62.3885383605957,1.7647048902930578,61.57026290893555,0.037735863881924514
3479,2013-07-01,63.13363265991211,64.03173828125,62.32866287231445,63.53279113769531,1099196.0,0.0003162309334414637,1.438097474530963,-8.571884984026868,42.28769247663497,33.32580400504831,-0.32421883882317104,0.6954825278797188,1.0190557727223108,-0.22586820710405675,10.736793323688161,1.7030754089355469,-1.1367230257422989,-0.43142547607421733,-2.97180097804835,2.108950025899915,-1.7016132270612871,0.8387622749128525,-2.4689282226562526,72.72729378920482,27.603355762250082,1.2701877509870665,7,-0.38252639770508523,0.5322151184082031,0.6170339584350586,-0.27608489990234375,3.2930641174316406,0,0.026132828297201538,-1.2702669194489071,63.11367416381836,1.707315879276104,63.00057983398438,1.7500155299536968,62.3885383605957,0.026132828297201538
3480,2013-07-02,62.8409194946289,63.10037231445313,62.44841003417969,63.08041381835938,939505.0,-0.004636406190342224,3.666684870163372,0.5999980886302525,40.486174195998096,32.98597568679171,-0.3475564512515774,0.8499619521109736,1.3787058542222965,0.1069326733213174,10.072023335387112,0.6852226257324219,-1.1759695186244983,-0.6087154388427791,-3.0539901942295486,1.8365593165439904,-1.8313528165361603,0.6139219388506092,-2.0415337036132755,55.361749346511516,10.774427632528948,1.2226373776933865,7,-0.522235870361321,0.8249282836914134,0.9513273239135813,0.01662826538086648,3.9184112548828196,1,0.067647603374416,1.438097474530963,63.13363265991211,-1.2702669194489071,63.11367416381836,1.707315879276104,63.00057983398438,0.067647603374416
3481,2013-07-03,62.761085510253906,62.91409683227539,62.22887420654297,62.56815719604492,825689.0,-0.001270414007576992,1.7466532107005512,-0.8055652894141155,40.38457850456714,35.02849678449292,-0.5940518563452386,0.8287210774835572,1.4804620244176192,0.2172369558928935,10.090411865459705,0.6852226257324219,-1.3131285272797015,-0.5974079132080092,-3.0001858195656013,1.8053699931495828,-1.7987968663868088,0.6039810399707903,-1.8324056196289078,46.19723405836195,2.126188513921562,1.2013889531787967,7,-0.4424018859863281,0.9047622680664062,1.106003761291504,0.11642074584960938,4.031501770019531,2,0.05766378024611796,3.666684870163372,62.8409194946289,1.438097474530963,63.13363265991211,-1.2702669194489071,63.11367416381836,0.05766378024611796
3482,2013-07-04,63.6991081237793,63.70576095581055,62.30205154418945,63.00057983398438,1235674.0,0.014945927176038598,2.9439237311297246,3.620662382600062,49.367070231977465,38.17084114146979,-1.4405651419207786,-0.14558303113867765,0.5589850503493636,-0.6824269889539778,10.356595779097836,1.4037094116210938,-1.497825849758705,0.3589094161987276,-2.0267292986126506,2.744548131010106,-0.8339099412069686,1.5517287736044167,-2.6463058975292952,81.54990372611667,32.99197619332884,1.1928193574056896,7,-1.3804244995117188,-0.033260345458984375,0.29271793365478516,-0.8216018676757812,3.559169769287095,3,0.05065276252925521,1.7466532107005512,62.761085510253906,3.666684870163372,62.8409194946289,1.438097474530963,63.13363265991211,0.05065276252925521
3483,2013-07-05,62.55485534667969,63.85211944580078,62.55485534667969,63.69245529174805,1025173.0,-0.01796340342593361,-1.2807035192730076,-1.6285667476722443,38.53143429127539,40.1590282492654,-0.17379440604972274,0.8841967232241927,1.7325643639326813,0.49328274697639074,10.89094582247511,1.2972640991210938,-1.6638267885999056,-0.6838903427124023,-3.018870125423348,1.6510894399985503,-1.851380234067875,0.4835995486430704,-1.382895678229687,18.08129324390089,-27.054407235061486,1.1674898913554757,7,-0.1696453094482422,1.110992431640625,1.4818763732910156,0.3226509094238281,4.603630065917969,4,0.07199833154250612,2.9439237311297246,63.6991081237793,1.7466532107005512,62.761085510253906,3.666684870163372,62.8409194946289,0.07199833154250612
3484,2013-07-08,63.49287796020508,63.81220245361328,62.781044006347656,62.86752700805664,829060.0,0.014995200745439474,-1.5833309441211043,-0.5497107791358583,44.15406693922751,41.6623181673672,-0.7599674996501449,-0.16221822132839492,0.8149983531388045,-0.41483839741714945,11.507608525122311,1.2573471069335938,-1.4401855502105363,0.31766510009765625,-1.9092749306753234,2.544605130870629,-0.7958049152888265,1.431135115484146,-2.2065271472430794,77.86893336216055,34.22886556410369,1.113470015386487,7,-0.7949943542480469,0.17296981811523438,1.1176433563232422,-0.22619247436523438,4.563716888427734,0,0.05249365893153546,-1.2807035192730076,62.55485534667969,2.9439237311297246,63.6991081237793,1.7466532107005512,62.761085510253906,0.05249365893153546
3485,2013-07-09,64.17144775390625,64.47747039794922,63.66584777832031,63.86542510986328,797533.0,0.010687337154987375,-1.3018965908967965,0.4893614425493497,48.659253703356455,42.666556901608814,-1.1518897778104318,-0.8983748724852632,0.14052826163678844,-1.0440673060271024,11.679445292392499,0.9845924377441406,-1.1268382368460834,1.0035526275634794,-1.2084907756371734,3.2155960307641323,-0.10246907403684702,2.109574329163806,-2.77528144221273,86.39050242935859,43.10915507384008,1.1060217016003273,7,-1.097686767578125,-0.7717056274414062,0.6519603729248047,-0.6918754577636719,3.9184112548828125,1,0.03514411942342721,-1.5833309441211043,63.49287796020508,-1.2807035192730076,62.55485534667969,2.9439237311297246,63.6991081237793,0.03514411942342721
3486,2013-07-10,64.058349609375,64.31114959716797,63.57270812988281,64.0450439453125,688079.0,-0.0017624371662140481,1.846149322198371,0.04347934481812969,61.94838442308463,45.07088859538411,-0.8683342594466552,-0.8520139481994136,0.26250155932186203,-0.8747742957675655,12.400729013052205,0.7384414672851562,-0.7096528053876412,0.90509033203125,-1.2776711443295596,3.0878518083920525,-0.18629040614915482,1.9964710702116548,-2.4773050525061393,80.73378890461235,30.877156224440654,1.091380738180402,7,-0.7051773071289062,-1.1908187866210938,0.9596490859985352,-0.5787773132324219,4.0315093994140625,2,0.04216438850840176,-1.3018965908967965,64.17144775390625,-1.5833309441211043,63.49287796020508,-1.2807035192730076,62.55485534667969,0.04216438850840176
3487,2013-07-11,65.02298736572266,65.05625152587889,64.25128173828125,64.62382507324219,866127.0,0.015058735703151527,2.4571011975951302,29.99942660550459,69.88995206251977,48.4120674254046,-1.694074434026973,-1.8540764114734216,-0.6728613654527607,-1.7696016731538151,12.66865066315126,0.997901916503892,-0.3872816083271715,1.8331386566162138,-0.4520690429347525,4.118346356167187,0.6905348068407307,2.975742506391697,-3.2681572583889746,98.67017626264685,40.75109391750038,1.1426038497754851,7,-1.3804244995117259,-2.1587867736816335,0.19625377655029297,-1.5434150695800781,4.031501770019531,3,0.027214989440544235,1.846149322198371,64.058349609375,-1.3018965908967965,64.17144775390625,-1.5833309441211043,63.49287796020508,0.027214989440544235
3488,2013-07-12,64.77684020996094,65.18264770507811,64.65708923339844,64.81675720214844,791959.0,-0.003785540556253797,-2.7617955439055337,-0.10000191135151666,75.91803216876974,52.14877183564179,-1.3267153213168967,-1.614192412370386,-0.43379634452377047,-1.4698754237456058,13.22552859479651,0.5255584716796733,-0.19225145779094532,1.5384271621704073,-0.8412060429043748,3.9180603672451966,0.34861055963301624,2.7282437647077984,-2.7578963891436388,83.10264531439168,17.49555116446504,1.1898166025373935,7,-1.0710792541503977,-1.882701873779304,0.4107999801635742,-1.2972679138183594,3.7121734619140625,4,0.03830748265988859,2.4571011975951302,65.02298736572266,1.846149322198371,64.058349609375,-1.3018965908967965,64.17144775390625,0.03830748265988859
3489,2013-07-15,64.92319488525389,65.17599487304689,64.49742889404297,64.69035339355469,654431.0,0.0022593673111961365,-1.1935555473345878,-5.833142201834506,73.59550591960753,55.827586471598394,-1.332669368712537,-1.826418788220515,-0.5942572118226224,-1.5583879529853135,14.143288295919723,0.6785659790039205,-0.030064785954905915,1.667152214050276,-0.7588105425431735,4.093114970643725,0.4541708357535441,2.8801335923470006,-2.5878806760105135,83.88431318655266,12.292348196530313,1.2129813782967254,7,-1.2174339294433523,-2.0290565490722585,0.1663188934326314,-1.443622589111314,3.0336074829101705,0,0.03442976784020635,-2.7617955439055337,64.77684020996094,2.4571011975951302,65.02298736572266,1.846149322198371,64.058349609375,0.03442976784020635
3490,2013-07-16,64.58391571044922,65.01633453369139,64.46416473388672,64.92984771728516,513514.0,-0.005225854571764721,1.128208898168086,-1.4856974343852278,66.56631968372572,58.73666882483825,-0.8047759684640852,-1.5708195604205315,-0.27203068095430183,-1.1534108147391464,15.096884983452878,0.5521697998046733,0.13208384283884556,1.3298685073852567,-1.091418280948787,3.7511552957193075,0.11922511321823492,2.5405119015522786,-1.9638681516223642,62.81028158735329,-10.004705592175483,1.2106433941670252,7,-0.8415660858154368,-1.6897773742675852,0.5055980682373047,-1.1043434143066406,3.3396224975585938,1,0.053770030819325854,-1.1935555473345878,64.92319488525389,-2.7617955439055337,64.77684020996094,2.4571011975951302,65.02298736572266,0.053770030819325854
3491,2013-07-17,64.99637603759766,65.29574584960939,64.2047119140625,64.85001373291016,701209.0,0.006386424895598264,1.9285494870061315,-0.4230955846676371,65.5279956596429,60.53232720568995,-0.9686829301974456,-2.0446204400422943,-0.6992471503197351,-1.528231350558002,16.238712658695665,1.0910339355468892,0.2863782453773922,1.7147203445434585,-0.7753220475824634,4.204762736669373,0.4696991484805011,2.959741540606416,-2.1200684641456746,72.560907387205,2.120248492555419,1.245021196062959,7,-1.071075439453118,-2.0456886291503835,0.0482330322265625,-1.5168037414550781,4.290954589843736,2,0.04759469927064797,1.128208898168086,64.58391571044922,-1.1935555473345878,64.92319488525389,-2.7617955439055337,64.77684020996094,0.04759469927064797
3492,2013-07-18,65.48201751708984,65.48201751708984,64.51073455810547,64.79679870605469,928472.0,0.007471823955404355,1.8349570774832151,4.681661801501251,67.41687075516961,63.74182014612265,-1.3128863313687873,-2.390313421528333,-1.189372925389378,-1.974407817563545,15.73181864869017,0.971282958984375,0.51091385912612,2.033712959289552,-0.5802098947903573,4.647635813369462,0.7267515322495939,3.3406743863295034,-2.31537735049897,100.0,30.092926874327674,1.3069614270399534,7,-1.3504867553710938,-2.4381942749023438,-0.437408447265625,-2.0024452209472656,4.437316894531264,3,0.039825307627679774,1.9285494870061315,64.99637603759766,1.128208898168086,64.58391571044922,-1.1935555473345878,64.92319488525389,0.039825307627679774
3493,2013-07-19,65.82130432128906,65.82130432128906,64.85666656494139,65.19595336914061,1197653.0,0.005181373712419113,2.0851084596052476,0.9126295747831813,68.87855200225086,66.48898515312524,-1.2740838973153075,-2.5313905395850185,-1.5350847231195814,-2.2534793354336955,15.013995409624398,0.9646377563476705,0.77264208440711,2.16477184295654,-0.5110097316856184,4.840553417598699,0.8268810556354538,3.5026626302776194,-2.3305113256283363,100.0,29.191821535563122,1.33789078732108,7,-1.124298095703125,-2.607837677001953,-0.7766952514648438,-2.3417320251464844,4.264350891113281,4,0.049120643350839766,1.8349570774832151,65.48201751708984,1.9285494870061315,64.99637603759766,1.128208898168086,64.58391571044922,0.049120643350839766
3494,2013-07-22,65.66829681396484,66.05414581298828,65.26248168945311,65.78804016113281,831942.0,-0.0023245894152652546,1.4285864744362835,-0.19148183393113782,70.25743931623573,68.88878355455627,-0.8717113551671218,-2.0976819842244367,-1.3914850067485105,-2.0598676773441014,13.70693475767738,0.7916641235351705,0.8902368682873885,1.7652835845947266,-0.6767764313066067,4.207343600496067,0.5442535766440528,2.986313592545393,-1.8046220062035871,79.13691323341955,6.111526256397596,1.22103000795067,7,-0.8548698425292969,-2.338409423828125,-0.7567405700683594,-2.1887245178222656,2.8539810180664062,0,0.04295401273922361,2.0851084596052476,65.82130432128906,1.8349570774832151,65.48201751708984,1.9285494870061315,64.99637603759766,0.04295401273922361
3495,2013-07-23,65.18264770507811,65.82130432128906,65.12943267822266,65.67494964599611,712131.0,-0.007395488119062321,-1.3111230041923112,4.111309334183098,66.39640579734096,69.38300815169588,-0.25427921719196434,-1.3992671346352807,-0.9232254309458057,-1.5394254175711737,12.262802927399422,0.6918716430664062,1.220222643136637,1.0990152359008647,-1.142724946432537,3.3407554182342665,-0.021854855265843298,2.2198853270675656,-0.9246881163759895,52.87757467750708,-22.568922543459756,1.1208700911667022,7,-0.053218841552720164,-1.852760314941392,-0.5371971130370952,-1.7030754089355327,2.1754150390625,1,0.04255971122311175,1.4285864744362835,65.66829681396484,2.0851084596052476,65.82130432128906,1.8349570774832151,65.48201751708984,0.04255971122311175
3496,2013-07-24,65.66164398193361,65.72151184082031,65.01633453369139,65.31570434570311,814468.0,0.0073485243959825475,2.028621983387187,-0.7026980953709472,64.16910820605113,68.74735883431046,-0.5385672780931685,-1.7080503488781886,-1.4135459029041186,-1.9930243686585243,11.552533918886091,0.7051773071289205,1.46123507702373,1.4143562316894673,-0.7838133772635842,3.612525840642519,0.31527142721294865,2.513441036165993,-1.080370872859973,74.56919989322775,-0.100909375892698,1.0990848044765242,7,-0.5322151184082173,-2.331756591796889,-1.0178585052490376,-2.18207168579103,1.596633911132784,2,0.03444772456042289,-1.3111230041923112,65.18264770507811,1.4285864744362835,65.66829681396484,2.0851084596052476,65.82130432128906,0.03444772456042289
3497,2013-07-25,65.30905151367189,65.86122131347656,65.14273071289061,65.74812316894531,1020937.0,-0.005369839176715296,1.1600036698089833,-1.2692146527577224,72.45118550379253,68.362153649313,-0.15771465263364348,-1.2370708111775457,-1.0343583437614967,-1.621288445999312,11.538030631789894,0.7184906005859517,1.6061422025171979,0.9463401794433679,-1.2183705865658254,3.1110509454525683,-0.13601520356122876,2.0286955624479646,-0.46266131789361964,37.77810341752021,-42.23044587039315,1.0823553830045987,7,-0.17962265014649859,-1.9791641235351705,-0.6652660369873189,-1.829479217529311,0.891456604003892,3,0.06091466682741031,2.028621983387187,65.66164398193361,-1.3111230041923112,65.18264770507811,1.4285864744362835,65.66829681396484,0.06091466682741031
3498,2013-07-26,65.49532318115234,65.86122131347656,65.26248168945311,65.38888549804689,781167.0,0.0028521569853370288,-2.333319175143698,-0.24241529105123524,68.60319649688097,67.80745260234337,-0.2585398245191328,-1.3025491630664874,-1.2198462053597723,-1.797867748349077,11.912633897881078,0.5987396240234517,1.63976563761058,1.0135293960571232,-1.1237326728377894,3.1507914649520288,-0.055101638390326,2.0821604305045796,-0.4789886474609517,46.153733054960014,-32.715775571755145,1.0686310344474532,7,-0.3658943176269531,-2.165435791015625,-1.4852027893066406,-2.0157508850097656,1.6964263916015483,4,0.06754697916723718,1.1600036698089833,65.30905151367189,2.028621983387187,65.66164398193361,-1.3111230041923112,65.18264770507811,0.06754697916723718
3499,2013-07-29,64.78349304199219,65.86122131347656,64.51738739013672,65.34231567382811,1260370.0,-0.010868411736687178,-1.4634136108080893,-5.250232958211448,55.65112399758801,66.5946530816614,0.4820861235042173,-0.4856791107528693,-0.5210636927181298,-1.0696575047302233,12.35300720167936,1.3438339233398438,1.4957205462811771,0.21920623779297443,-1.8242611727897895,2.2626736483757384,-0.8025274674984075,1.2409399430843564,1.2706527709960938,19.801974576896654,-55.715459512561154,1.0217337052913813,7,0.3459358215332031,-1.4536056518554688,-0.9929103851318359,-1.3039207458496094,2.3749923706054688,0,0.08184433906602306,-2.333319175143698,65.49532318115234,1.1600036698089833,65.30905151367189,2.028621983387187,65.66164398193361,0.08184433906602306
3500,2013-07-30,67.09195709228516,67.19174957275389,65.50862884521484,65.76142883300781,1849497.0,0.035633522397389816,1.1999950138366258,-2.3809491303279966,69.9300979711069,67.08377556071297,-1.601626938529492,-2.5922423885744053,-2.8117306058444456,-3.3500635714154114,13.259902670804175,2.4082565307617045,1.3828523977093639,2.3151184082031193,0.14593657385148617,4.4843002425547525,1.2305274910273027,3.399709325378936,-2.5745697021484375,96.26855026901863,20.526485723718466,1.084590917175818,7,-1.2407150268554688,-3.126741409301765,-3.826932907104492,-3.612384796142578,0.1663208007812358,1,0.02131881080438136,-1.4634136108080893,64.78349304199219,-2.333319175143698,65.49532318115234,1.1600036698089833,65.30905151367189,0.02131881080438136
3501,2013-07-31,66.380126953125,67.02543640136719,66.01422882080078,66.72606658935547,1309440.0,-0.010609768592396707,1.1408484828906245,-0.2600017202328048,59.22244124085056,66.1732833924553,-0.7519447667679913,-1.6815974622722791,-2.089150025615268,-2.6156231964566388,14.032178423606561,1.077728271484375,1.286583901319986,1.4223361968994084,-0.639998252590658,3.4846706463894677,0.3911689721543752,2.4535034216444416,-1.8627395629882812,69.65173135844206,-3.058302289316188,1.0311672247450296,7,-0.5255584716796875,-2.1022377014160156,-3.1400489807128906,-2.900554656982422,-0.0931396484375,2,0.014732357949634345,1.1999950138366258,67.09195709228516,-1.4634136108080893,64.78349304199219,-2.333319175143698,65.49532318115234,0.014732357949634345
3502,2013-08-01,66.92564392089844,66.92564392089844,66.19385528564453,66.75933074951172,878837.0,0.008218076596308022,7.800128446259003,-0.4807577795911166,64.03129801263796,65.63469961583164,-1.1970284840311365,-2.079619702321068,-2.5933356554536147,-3.132047776121034,15.436908557910305,0.7317886352539062,1.306588769421225,1.8065263748168974,-0.34413807616304837,3.957190825796843,0.7311941493269245,2.8818586003068702,-2.3547692871093773,90.04975266308024,17.88372400714742,1.0753322254899724,8,-1.071075439453125,-2.4947433471679688,-3.685565948486328,-3.4460716247558594,0.23284149169921875,3,0.004970202043346861,1.1408484828906245,66.380126953125,1.1999950138366258,67.09195709228516,-1.4634136108080893,64.78349304199219,0.004970202043346861
3503,2013-08-02,67.05870056152344,67.09195709228516,66.59300994873047,66.92564392089844,702855.0,0.0019881264165686474,4.000229375334506,0.8000366989311436,63.968723394274335,64.93595340228038,-1.2696153262978527,-1.9583655653984948,-2.7000345251921942,-3.239085680853364,16.84093505615307,0.4989471435546875,1.3208371291765815,1.714390754699707,-0.23997057960744428,3.6687520890068512,0.7372100875461314,2.6915714218532827,-2.4354084289550855,95.0250189710561,23.335761557125252,0.9771806671535737,8,-1.204132080078125,-2.348388671875,-3.818622589111328,-3.5791282653808594,0.0,4,-0.012797630086200384,7.800128446259003,66.92564392089844,1.1408484828906245,66.380126953125,1.1999950138366258,67.09195709228516,-0.012797630086200384
3504,2013-08-05,66.82585144042969,67.29154205322266,66.62627410888672,67.05870056152344,588060.0,-0.003472317822205917,-1.1052656993167387,-1.75,64.87197213621346,64.76657188437733,-0.9558133391175829,-1.5420788175240148,-2.455857836740222,-2.9911864667894577,18.383488524863782,0.6652679443359375,1.2757928687814655,1.3148929595947294,-0.5406528779509472,3.170438797140399,0.3871200408218982,2.2426658783675606,-2.15119015905762,73.88035431554624,1.0238495931906897,0.9277729187728355,8,-0.92138671875,-2.065643310546875,-3.6173744201660156,-3.3462791442871094,1.4303207397460938,0,0.0054753979850203915,4.000229375334506,67.05870056152344,7.800128446259003,66.92564392089844,1.1408484828906245,66.380126953125,0.0054753979850203915
3505,2013-08-06,66.42669677734375,66.79258728027344,66.12732696533203,66.55974578857422,859489.0,-0.005973057648831492,1.2222307172802223,0.5713958060288336,59.50486967719689,64.24832315894908,-0.4041310081963445,-1.0174697753333248,-2.0607181696782817,-2.584779819579758,19.148472308946612,0.6985244750976562,1.1762615647276675,0.8029758453369169,-0.9826079111686283,2.588559601842462,-0.08981603291586282,1.6957677235896966,-1.6473602650976602,32.291840879225894,-38.92482591124199,0.8927918782527735,8,-0.5222320556640625,-1.6664886474609375,-3.218219757080078,-2.7608489990234375,1.7296905517578125,1,0.011016483895124107,-1.1052656993167387,66.82585144042969,4.000229375334506,67.05870056152344,7.800128446259003,66.92564392089844,0.011016483895124107
3506,2013-08-07,66.75933074951172,66.75933074951172,65.92774963378906,66.15393829345703,751632.0,0.005007534444817052,1.7472463768115942,-4.550146223980732,58.664286083941384,62.71644544563227,-0.6310445345642393,-1.1988431746121648,-2.3702078117617873,-2.903692531691952,19.950039344894822,0.8315811157226562,1.086524551840455,1.0005607604980469,-0.692703091452799,2.6938246124488927,0.15392883452263106,1.8471926864734627,-1.8795060156265606,60.975637045117615,-6.327487042508089,0.8466319259754226,8,-0.8548660278320312,-1.9991226196289062,-3.7670650482177734,-3.0934829711914062,1.031158447265625,2,0.007473818834804913,1.2222307172802223,66.42669677734375,-1.1052656993167387,66.82585144042969,4.000229375334506,67.05870056152344,0.007473818834804913
3507,2013-08-08,66.79258728027344,66.85911560058594,66.3402099609375,66.55974578857422,619898.0,0.0004981555445260355,1.836339373214621,0.3846124763705104,56.87379999524855,61.41317916767311,-0.48246761823747875,-1.1517806280258043,-2.4009029922399066,-2.9226826628348377,20.205208082443445,0.5189056396484375,1.0625916310963248,0.9453372955322266,-0.7708245587920288,2.661499149856482,0.08725636837010597,1.8034182226943472,-1.8162938536147806,63.414170233000476,0.23677851636347214,0.858080927162126,8,-0.88812255859375,-1.9957904815673828,-3.800321578979492,-3.126739501953125,1.164215087890625,3,-0.007569701911147031,1.7472463768115942,66.75933074951172,1.2222307172802223,66.42669677734375,-1.1052656993167387,66.82585144042969,-0.007569701911147031
3508,2013-08-09,67.25827789306639,67.42459106445311,66.41339111328125,66.79258728027344,707719.0,0.0069721900551453775,1.5333295105938216,2.0000327664732835,60.775452885249656,61.98254904407995,-0.7507318469489377,-1.498884932078866,-2.888164681206902,-3.3671114116565093,20.57269027832712,1.0111999511718608,1.0485797289675247,1.2869560241699105,-0.4618541395820728,3.035766187921894,0.41255094229391887,2.161361106045902,-2.1893745213451723,88.88905878874981,26.58492337060369,0.8744050818759945,8,-0.7916679382324077,-2.268554687499986,-4.266012191772447,-3.5924301147460795,0.9646301269531392,4,-0.0014837204221522793,1.836339373214621,66.79258728027344,1.7472463768115942,66.75933074951172,1.2222307172802223,66.42669677734375,-0.0014837204221522793
3509,2013-08-12,67.15848541259766,67.49111938476561,66.75933074951172,67.22501373291016,407718.0,-0.0014837204221522793,1.4444302861949256,-0.14285948328118525,64.12940410083739,61.3380275029389,-0.3113608665389762,-1.2891385794682435,-2.8055426117967386,-3.262355088381085,21.166469507338466,0.731788635253892,1.016303436845476,1.0753990173339787,-0.6770766219935922,2.8278746566615496,0.19916119767019325,1.9516368369977641,-1.9482407793125276,78.72326927394002,14.597736507532332,0.876237819663784,8,-0.4490509033203125,-2.0224037170410156,-4.132956504821777,-3.4926376342773438,0.4656829833984517,0,-0.0014858115167603048,1.5333295105938216,67.25827789306639,1.836339373214621,66.79258728027344,1.7472463768115942,66.75933074951172,-0.0014858115167603048
3510,2013-08-13,68.05659484863281,68.05659484863281,67.19174957275389,67.29154205322266,597348.0,0.013372985267870341,1.260877369686007,-11.499655963302752,66.15797508907421,62.10864237496375,-1.182610679318259,-2.0171652761536336,-3.686290881320218,-4.1285581146009775,22.013877848995016,0.8981094360351562,1.0481157145153048,1.7998744964599638,-0.0142403069082917,3.6139892998282193,0.892817094775836,2.7069318981440915,-2.663880235229243,100.0,35.659012287418165,0.9070574016841247,8,-1.064422607421875,-2.241943359375,-4.874729156494141,-4.3907470703125,1.031158447265625,1,0.0029325200884184888,1.4444302861949256,67.15848541259766,1.5333295105938216,67.25827789306639,1.836339373214621,66.79258728027344,0.0029325200884184888
3511,2013-08-14,68.08985900878906,68.58880615234375,68.02333068847656,68.15638732910156,527532.0,0.0004887720320159161,-4.66651376146789,-0.08695912322865662,69.60601424812218,62.72805529001755,-1.0592343698588138,-1.9044318077732214,-3.683219885441261,-4.131947896592649,22.809456455710944,0.5654754638671875,1.2384446564772418,1.678464508056635,-0.20921059598548197,3.566139612098752,0.7346269560355836,2.6223020600776863,-2.4307563718625715,77.81072717895823,9.692091423140496,0.9438375520210558,8,-0.8315811157226562,-2.0091018676757812,-4.853107452392578,-4.42401123046875,1.1974716186523295,2,0.0009770665012525104,1.260877369686007,68.05659484863281,1.4444302861949256,67.15848541259766,1.5333295105938216,67.25827789306639,0.0009770665012525104
3512,2013-08-15,68.08985900878906,68.25617218017578,67.39132690429689,68.05659484863281,461130.0,0.0,3.727344759998254,-0.5,68.78614888118702,63.26332478856341,-0.9797550914664725,-1.790859796796326,-3.6294068921756946,-4.087323815057786,23.137212758403543,0.864845275878892,1.1168242904047503,1.548072433471674,-0.4275269736257741,3.523671840569122,0.5602727299229429,2.535872137020405,-2.0791919500125005,77.06427809887212,5.912467969681629,0.9877997035487266,8,-0.8315811157226562,-1.6930999755859375,-4.9795074462890625,-4.42401123046875,1.5301055908203267,3,-0.004396687206726035,-4.66651376146789,68.08985900878906,1.260877369686007,68.05659484863281,1.4444302861949256,67.15848541259766,-0.004396687206726035
3513,2013-08-16,69.05448913574219,69.08775329589844,67.89028167724611,68.02333068847656,1006286.0,0.0141670160725198,1.1818093358169275,30.99908256880734,79.83268780255936,64.92562652926851,-1.823244203045732,-2.6359972963128797,-4.544634117186149,-5.004135551516114,23.422961299665378,1.1974716186523295,1.1800528965863322,2.3510433197021428,0.11209986074820222,4.589986778656083,1.2315715902251725,3.470515049179113,-2.7344453857375584,98.57138644324374,20.059811690626688,1.1194717294769676,8,-1.5467376708984375,-2.4082565307617188,-5.801107406616211,-5.388641357421875,0.0665283203125,4,-0.015895950883372367,3.727344759998254,68.08985900878906,-4.66651376146789,68.08985900878906,1.260877369686007,68.05659484863281,-0.015895950883372367
3514,2013-08-19,68.489013671875,69.05448913574219,68.28943634033203,68.98796844482422,548342.0,-0.008188829878324366,1.4210678802950372,-0.4838778892538992,62.899255976071835,65.30278056247684,-1.1142101961024053,-1.9482536915340347,-3.941098582698629,-4.391838653661438,23.526310203559007,0.7650527954101562,1.1477992283447378,1.6445320129394503,-0.6738167206722494,3.96288074655115,0.48535764613359333,2.8037063797453072,-1.7814905854452405,68.42096791717157,-7.520421938706093,1.1591743668058527,8,-0.98126220703125,-1.8427810668945312,-5.189064025878913,-4.8231658935546875,0.6320037841796875,0,-0.0038853771953901717,1.1818093358169275,69.05448913574219,3.727344759998254,68.08985900878906,-4.66651376146789,68.08985900878906,-0.0038853771953901717
3515,2013-08-20,67.95680236816406,68.15638732910156,67.55764770507811,67.99006652832031,864616.0,-0.007770754390780343,2.272643869891654,0.06666768605024542,65.05713694506059,66.01309732482342,-0.382334776123912,-1.2622707234851447,-3.361857357198062,-3.820524120872008,23.459470152440538,0.9313659667968892,1.0961567464497364,0.9736129760742216,-1.2563640172357537,3.203589969384197,-0.14137552058076608,2.0886014727292093,-0.9160470524086861,33.333333333332774,-41.61069576353307,1.1149884966549846,8,-0.24282073974609375,-1.3105697631835938,-4.656852722167976,-4.29095458984375,1.197479248046875,1,-0.0048947855192754686,1.4210678802950372,68.489013671875,1.1818093358169275,69.05448913574219,3.727344759998254,68.08985900878906,-0.0048947855192754686
3516,2013-08-21,67.92353820800781,68.52227783203125,67.72396087646484,68.22290802001953,562560.0,-0.0004894897787574015,-1.2857236475638127,8.999770642201835,60.56333023207739,66.42304512891552,-0.18613489116185633,-1.1076525332961467,-3.282052519962221,-3.7676045186192937,23.6640886980309,0.7983169555664062,1.0570992066704434,0.827254104614255,-1.3493077885791536,3.0038159978076635,-0.2610268419824564,1.9155350512109663,-0.5962031750324144,31.37249610980631,-39.93979750369752,1.088280946596706,8,-0.17296600341796875,-1.2773056030273438,-4.605294227600105,-4.2576904296875,1.4968490600585795,2,0.017140083078790003,2.272643869891654,67.95680236816406,1.4210678802950372,68.489013671875,1.1818093358169275,69.05448913574219,0.017140083078790003
3517,2013-08-22,69.28733062744139,69.28733062744139,67.82375335693361,67.82375335693361,791531.0,0.020078347733551993,1.0,-4.8888605723896195,68.71501078266932,67.3052182286288,-1.2950177937586744,-2.274748204316026,-4.580567291996147,-5.096175934185169,23.955233574531103,1.463577270507784,1.1405768336904885,1.9921325683593665,-0.22350098775767435,4.207766124476407,0.8843157903008461,3.099949346417887,-1.7296829223632812,100.0,30.378240845295267,1.1078167780585229,8,-1.2639999389648295,-2.3882980346679545,-5.8493366241454865,-5.6214828491210795,-0.565467834472642,3,0.0,-1.2857236475638127,67.92353820800781,2.272643869891654,67.95680236816406,1.4210678802950372,68.489013671875,0.0
3518,2013-08-23,69.91933441162111,70.11891174316406,69.32059478759766,69.71975708007811,948285.0,0.009121491309544094,1.6666921518406668,0.13636268857451878,74.34556168394118,68.44034684897368,-1.6872913274671504,-2.6965773367706305,-5.122947411229845,-5.686058072077344,24.457919978299685,0.8315811157226705,1.2396549858768822,2.4029357910156364,0.06398188569080787,4.741889696340465,1.2334588383532292,3.5724127436780435,-2.195373535156264,92.20785797265557,22.169521555118862,1.1694769526624107,8,-1.2640037536621236,-2.6011848449707173,-6.331657409667983,-6.2534866333007955,-1.430320739746108,4,-0.0042816456210710285,1.0,69.28733062744139,-1.2857236475638127,67.92353820800781,2.272643869891654,67.95680236816406,-0.0042816456210710285
3519,2013-08-26,70.08565521240234,70.11891174316406,69.38712310791016,69.81954956054689,373323.0,0.0023787526323133523,3.400165148978141,1.3333460759200724,79.89127657160964,69.96626923592206,-1.5586343278391155,-2.5774538989643077,-5.22052762768368,-5.795372019089484,26.08893309320981,0.7317886352539062,1.3768965264483768,2.3041484832763643,0.06984600824492304,4.538450958307806,1.1869972457606508,3.421299720792078,-2.261901855468736,98.70155789222842,22.90173255276632,1.1171512375157198,8,-1.330535888671875,-2.767505645751953,-6.13041877746582,-6.419807434082031,-1.6631622314453125,0,-0.01376369748451678,1.6666921518406668,69.91933441162111,1.0,69.28733062744139,-1.2857236475638127,67.92353820800781,-0.01376369748451678
3520,2013-08-27,68.52227783203125,69.88607025146484,68.52227783203125,69.75302124023439,924567.0,-0.02230666711516227,-1.2162091794986238,-4.625017919092017,61.9908980991869,69.12014521937368,0.08688372305631731,-0.9501404464178904,-3.6068747505907623,-4.171178003876335,26.133906395377966,1.5633773803710938,1.417568040721875,0.6692550659179659,-1.563679426084633,2.9021895579205648,-0.4472121800833264,1.7857223119192582,-0.2853959655761571,33.33333333333333,-42.509944216774144,1.1164672460012983,8,0.23284149169921875,-1.2041282653808594,-4.450620651245117,-4.8564300537109375,-1.2972640991210938,1,0.008737882670671437,3.400165148978141,70.08565521240234,1.6666921518406668,69.91933441162111,1.0,69.28733062744139,0.008737882670671437
3521,2013-08-28,67.35806274414061,68.18964385986328,66.85911560058594,67.99006652832031,1281109.0,-0.016990315043882265,1.580647548018586,0.5135138485953092,53.33332733689994,67.40316504778623,1.2699229669320573,0.30682680737173484,-2.399085337338846,-2.950811598887171,25.5692957340383,1.6631622314453125,1.4217508397407812,-0.5438568115234546,-2.6817962298639344,1.5940826068170253,-1.6128265206936874,0.5251128976467783,2.7608489990234517,15.306084237527298,-59.54371688948979,1.0689697091702393,8,1.1309509277343892,-0.039913177490220164,-3.128404617309556,-3.6922149658202983,-0.4324188232421733,2,0.026666724054895452,-1.2162091794986238,68.52227783203125,3.400165148978141,70.08565521240234,1.6666921518406668,69.91933441162111,0.026666724054895452
3522,2013-08-29,67.25827789306639,67.59091186523439,67.02543640136719,67.59091186523439,612934.0,-0.0014814091588893907,2.3999862382162678,0.5263164248292178,50.0,64.08842195861297,1.384989428228323,0.4561990555511528,-2.1819958804748154,-2.8029586054983184,24.97417281097926,0.5654754638672017,1.3318487205969234,-0.6602733612060661,-2.7712400517193743,1.4506933293072422,-1.715756706462713,0.39520998405058094,2.7954379272461125,12.245007817107329,-58.31614162890488,1.0554833452566512,8,1.230735778808608,0.059871673583998586,-3.0286197662353374,-3.5924301147460795,-0.23284149169920454,3,0.03214636833903972,1.580647548018586,67.35806274414061,-1.2162091794986238,68.52227783203125,3.400165148978141,70.08565521240234,0.03214636833903972
3523,2013-08-30,66.20050811767578,67.29154205322266,66.10736846923828,67.02543640136719,1258812.0,-0.015726982737684025,-1.3420979168710059,2.4799880731207313,44.721433760223846,62.06866393462987,2.229839403894985,1.524542771417174,-1.0009237644705564,-1.7003404765349046,24.3191536430097,1.184173583984375,1.1841164829448871,-1.675133514404294,-3.8919287850606565,0.5416617562520685,-2.783531149732468,-0.5667358790761199,3.7893156982421914,2.3217909437220547,-64.4306573075762,1.1083976353281797,8,1.9126319885253906,1.1176414489746094,-1.9708499908447266,-2.5346603393554688,0.4922943115234375,4,0.03808663629607034,2.3999862382162678,67.25827789306639,1.580647548018586,67.35806274414061,-1.2162091794986238,68.52227783203125,0.03808663629607034
3524,2013-09-02,67.19174957275389,67.32480621337889,66.55974578857422,66.75933074951172,650204.0,0.014973320949683844,1.1904803512528062,-0.5241895953757053,45.283014157157595,59.871539180418424,1.1568883779011117,0.5924966030987804,-1.8252058608841821,-2.6311665368866812,23.43810403946747,1.1242980957031108,1.0648876390902444,-0.7021869659424027,-2.888330692723386,1.4839567608385806,-1.7952588293328944,0.39088489744808896,2.642776029296897,28.697186653259788,-32.45137495780085,1.093071863390491,9,0.9213905334472798,0.12639999389649859,-2.9620914459228374,-3.5259017944335795,-0.9646301269531108,0,0.01930689567350008,-1.3420979168710059,66.20050811767578,2.3999862382162678,67.25827789306639,1.580647548018586,67.35806274414061,0.01930689567350008
3525,2013-09-03,67.15848541259766,67.42459106445311,66.12067413330078,67.05870056152344,746173.0,-0.0004950631642687275,3.126344507889127,0.2307597304068674,44.92015948960661,58.13340909792167,1.1901605464637868,0.72032706101038,-1.6487349806102571,-2.5344114544010665,23.4067279813706,1.3039169311523295,0.7562601551364025,-0.772040557861331,-2.8778038765672562,1.3337227608445943,-1.8249222172142936,0.28084110149163166,2.526953904140626,50.47924727400633,-8.207989008071827,1.0528816593529648,9,0.9546546936035156,0.6552848815917969,-2.9288272857666016,-3.4926376342773438,-1.6432037353515483,1,0.018821263770226082,1.1904803512528062,67.19174957275389,-1.3420979168710059,66.20050811767578,2.3999862382162678,67.25827789306639,0.018821263770226082
3526,2013-09-04,67.25827789306639,67.39132690429689,66.05414581298828,67.15848541259766,804990.0,0.0014859251195979972,6.309187205470964,1.0000764584446928,45.51328228488056,55.55543926483403,1.1019597660566802,0.6954891204140381,-1.627588030723004,-2.5676823577673105,23.684596638323853,1.337181091308608,0.6562133966530155,-0.6971954345703324,-2.7558310482882007,1.361440179147536,-1.7265132414292594,0.33212237228859465,2.284038589771896,78.35493752078752,21.083795305453656,1.0293178068589317,9,0.8282508850097798,0.7650527954101705,-2.350049018859849,-3.359588623046868,-0.951332092285142,2,-0.0004945734740505747,3.126344507889127,67.15848541259766,1.1904803512528062,67.19174957275389,-1.3420979168710059,66.20050811767578,-0.0004945734740505747
3527,2013-09-05,66.2869873046875,67.32480621337889,66.16059112548828,67.29154205322266,959126.0,-0.01444120513943492,1.1739025137297394,-10.066437308869935,35.078928143633675,51.19247998257764,1.7912649219882155,1.7148821906904743,-0.5638819291478825,-1.5176346118914807,23.87120823027189,1.1642150878906108,0.5540739512711212,-1.6432060241699276,-3.773151310627057,0.48673926228720177,-2.7081786673984993,-0.5782333809413558,3.0460389379597927,16.990207485511817,-33.60857417520829,1.0649726432285662,9,1.7995414733886719,1.7363433837890625,-1.2207584381103516,-2.388298034667976,0.20623779296875,3,0.009634720812930597,6.309187205470964,67.25827789306639,3.126344507889127,67.15848541259766,1.1904803512528062,67.19174957275389,0.009634720812930597
3528,2013-09-06,67.15848541259766,67.15848541259766,66.06745147705078,66.18720245361328,966700.0,0.01314734827069941,1.2465830898293901,-0.9668790679658842,43.05557214726746,47.09962393542851,0.5441822193570545,0.8806773372405985,-1.3345781581026301,-2.3201231313205994,23.52512981962124,1.091033935546875,0.5064133875065124,-0.7667182922363338,-2.903746859584018,1.3703102751113505,-1.8352325759101689,0.30179599143750124,1.977808004270102,80.582540486676,30.906420988720903,1.0685142836738388,9,0.8116226196289062,0.8648452758789062,-2.0157508850097656,-3.259796142578132,-0.3991546630859375,4,-0.001981119889959748,1.1739025137297394,66.2869873046875,6.309187205470964,67.25827789306639,3.126344507889127,67.15848541259766,-0.001981119889959748
3529,2013-09-09,67.05870056152344,67.15848541259766,66.69280242919922,67.09195709228516,582812.0,-0.0014858115167603048,4.600073397862287,-0.03423979639928363,45.09094487926279,45.22185135543695,0.18935154350205607,1.0251639472842413,-1.1337160408029945,-2.1629992024751203,23.096044093685386,0.4656829833984375,0.2663718164575357,-0.8615139007568331,-3.00653043219981,1.2835026306861437,-1.9340221664783144,0.21099436496464818,1.892663999111548,73.30134111241703,20.66743161137211,1.0725082657214875,9,0.06319427490234375,0.964630126953125,-1.7762603759765625,-3.1600112915039134,0.16631317138671875,0,-0.005456385663013652,1.2465830898293901,67.15848541259766,1.1739025137297394,66.2869873046875,6.309187205470964,67.25827789306639,-0.005456385663013652
3530,2013-09-10,68.25617218017578,68.38922882080078,67.25827789306639,67.32480621337889,1021122.0,0.017857065654794724,-1.1250035838183134,-28.005505849966017,51.612910385975354,45.030693916445315,-1.1732126107375365,-0.16505148668022684,-2.204675210203135,-3.2883631498226435,21.85747754792607,1.3305282592773438,-0.06958378673373034,0.3259788513183537,-1.823561224024374,2.4755189266610813,-0.7487911863530172,1.4007488889897246,0.5213592556004016,94.30184536567515,37.368348018649485,1.0747700376713651,9,-1.03448486328125,-0.23284149169921875,-2.9238357543945312,-4.307586669921875,-1.5633697509765625,1,-0.0297270220342698,4.600073397862287,67.05870056152344,1.2465830898293901,67.15848541259766,1.1739025137297394,66.2869873046875,-0.0297270220342698
3531,2013-09-11,68.15638732910156,68.5555419921875,67.69069671630861,68.02333068847656,633119.0,-0.0014619168917181513,-1.1666507387374028,0.14286182378190418,43.75003689221659,44.33625357113605,-1.0597170442157733,-0.06327087945706467,-1.974355324231567,-3.138838283860707,20.170825996076957,0.864845275878892,-0.4855455636534316,0.22286758422850994,-1.9279183841866256,2.3736535526436455,-0.8525253999790579,1.2982605684360777,0.457740969307352,83.95738978716358,31.130150580737293,1.075392984207568,9,-0.8515434265136719,-0.133056640625,-2.8240509033203125,-4.207801818847656,-0.8315811157226705,2,-0.038750669678287775,-1.1250035838183134,68.25617218017578,4.600073397862287,67.05870056152344,1.2465830898293901,67.15848541259766,-0.038750669678287775
3532,2013-09-12,67.79048919677734,68.32270050048828,67.55764770507811,68.28943634033203,517165.0,-0.005368508318339016,1.7058744164710828,-3.7498853211009173,37.87879840974154,43.57596075441579,-0.6821174579413309,0.2941294309422062,-1.5097224746343159,-2.7331082895042584,19.331871115184466,0.7650527954101705,-0.7005350160443413,-0.12806205749511435,-2.2784336776283567,2.022309562638128,-1.2032478675617426,0.9471237525715139,0.7650527954101562,69.25140822828477,20.521311154139383,1.0751858100666212,9,-0.4856452941894531,0.2960395812988281,-2.4581527709960938,-3.8419036865234375,-0.133056640625,3,-0.021884240895352902,-1.1666507387374028,68.15638732910156,-1.1250035838183134,68.25617218017578,4.600073397862287,67.05870056152344,-0.021884240895352902
3533,2013-09-13,67.95680236816406,68.08985900878906,67.62416839599611,67.82375335693361,527153.0,0.002453340776225277,1.3333397045049844,-0.2666595308724753,37.878744438565455,42.75326411901666,-0.6404512004590117,0.04359917955252968,-1.5364443284362608,-2.8454712693930446,17.771445398728318,0.46569061279295454,-0.7591622594686953,0.09313545227050213,-1.9901478097880556,2.17641871432906,-0.9485061787587767,1.134777083299781,0.5987396240234375,67.85704046233305,24.396766593414966,1.041641631029277,9,-0.6519584655761719,0.12972640991210938,-2.6061716079711914,-4.008216857910156,0.03326416015625,4,-0.021536876655536386,1.7058744164710828,67.79048919677734,-1.1666507387374028,68.15638732910156,-1.1250035838183134,68.25617218017578,-0.021536876655536386
3534,2013-09-16,68.22290802001953,69.05448913574219,68.12312316894531,68.45574951171875,781863.0,0.003915805961760999,-3.3077791696808228,-1.7500430070533437,47.999991844814964,43.09546771403981,-0.8324453241293241,-0.25662175014451805,-1.6872283202108065,-3.0656229237822714,16.45602567419175,1.097686767578125,-0.7689808185120484,0.37254638671875284,-1.6972760545423284,2.442368827979834,-0.6623648339117807,1.4074576073492864,-2.16876220703125,53.70360144924496,8.592112784332357,1.0349112206305389,9,-0.6685905456542969,-0.13637924194335938,-2.494741439819336,-4.207798004150391,0.0,0,-0.021452871373913496,1.3333397045049844,67.95680236816406,1.7058744164710828,67.79048919677734,-1.1666507387374028,68.15638732910156,-0.021452871373913496
3535,2013-09-17,67.62416839599611,68.32270050048828,67.52438354492189,67.92353820800781,756898.0,-0.008776225484960709,-2.2000550483968406,1.2857236475637517,51.92307904368206,43.80766735390665,-0.17958730493421626,0.33299275106573134,-0.9996224395055151,-2.4361601217036224,15.879586068216367,0.798316955566392,-0.6472091988984516,-0.2095615386962777,-2.281127686108462,1.8620046087159068,-1.245344612402377,0.8262215350098217,-1.5100157165527435,6.5214356233234545,-40.610378584455766,1.0357830737060927,9,-0.06319808959962359,0.4623603820800639,-1.7014102935791158,-3.5757942199707173,0.6985321044921733,1,-0.0059025444978275665,-3.3077791696808228,68.22290802001953,1.3333397045049844,67.95680236816406,1.7058744164710828,67.79048919677734,-0.0059025444978275665
3536,2013-09-18,69.08775329589844,69.22080993652344,67.55764770507811,67.72396087646484,945872.0,0.021642926406603813,1.0408079200505709,-4.555544228956102,61.04416967803347,46.69269419106218,-1.5157694173739316,-1.0950434776945883,-2.3518558195526396,-3.8572249726586136,15.229416784633132,1.6631622314453267,-0.5589825688659147,1.1958126068115291,-0.9504607443815019,3.34208595800456,0.12267593121501363,2.2689492824080446,-2.914793887329097,92.15665110589414,38.934255212183906,1.0731366755965146,9,-1.4436225891113281,-1.0012245178222656,-2.6843414306640625,-4.756641387939453,-1.9625320434570455,2,-0.034665345917992085,-2.2000550483968406,67.62416839599611,-3.3077791696808228,68.22290802001953,1.3333397045049844,67.95680236816406,-0.034665345917992085
3537,2013-09-19,69.28733062744139,70.28523254394531,68.95470428466797,69.85280609130861,1077216.0,0.0028887512188764397,-1.1621805918891106,-0.41463455567678514,70.788512049852,49.774131958016014,-1.3913008180496433,-1.3645837264539438,-2.466564613967307,-4.008228709746447,14.216049625586919,1.3305282592773438,-0.44911811706968763,1.3953899383544837,-0.7508834128385473,3.5416632895475146,0.3222532627579682,2.468526613950999,-2.992457197753893,63.855251886035724,4.021010751791067,1.0731366755965146,9,-0.7983131408691264,-1.1176414489745952,-2.6178131103515483,-4.690113067626939,-1.5633697509765483,3,-0.02832443386533412,1.0408079200505709,69.08775329589844,-2.2000550483968406,67.62416839599611,-3.3077791696808228,68.22290802001953,-0.02832443386533412
3538,2013-09-20,69.61996459960939,69.85280609130861,68.88817596435547,69.12101745605469,1896214.0,0.004800790695149937,-1.0000000000000295,-0.8823497665883938,67.9449345342071,52.31346414189873,-1.4953020378118822,-1.8137896267163,-2.70077973521488,-4.306751275731656,12.56012271955873,0.9646301269531392,-0.3331100584392743,1.742992401123061,-0.34718937795969396,3.833174180205816,0.6979015115816765,2.7880832906644457,-3.0856696230664227,75.903501257358,11.629528239702239,1.0450908895413789,9,-0.8482093811035298,-1.4502754211425923,-2.7924461364746236,-5.022747039794936,-1.8294754028320455,4,-0.028189213464036356,-1.1621805918891106,69.28733062744139,1.0408079200505709,69.08775329589844,-2.2000550483968406,67.62416839599611,-0.028189213464036356
3539,2013-09-23,69.12101745605469,69.52017974853516,68.82164764404297,69.45365142822266,905069.0,-0.007166725039637556,1.9999836170317338,-0.6666717636624784,63.56947449825238,53.64197126548506,-0.7521471031052869,-1.4659775751370887,-2.1119005371108415,-3.7804967220794907,10.786948594374273,0.7983169555664205,-0.017007847217612948,1.2922771453857393,-0.6202811318144796,3.2048354225859583,0.33599800678562985,2.248556283985849,-2.3616662254675873,57.83126537154205,-7.849424397807219,0.9562791386001088,9,-0.21620941162109375,-0.9513282775878906,-2.044025421142578,-4.274326324462891,-1.7296905517577983,0,-0.016361896415274857,-1.0000000000000295,69.61996459960939,-1.1621805918891106,69.28733062744139,1.0408079200505709,69.08775329589844,-0.016361896415274857
3540,2013-09-24,69.12101745605469,69.52017974853516,68.65533447265625,69.22080993652344,755895.0,0.0,1.476179034054916,0.3000068808917636,63.059704286782676,55.787489864881294,-0.6890259857489127,-1.495496475485183,-2.009176623145919,-3.7522747212105116,10.009296864907519,0.8648452758789062,0.16661013939607017,1.2623401641845646,-0.7136199620695294,3.2383002904386586,0.2743601010575105,2.2503202273116187,-2.150113346666089,57.316998125926766,-6.481215899395984,0.9879800631270489,9,-0.21620941162109375,-0.9513282775878906,-2.044025421142578,-4.274326324462891,-2.5945358276367188,1,-0.012993290161073645,1.9999836170317338,69.12101745605469,-1.0000000000000295,69.61996459960939,-1.1621805918891106,69.28733062744139,-0.012993290161073645
3541,2013-09-25,69.15428161621094,69.15428161621094,68.42249298095703,68.489013671875,498371.0,0.0004812452330782424,1.1999816509552972,-6.66651376146789,73.14722200323229,59.706203597491374,-0.632351333454352,-1.462263711744754,-1.9505092557948558,-3.757899203287053,10.843426645779376,0.7317886352539062,0.34914655730850086,1.2057933807373047,-0.8365294982995692,3.2481162597741786,0.18463194121886772,2.2269548202557417,-1.9845178007489324,39.28561189090448,-29.176323660369135,1.02116143951844,9,-0.24947357177734375,-0.9845924377441406,-1.9741744995117188,-4.307590484619141,-2.4282150268554688,2,-0.01202501271487022,1.476179034054916,69.12101745605469,1.9999836170317338,69.12101745605469,-1.0000000000000295,69.61996459960939,-0.01202501271487022
3542,2013-09-26,69.42038726806639,69.48691558837889,68.65533447265625,68.78838348388672,547066.0,0.0038479996557880813,1.1738965675422761,0.9499988531846847,70.23815700012827,63.301693882109475,-0.7185000270027331,-1.6422851557996125,-2.135351851968622,-3.9920939667633633,11.819800538214425,0.831581115722642,0.3839604916232844,1.363793563842762,-0.7522605407056915,3.4798476683912156,0.3057665115685353,2.421820616116989,-2.063695328895392,69.76754109903072,2.721513459656336,1.0580270522742246,9,-0.5155792236327983,-1.2506980895995952,-2.221984863281236,-4.573696136474595,-2.8606414794921733,3,-0.03306184401942658,1.1999816509552972,69.15428161621094,1.476179034054916,69.12101745605469,1.9999836170317338,69.12101745605469,-0.03306184401942658
3543,2013-09-27,68.72186279296875,69.42038726806639,68.18964385986328,69.35385894775389,641679.0,-0.010062238235581944,2.217407780448241,-0.9999879282454912,63.44088806021689,65.01734901715413,0.11170831849057095,-0.7854525084040347,-1.3729436696727078,-3.26826464586955,12.298795594508702,1.2307434082031108,0.5066779585175425,0.5392013549804631,-1.4046781847927292,2.4830808947536553,-0.43273841490612597,1.511141124867052,-1.1894584175112897,40.000344044588175,-25.16988515019183,0.9719397698865947,9,0.18294525146484375,-0.5521736145019531,-1.26068115234375,-3.7753829956054688,-1.7962188720703125,4,-0.01452087990557216,1.1738965675422761,69.42038726806639,1.1999816509552972,69.15428161621094,1.476179034054916,69.12101745605469,-0.01452087990557216
3544,2013-09-30,68.489013671875,68.489013671875,68.02333068847656,68.02333068847656,744780.0,-0.0033882830242135675,1.0,-0.7368446467158561,52.229288196803225,65.05137225638981,0.43166871218795677,-0.47477442617146437,-1.0726667809098558,-3.011738919259386,12.766197241751506,0.6985321044921875,0.7242022304321551,0.24148902893065838,-1.6490119945442956,2.1319900524056123,-0.7037614828068257,1.1867395406681425,-0.7914396063082734,31.110884579117716,-29.119656327648464,0.9452505117374771,9,0.43242645263671875,-0.3193244934082031,-0.5022735595703125,-3.1267433166503906,-1.9691848754882812,0,-0.010199073364441036,2.217407780448241,68.72186279296875,1.1738965675422761,69.42038726806639,1.1999816509552972,69.15428161621094,-0.010199073364441036
3545,2013-10-01,68.42249298095703,69.15428161621094,68.22290802001953,68.52227783203125,965289.0,-0.0009712607519312133,-2.733298674291656,-0.21427635243618728,52.56410067912389,64.10914236762208,0.6965951039408367,-0.3253847293143508,-0.9224447664064428,-2.922750213587051,13.09673289078681,0.9313735961914062,0.9416062263891263,0.1117679595947294,-1.7086538415150159,1.9321897607044747,-0.7984429409601432,1.021978860149602,-0.5696594066875917,27.27291682956734,-28.71887187450822,0.9102109005548714,10,0.7317886352539062,-0.2528038024902344,-0.38585853576660156,-3.060222625732422,-1.5633773803710938,1,-0.015070571558202794,1.0,68.489013671875,2.217407780448241,68.72186279296875,1.1738965675422761,69.42038726806639,-0.015070571558202794
3546,2013-10-02,67.22501373291016,68.18964385986328,66.82585144042969,68.08985900878906,1101469.0,-0.017501251355751535,1.562520159122675,8.6670999311874,45.303863202633735,61.27751471793116,1.7903297837319485,0.9164621670638979,0.3311048875335132,-1.7091132274379959,12.86558908903405,1.5966415405273438,1.0052991392852988,-1.084048080444333,-2.908574695622022,0.7404785347333558,-1.9963113880331775,-0.17178477285548865,3.0602188110351562,15.000100346625997,-37.69039688029016,0.9122633075888447,10,1.1143150329589844,0.9446754455566406,0.8116207122802734,-1.8627433776855469,-0.7450942993164062,2,-0.010390955177302152,-2.733298674291656,68.42249298095703,1.0,68.489013671875,2.217407780448241,68.72186279296875,-0.010390955177302152
3547,2013-10-03,66.92564392089844,67.69069671630861,66.79258728027344,67.19174957275389,630491.0,-0.004453250291642008,-2.3749623704468776,0.3076916291009654,41.6216410564136,58.35270433150966,1.9215338850769967,1.334555107173884,0.6955893005448388,-1.3742364602179578,12.610856370703377,0.8981094360351705,1.0766245055944097,-1.4153507232665987,-3.108490325679597,0.2777888791463994,-2.2619205244730978,-0.5687809220600997,3.2904010009765585,5.063423443302169,-43.82043261563055,0.8465698012064976,10,1.2307395935058594,1.2440452575683594,0.9779376983642578,-1.5633735656738281,-0.6719207763671875,3,-0.0029820756267785464,1.562520159122675,67.22501373291016,-2.733298674291656,68.42249298095703,1.0,68.489013671875,-0.0029820756267785464
3548,2013-10-04,67.02543640136719,67.19174957275389,66.46661376953125,66.99217224121094,724803.0,0.0014910948124264856,2.963676550315089,-0.12500358381835008,40.000050969763414,55.733879495010896,1.5812938611537106,1.29044567423837,0.6574085291151164,-1.4517089559580398,12.327451005870897,0.725135803222642,0.9417670120458297,-1.308905792236331,-3.0225297418615327,0.40471815738887074,-2.165717767048932,-0.4520938174237301,3.0536702148437485,20.79210169241338,-26.346832241573626,0.8568119748126011,10,0.9679603576660156,1.1442527770996094,0.8781452178955078,-1.6631660461425781,-0.1995849609375,4,-0.006947968380306868,-2.3749623704468776,66.92564392089844,1.562520159122675,67.22501373291016,-2.733298674291656,68.42249298095703,-0.006947968380306868
3549,2013-10-07,66.69280242919922,66.85911560058594,65.88783264160156,66.65953826904297,698213.0,-0.004962802034977676,4.309145502314525,1.0,41.86051473529789,53.37841398929036,1.7134504538806539,1.6804178663746967,1.0720071983385253,-1.1012244263894502,12.213170372888102,1.137603759765625,0.6910925557829302,-1.6232448577880803,-3.4008307781883786,0.15434106261221814,-2.5120378179882294,-0.7344518975879311,3.169554616210931,24.64357453169524,-26.491700791418854,0.8887929602001513,10,0.9945716857910156,1.3937301635742188,1.0228424072265625,-1.3305320739746094,-0.133056640625,0,0.003491253676832784,2.963676550315089,67.02543640136719,-2.3749623704468776,66.92564392089844,1.562520159122675,67.22501373291016,0.003491253676832784
3550,2013-10-08,66.22711944580078,66.65953826904297,65.92109680175781,66.62627410888672,747131.0,-0.006982507353665457,2.1714341885382877,-11.99954128440367,19.718366733806818,47.44187451490974,1.9282395020324685,2.093637063028808,1.5415134544212776,-0.6180931736869297,12.850546381950444,0.7717056274414062,0.4236764830101407,-1.9874752044677706,-3.9960508895713502,0.02110048063580905,-2.9917630470195604,-0.9831873619159808,3.317275647304683,14.739992641770217,-29.91725221437366,1.0042878425517927,10,1.4602546691894531,1.8594131469726562,1.488525390625,-0.8648490905761719,-0.13970947265625,1,0.004419780794263417,4.309145502314525,66.69280242919922,2.963676550315089,67.02543640136719,-2.3749623704468776,66.92564392089844,0.004419780794263417
3551,2013-10-09,65.51528167724611,65.99427032470703,65.24252319335939,65.86122131347656,1198832.0,-0.010748433187362627,1.4565388115330933,0.8666806835123311,13.977203510111806,41.19065746046346,2.312818187203092,2.7378348821235363,2.271929630059688,0.10765560758410686,13.567478151298934,0.984596252441392,0.18227934507906696,-2.5672576904296704,-4.911227235055094,-0.22328814580424705,-3.739242462742382,-1.3952729181169587,3.73658841973905,11.141305194663541,-29.80332746609945,1.1719847723127135,10,1.8161735534667827,2.248596191406236,2.4481735229492045,-0.15301132202149859,1.4103622436523295,2,0.02051176288854384,2.1714341885382877,66.22711944580078,4.309145502314525,66.69280242919922,2.963676550315089,67.02543640136719,0.02051176288854384
3552,2013-10-10,66.30694580078125,66.75933074951172,65.55519866943361,65.69490051269531,1411505.0,0.012083655954273187,-1.701516551983896,-1.7692256798183468,20.911239369141626,36.46514093923288,1.154473059869943,1.928187940365575,1.4908398334337107,-0.6534557561389818,14.180880893491294,1.2440490722656108,-0.05562505218678382,-1.7014163970947322,-4.174633436380304,0.7718006421908399,-2.9380249167375183,-0.4648078774519462,2.5439896058413325,54.60743906782686,17.33780092289428,1.236608519642785,10,0.8914566040039062,1.4569320678710938,1.7479839324951172,-0.8781490325927734,1.0511169433593608,3,0.0026086804440095257,1.4565388115330933,65.51528167724611,2.1714341885382877,66.22711944580078,4.309145502314525,66.69280242919922,0.0026086804440095257
3553,2013-10-11,66.49322509765625,66.65953826904297,66.32025146484375,66.55974578857422,664270.0,0.002809348170471848,1.550015768800711,-0.10868589663683279,25.58723048353461,33.50491230442526,0.6915386645638648,1.7145447339784425,1.3132279954044748,-0.816393034322644,14.827432682080948,0.35259246826171875,-0.37710926948190604,-1.441958236694333,-4.006522058489722,1.1226055851010557,-2.7242401475920275,-0.1596763257966387,1.9968690876400075,77.36655811977893,40.93402432214466,1.2822819108976966,10,0.7051773071289062,1.2706527709960938,1.5617046356201172,-0.7517547607421875,1.263999938964858,4,-0.003601900084907128,-1.701516551983896,66.30694580078125,1.4565388115330933,65.51528167724611,2.1714341885382877,66.22711944580078,-0.003601900084907128
3554,2013-10-14,66.75933074951172,66.75933074951172,65.96765899658203,66.3934326171875,634587.0,0.004001996466025615,3.3272795512833877,-5.5005161142332835,29.09312192611442,30.897025776313104,0.17240535183154293,1.405215712851657,1.06656724913789,-1.0637456651877528,14.678310509726384,0.7916717529296875,-0.7015427708101356,-1.1026737213134794,-3.71573532416798,1.5103878815410212,-2.4092045227407226,0.2038570801137638,1.406006336590849,100.0,63.47417629466239,1.3065308014272472,10,-0.043247222900390625,1.004547119140625,1.2373886108398438,-0.8648490905761719,0.6319961547851705,0,0.0009964253711225446,1.550015768800711,66.49322509765625,-1.701516551983896,66.30694580078125,1.4565388115330933,65.51528167724611,0.0009964253711225446
3555,2013-10-15,67.22501373291016,67.52438354492189,66.75933074951172,67.02543640136719,1026028.0,0.006975549008208848,-1.0909119342765488,0.5454450676619612,34.135688536952145,29.65611748012626,-0.5375304283006841,0.9571704348951187,0.6390092766469593,-1.5131947622545567,14.92687825271633,0.7650527954101705,-0.9496291267838046,-0.6170330047607422,-3.243804364832002,2.0097383553105175,-1.9304186847963791,0.6963526752748948,0.6480419639180894,86.88044990103185,48.60920243454243,1.3133856800356307,10,-0.7584037780761577,0.5388641357421875,0.3475990295410156,-1.0511207580566406,0.5987396240234517,1,-0.009896136979296033,3.3272795512833877,66.75933074951172,1.550015768800711,66.49322509765625,-1.701516551983896,66.30694580078125,-0.009896136979296033
3556,2013-10-16,66.69280242919922,67.39132690429689,66.49987030029297,67.15848541259766,929601.0,-0.007916864187271888,-1.0937337609977578,-2.3333460759203333,28.51156316041282,28.19944215834839,-0.09918262950924372,1.371053014111581,1.1932238768036711,-0.9561011941452904,14.489887704182003,0.8914566040039205,-1.1237630969142884,-1.029496765136713,-3.6354351299035557,1.5764415996301295,-2.3324659475201344,0.27347241724670823,0.9172000172821413,57.77028728618126,22.513046123830726,1.3029691823834233,10,-0.30934906005857954,1.071075439453125,0.9297065734863281,-0.5189094543457031,0.6985244750976705,2,-0.009077328197407364,-1.0909119342765488,67.22501373291016,3.3272795512833877,66.75933074951172,1.550015768800711,66.49322509765625,-0.009077328197407364
3557,2013-10-17,67.32480621337889,67.49111938476561,66.52648162841797,66.69280242919922,684004.0,0.009476341691453172,1.0000158182796335,-1.3571545594547354,38.877138591284236,28.074674116295153,-0.747185287039926,0.6160694714974255,0.5899488671524722,-1.569917343478565,13.211594980345588,0.964637756347642,-1.2972158635445936,-0.2993667602539176,-2.802961955971213,2.204228435463378,-1.5511643581125725,0.9524308376047372,-2.082283020019503,87.17966311022506,50.35274670439995,1.2517975978586502,10,-0.9413528442382528,0.4390716552734517,0.3392810821533345,-1.1509132385253764,0.2993621826172159,3,-0.005928903697328902,-1.0937337609977578,66.69280242919922,-1.0909119342765488,67.22501373291016,3.3272795512833877,66.75933074951172,-0.005928903697328902
3558,2013-10-18,67.65743255615234,67.85701751708984,67.19174957275389,67.79048919677734,947125.0,0.004940620871885182,3.9998853211010243,-0.21053139863348214,43.482794702382705,28.25492744597124,-1.0959903147974046,0.13584121709389763,0.27549587393650654,-1.8968961281977244,11.920253842936399,0.6652679443359517,-1.3313619168490618,0.1313861846923885,-2.1900604005447946,2.4528327699295716,-1.029337107926196,1.292109477310973,-2.3699374389648256,89.43636378320318,49.74303380987523,1.1607232926185895,10,-1.1076622009277344,0.1064453125,0.0382537841796875,-1.4835395812988281,0.26610565185546875,4,-0.004424788241310651,1.0000158182796335,67.32480621337889,-1.0937337609977578,66.69280242919922,-1.0909119342765488,67.22501373291016,-0.004424788241310651
3559,2013-10-21,67.99006652832031,68.05659484863281,67.35806274414061,67.52438354492189,721237.0,0.004916443908685064,1.333341828283133,-3.4998853211008107,46.74671824866117,31.25807761428839,-1.3692464343452428,-0.3013135327025793,-0.03150771564430954,-2.2189167294482672,10.709414694775226,0.6985321044922017,-1.3064497233563088,0.5205677032470675,-1.6897298296537855,2.7308652361479204,-0.584581063203359,1.625716469697494,-2.5997905151367036,95.7263910058174,52.21219481803366,1.105148766450428,10,-1.3405075073242188,-0.22618865966796875,-0.29438018798828125,-1.7795848846435547,-0.19957733154296875,0,-0.003424639856797529,3.9998853211010243,67.65743255615234,1.0000158182796335,67.32480621337889,-1.0937337609977578,66.69280242919922,-0.003424639856797529
3560,2013-10-22,68.22290802001953,68.35596466064453,67.72396087646484,67.75722503662111,776968.0,0.003424639856797862,-1.3750107514550303,1.0,58.782168697997,36.23640707960896,-1.4407204516378158,-0.6375779497932115,-0.26443792445027725,-2.4275735324510492,9.741528276940695,0.6320037841796875,-1.270494763667358,0.7983146667480412,-1.3045907780990973,2.9012201115951797,-0.25313805567552095,1.8497673891716033,-2.672652876708966,92.83136442482387,43.82208042952743,1.0514527224235681,10,-1.2673263549804688,-0.4590301513671875,-0.4024848937988281,-1.8860244750976562,0.0665283203125,1,-0.012189177211247237,1.333341828283133,67.99006652832031,3.9998853211010243,67.65743255615234,1.0000158182796335,67.32480621337889,-0.012189177211247237
3561,2013-10-23,68.32270050048828,68.5555419921875,67.92353820800781,67.92353820800781,846590.0,0.0014627415242907116,-2.1666507387373612,0.857154559454792,62.742707467825795,40.88434797946275,-1.2297192486410182,-0.8462525224629616,-0.3642337212090325,-2.493326599070656,9.076008003010516,0.6320037841796875,-1.2191264602712124,0.9396862030029354,-1.0490029884350776,2.9283753944409483,-0.0546583927160782,1.934030798721949,-2.547988595790997,88.52466413238429,32.553815337531304,0.9943445957190086,10,-1.0611000061035156,-0.5588226318359375,-0.4989509582519531,-1.8727226257324219,-0.03326416015625,2,-0.007302801849161544,-1.3750107514550303,68.22290802001953,1.333341828283133,67.99006652832031,3.9998853211010243,67.65743255615234,-0.007302801849161544
3562,2013-10-24,67.12522125244139,67.69069671630861,66.326904296875,66.52648162841797,1462477.0,-0.01752681377162968,-1.7333404691275247,1.4999904432423812,50.758304005751384,43.681133926375736,0.10732533456965143,0.17967432592503485,0.8193273286880896,-1.260140080390812,8.0673336397792,1.9957962036132812,-1.0329840916572266,-0.14303474426270668,-1.886466424147926,1.6003969356225127,-1.0147505842053164,0.728681095679903,-1.0724263389950863,35.82084953716319,-23.58367874812938,0.8717158399426066,10,0.13637924194337359,0.6386566162109517,0.7401084899902486,-0.27941131591795454,1.1309509277343892,3,0.0039643169421332836,-2.1666507387373612,68.32270050048828,-1.3750107514550303,68.22290802001953,1.333341828283133,67.99006652832031,0.0039643169421332836
3563,2013-10-25,67.72396087646484,67.99006652832031,66.85911560058594,67.12522125244139,826243.0,0.008919741534582748,1.0,1.0000000000000475,57.531562617022416,46.84096066980995,-0.3335515256539736,-0.5245529010261691,0.18224228023963462,-1.82761385015354,7.468509292439586,1.130950927734375,-0.703762719930026,0.5055999755859375,-1.1154968210351797,2.1266967722070547,-0.3049484227246211,1.316148373896496,-1.4208912551444257,62.686572273648466,-1.0689240875042572,0.810548398310558,10,-0.28273773193359375,-0.17629623413084516,0.6053924560546875,-0.7949905395507812,0.4656829833984375,4,-0.0014735180750985455,-1.7333404691275247,67.12522125244139,-2.1666507387373612,68.32270050048828,-1.3750107514550303,68.22290802001953,-0.0014735180750985455
3564,2013-10-28,67.79048919677734,68.12312316894531,67.55764770507811,67.99006652832031,572376.0,0.0009823453833992524,1.4285456839070714,-0.3333290858584492,62.12586366466023,49.95098012844419,-0.2664476116561332,-0.6810119704379218,0.09558075419919021,-1.8650400407995278,6.987976000195889,0.5654754638672017,-0.4388081249410618,0.6070545196533175,-0.9265110480410357,2.1406200873476706,-0.1597282641938591,1.373837303500494,-1.4635848999023438,65.67172865202389,-4.106935820406136,0.7667827838471786,10,-0.34926605224609375,-0.4091377258300781,0.6802330017089844,-0.5455169677734375,-1.230743408203125,0,0.0019626501122342876,1.0,67.72396087646484,-1.7333404691275247,67.12522125244139,-2.1666507387373612,68.32270050048828,0.0019626501122342876
3565,2013-10-29,67.39132690429689,68.22290802001953,67.05870056152344,67.75722503662111,947833.0,-0.005888175424163089,-1.2580740631126601,1.8333651898008334,65.29280576344931,54.03778486211491,0.1774476872836459,-0.38268340138823476,0.48671382316750567,-1.4316842063446416,6.0527605874751655,1.1642074584960938,-0.22325740070152733,0.2594505310058679,-1.1641068690475294,1.6830079310592652,-0.45232816902083073,0.9712292310325665,-0.8415588378906449,47.76113271621907,-28.218843633951217,0.7117787000267009,10,0.04989624023436079,-0.009975433349623586,1.145921707153306,-0.14635467529298296,-1.0843811035156392,1,0.005923051389792544,1.4285456839070714,67.79048919677734,1.0,67.72396087646484,-1.7333404691275247,67.12522125244139,0.005923051389792544
3566,2013-10-30,66.52648162841797,67.52438354492189,66.25372314453125,67.45785522460939,959124.0,-0.012833183669273884,1.387493997147264,2.545445067662,51.76847293667914,55.47015534493657,1.1356444241910992,0.4502298825391904,1.3343871200429902,-0.5378584157805477,6.8045334514823255,1.2706604003906392,-0.05280755621159017,-0.5704681396484403,-2.018470779420298,0.8775345001234172,-1.294469459534369,0.1535331802374884,2.0290603637695312,13.851339571104784,-62.153971045983354,0.7240013198859273,10,0.8781509399414062,0.8382377624511719,2.0107669830322266,0.7184906005859375,-0.8249282836914062,2,0.0265000443246195,-1.2580740631126601,67.39132690429689,1.4285456839070714,67.79048919677734,1.0,67.72396087646484,0.0265000443246195
3567,2013-10-31,66.72606658935547,66.92564392089844,66.09406280517578,66.19385528564453,1098657.0,0.003000082915135538,-1.272712108259138,-0.571426230985353,51.871644635894306,56.40224978199341,0.9411707583675621,0.24762217925766095,1.0756294933646302,-0.7060521503061352,7.672766439104861,0.8315811157226562,0.06798149446441926,-0.3609043121337834,-1.8166079687999286,1.0947993445323618,-1.088756140466856,0.3669475161992892,1.7834390258789057,29.687634393187878,-44.239265078296626,0.7278518283330728,10,0.5987358093261719,0.6386528015136719,1.8111820220947266,0.5189056396484375,-1.2107849121093608,3,0.023429670455443308,1.387493997147264,66.52648162841797,-1.2580740631126601,67.39132690429689,1.4285456839070714,67.79048919677734,0.023429670455443308
3568,2013-11-01,66.55974578857422,66.92564392089844,66.2470703125,66.85911560058594,518358.0,-0.002492591115925036,2.138446338149932,-0.5625017919091717,48.36952456932015,56.582561595399966,1.045338555645344,0.39765368273813806,1.1592504658563598,-0.5012342098865474,8.388425146479578,0.6785736083984375,0.2825032761635242,-0.5039405822753906,-1.9785633767759947,0.9706822122252134,-1.2412519795256998,0.23337081497491852,1.8531421142578068,21.874910404541414,-46.739943173207436,0.7373113972503055,11,0.7650566101074219,0.7717094421386719,1.9775028228759766,0.6852264404296875,-1.257347106933608,4,0.025487272697678698,-1.272712108259138,66.72606658935547,1.387493997147264,66.52648162841797,-1.2580740631126601,67.39132690429689,0.025487272697678698
3569,2013-11-04,66.92564392089844,67.22501373291016,66.65953826904297,66.69280242919922,556423.0,0.005497288608740991,-2.777772114477943,-0.7777721144779428,47.51381565525047,55.330522368428134,0.5728108164330052,0.052800988292617035,0.7078373453465332,-0.8383323430729064,8.486568318744094,0.6652679443359375,0.3843128289607307,-0.14968452453612713,-1.6156294431244191,1.3162603940521649,-0.8826569838302731,0.5832879347580189,1.394490978027335,39.062544797729295,-26.116501639426623,0.7329724592941443,11,0.3991584777832031,0.27275848388671875,1.6116046905517578,0.4723396301269531,-2.0224075317382812,0,0.018886630967029694,2.138446338149932,66.55974578857422,-1.272712108259138,66.72606658935547,1.387493997147264,66.52648162841797,0.018886630967029694
3570,2013-11-05,66.51982879638672,67.12522125244139,66.16059112548828,66.92564392089844,679254.0,-0.0060636715724597945,1.3966865385891745,-1.742881483665913,48.532697191466454,53.75163233772154,0.7952697152081072,0.5076995541473224,1.0720587772987074,-0.4066344453633235,8.74027463582725,0.9646301269531108,0.4175661184538768,-0.5701351165771484,-2.005959567833898,0.8656893346796011,-1.2880473422055303,0.14777710905123342,1.7112632187890569,29.767168955860484,-34.84749451760263,0.7179122256283754,11,0.6386566162109375,0.6785736083984375,2.025735855102539,0.8814811706542969,-1.350486755371108,1,0.0006000765923448448,-2.777772114477943,66.92564392089844,2.138446338149932,66.55974578857422,-1.272712108259138,66.72606658935547,0.0006000765923448448
3571,2013-11-06,66.85911560058594,66.99217224121094,66.22711944580078,66.3668212890625,733377.0,0.00510053634139318,1.0175240931130918,-1.2130999605196369,45.84320225767408,53.20550992126851,0.2531633123080326,0.28907231143892886,0.7317951251562818,-0.7149347724655968,8.416717173336622,0.7650527954101562,0.4055676624181359,-0.2980400085449162,-1.5356891918627298,0.9396091747728974,-0.916864600203823,0.3207845831139906,1.286495246189844,67.64686041177582,5.6433516623341475,0.6188245916589035,11,0.29936981201171875,0.0399169921875,1.8028697967529297,0.5421943664550781,-2.0556640625,2,-0.008258706308700403,1.3966865385891745,66.51982879638672,-2.777772114477943,66.92564392089844,2.138446338149932,66.55974578857422,-0.008258706308700403
3572,2013-11-07,66.47991943359375,67.45785522460939,66.20050811767578,66.75933074951172,994581.0,-0.005671570190331154,-1.999990898251588,-0.5675696618417382,39.576070057043644,51.21045519238198,0.5936229772607078,0.7187419376063389,1.1088048672821031,-0.26999529763916996,8.695615075449624,1.257347106933608,0.26879015865961264,-0.6858848571777401,-1.9007255229229543,0.5289558085674742,-1.2933051900503472,-0.07846452430513295,1.5836294915180247,24.6155203340486,-32.51680259663891,0.6074203328726058,11,0.6785659790039062,0.4191131591796875,1.7745895385742188,0.9213905334472656,-1.3371887207031392,3,-0.011708288690763125,1.0175240931130918,66.85911560058594,1.3966865385891745,66.51982879638672,-2.777772114477943,66.92564392089844,-0.011708288690763125
3573,2013-11-08,66.25372314453125,66.45330810546875,65.66829681396484,65.97431182861328,896420.0,-0.0034024753788766127,1.313684044837705,-1.0,34.333801420783175,48.12244827639563,0.6585918637789803,0.9761216161577551,1.3642415300523965,0.029156954404612634,9.15745960515308,0.8116226196289062,0.07851642121389091,-0.9001060485839787,-2.1471565428127377,0.34694444564478033,-1.5236312956983653,-0.2765808014695921,1.7310463357830912,32.71345193787518,-18.729928411961325,0.6235252471143826,11,0.6918792724609375,0.6453094482421875,1.9093132019042969,1.1475868225097656,-0.4324188232421875,4,-0.011145659930299257,-1.999990898251588,66.47991943359375,1.0175240931130918,66.85911560058594,1.3966865385891745,66.51982879638672,-0.011145659930299257
3574,2013-11-11,66.82585144042969,67.02543640136719,65.92774963378906,66.25372314453125,696707.0,0.00863541350952235,1.2602466420548268,2.0476203478688255,38.12223431595258,45.10349589334044,-0.07237076102735784,0.43134783416786604,0.7966490979908372,-0.451288950737478,9.07968465425823,1.097686767578125,0.06207413516051474,-0.33130378723144815,-1.5742722270329352,0.9116646525700389,-0.9527880071321846,0.2901804326692883,1.019929679903683,64.68381359219939,17.71252132744271,0.6214842199007433,11,-0.22951126098632812,0.07318115234375,1.2556915283203125,0.5754585266113281,-1.8693923950195312,0,-0.02279735650128034,1.313684044837705,66.25372314453125,-1.999990898251588,66.47991943359375,1.0175240931130918,66.85911560058594,-0.02279735650128034
3575,2013-11-12,66.55974578857422,67.02543640136719,66.45330810546875,66.79258728027344,600605.0,-0.003982076488657671,-1.567227538042827,-0.406974263235098,35.423589821228134,43.28739776940144,0.07081725778250814,0.6799175433970959,1.0653643298161768,-0.10739550112012353,9.796750678677967,0.5721282958984375,-0.07003068353301956,-0.5641460418701172,-1.8347674617740921,0.7064753780338577,-1.1994567518220975,0.07116466808186317,1.1553862733770472,49.813907682862485,7.764282873463948,0.6353107099519854,11,0.003330230712890625,0.33928680419921875,1.3272075653076172,0.8415641784667969,-0.8981018066406108,1,-0.024887555981297327,1.2602466420548268,66.82585144042969,1.313684044837705,66.25372314453125,-1.999990898251588,66.47991943359375,-0.024887555981297327
3576,2013-11-13,66.08740997314453,66.72606658935547,65.92774963378906,66.326904296875,890744.0,-0.0070964185610030706,-1.8571779643661683,1.0285723647563814,40.25006307484133,41.99611092928445,0.5300626991299566,1.1642659280706198,1.5316578435471513,0.42770569360116895,10.47724230215166,0.7983169555664062,-0.2654587999112721,-1.0062122344970703,-2.3469823064504,0.3345578374562592,-1.676597270473735,-0.33582719852040555,1.5049119739275483,23.419920617664303,-18.615481248324507,0.6703850359766672,11,0.4756660461425781,0.8116226196289062,1.7995433807373047,1.3138999938964844,0.42577362060546875,2,-0.013891722076897706,-1.567227538042827,66.55974578857422,1.2602466420548268,66.82585144042969,1.313684044837705,66.25372314453125,-0.013891722076897706
3577,2013-11-14,66.92564392089844,67.09195709228516,66.3135986328125,66.72606658935547,1315489.0,0.012683716128299327,1.9250397809538828,-0.8333280239559109,42.82300490414623,41.37983096648735,-0.3094231785430708,0.3105147095903362,0.7283097559838438,-0.352023936050216,11.141777830439162,1.004547119140625,-0.4441467551492906,-0.1480201721191463,-1.4861815160446668,1.1901411718063741,-0.8171008440819065,0.5210604998436139,0.5512365181872099,88.31791727848575,46.87495791244595,0.66908067196276,11,-0.3625679016113281,0.12972640991210938,0.6220226287841797,0.8382339477539062,-0.40581512451171875,3,-0.03170970435967391,-1.8571779643661683,66.08740997314453,-1.567227538042827,66.55974578857422,1.2602466420548268,66.82585144042969,-0.03170970435967391
3578,2013-11-15,67.35806274414061,67.52438354492189,66.69280242919922,66.85911560058594,928795.0,0.006461182857699033,-1.000018349297256,2.5000191138804286,46.35238817246777,41.25078346840038,-0.6891649734618426,-0.1533441381426428,0.3084255210625457,-0.7246357934196368,11.725697414441266,0.8315811157226705,-0.4498268278676676,0.29936714172362144,-1.0178329051286426,1.6165671885758854,-0.35923288170251055,0.9579671651497534,-1.689765930175767,89.58303468180303,49.08963207818107,0.6586000234261332,11,-0.7617225646972514,-0.24614334106443891,0.12307739257813921,0.40581512451173296,-0.8847961425781108,4,-0.03288889170795972,1.9250397809538828,66.92564392089844,-1.8571779643661683,66.08740997314453,-1.567227538042827,66.55974578857422,-0.03288889170795972
3579,2013-11-18,67.75722503662111,67.85701751708984,66.82585144042969,67.02543640136719,717491.0,0.00592597643427939,1.2142909802829362,1.4666656472675708,53.0864308762789,41.75675387782398,-1.0705412957237286,-0.6016938931491325,-0.07008859017027191,-1.0613815189149989,12.00961922824279,1.0311660766601562,-0.4596377698305929,0.7101715087890739,-0.5761211350930324,1.9964641526711802,0.06702518684802783,1.35331783073012,-2.05180648803713,94.8274430247602,52.97090012011702,0.6431463219410509,11,-0.9945678710937642,-0.6453056335449361,-0.27608489990235796,0.006652832031235789,-1.0644226074218892,0,-0.028571428571428803,-1.000018349297256,67.35806274414061,1.9250397809538828,66.92564392089844,-1.8571779643661683,66.08740997314453,-0.028571428571428803
3580,2013-11-19,67.39132690429689,67.69069671630861,67.25827789306639,67.39132690429689,688261.0,-0.0054001345557829206,-2.250071678421447,0.0,57.96566577891471,43.10369426907294,-0.6347739137929977,-0.31757213463697553,0.2740276803431385,-0.6298870394362979,12.008570806971345,0.4989471435547159,-0.4362917863804796,0.3858524322509851,-0.7893672023565017,1.5610720668584719,-0.2017573850527583,0.9734622495547285,-1.5998443969726708,75.86179623763782,29.204397295881833,0.5876098173037433,11,-0.6286697387695455,-0.27940750122071734,-0.15134620666505327,0.37255096435545454,0.39916229248045454,1,-0.03613028516777117,1.2142909802829362,67.75722503662111,-1.000018349297256,67.35806274414061,1.9250397809538828,66.92564392089844,-0.03613028516777117
3581,2013-11-20,67.82375335693361,68.18964385986328,67.19174957275389,67.32480621337889,608865.0,0.006416648439803163,-1.6086679032289635,100.0,59.694442722497385,45.33906900967891,-1.023621312768185,-0.831949522940775,-0.1723880395933719,-0.992261938018359,11.97582751791968,0.9978942871093892,-0.42092585951857586,0.8432262420654411,-0.23111264020360522,1.9175651243344873,0.3060568009309179,1.3803956831999642,-1.949649449218768,80.49671203796788,30.383557115522535,0.5371694411345223,11,-0.8947830200195455,-0.7118339538574361,-0.7085094451904439,-0.05987548828126421,0.13304901123045454,2,-0.03187835040065601,-2.250071678421447,67.39132690429689,1.2142909802829362,67.75722503662111,-1.000018349297256,67.35806274414061,-0.03187835040065601
3582,2013-11-21,67.39132690429689,67.69069671630861,66.92564392089844,67.52438354492189,615930.0,-0.006375737573251161,2.2857236475638736,-0.26667482185998054,57.014568823824035,47.85915427668345,-0.501001527206526,-0.39902304187380366,0.2525316793161636,-0.5065648394162423,11.914182025080578,0.8981094360351705,-0.3900378392335284,0.39749450683595455,-0.6908889998705519,1.485878013542461,-0.14669724651729155,0.9416862601892007,-1.3782905994531376,46.666564726751005,-6.728609639882421,0.5441917533532498,11,-0.33263015747071734,-0.27940750122071734,-0.31766128540040484,0.37255096435545454,0.997901916503892,3,-0.013030509278945446,-1.6086679032289635,67.82375335693361,-2.250071678421447,67.39132690429689,1.2142909802829362,67.75722503662111,-0.013030509278945446
3583,2013-11-22,67.62416839599611,67.72396087646484,67.19174957275389,67.39132690429689,548395.0,0.003455066139740559,1.4615113181251063,-1.7499426605504587,56.02750782429868,49.84862911094413,-0.5799944702462057,-0.6742955474723118,0.009372728881729131,-0.6659704548477094,12.17193061770653,0.5322113037109517,-0.35693140186099015,0.6353256225586108,-0.439798514428162,1.7104497595453836,0.09776355406522441,1.1728876910519972,-1.4805356378511902,58.53654443232461,3.190896509129395,0.5375620684933838,11,-0.5654716491699361,-0.5122489929199361,-0.5505027770996236,0.1397094726562358,-0.4656829833984517,4,-0.016330546102135468,2.2857236475638736,67.39132690429689,-1.6086679032289635,67.82375335693361,-2.250071678421447,67.39132690429689,-0.016330546102135468
3584,2013-11-25,67.92353820800781,68.18964385986328,67.59091186523439,67.85701751708984,751628.0,0.0044269647836354675,-1.0000000000000475,0.28569088109046825,62.339160421760845,52.83924806655888,-0.7904019736196091,-1.0152383862592984,-0.3056272551511654,-0.9043955807944997,12.762436019058459,0.598731994628892,-0.2374143951230252,0.9280429840087834,-0.16938175625298868,2.0254677242705554,0.37933061387789735,1.4767553541396694,-1.6571447837597901,78.94733665308587,19.52487714759169,0.548712370130886,11,-0.8648414611816406,-0.8116188049316406,-0.7667140960693359,-0.15966033935546875,-0.3658905029297017,0,-0.021351532100757575,1.4615113181251063,67.62416839599611,2.2857236475638736,67.39132690429689,-1.6086679032289635,67.82375335693361,-0.021351532100757575
3585,2013-11-26,67.79048919677734,68.08985900878906,67.62416839599611,67.99006652832031,755311.0,-0.0019588056620817307,1.3333397045049844,-3.000229384103682,58.495161508067405,54.86648122580622,-0.5189898203028918,-0.8967275409893318,-0.1707745966065488,-0.7213916593333778,12.919744976326966,0.46569061279295454,-0.057127969436237436,0.7750358581542969,-0.36633784866137376,1.9164095649699675,0.20434900474646156,1.3457227115621322,-1.4087007463924124,68.42130677531311,9.624470556761779,0.5706868534078323,11,-0.5388679504394531,-0.6785697937011719,-0.583770751953125,-0.026611328125,-1.5966339111328125,1,-0.016192341736786076,-1.0000000000000475,67.92353820800781,1.4615113181251063,67.62416839599611,2.2857236475638736,67.39132690429689,-0.016192341736786076
3586,2013-11-27,68.28943634033203,68.38922882080078,67.72396087646484,67.99006652832031,861324.0,0.0073601348724063875,1.6666462789950918,-1.5000191138805,66.15196028357204,57.458587379075745,-0.7517896940454705,-1.3247470535969796,-0.7092660306707614,-1.1651695323493243,12.52427017535713,0.6652679443359375,0.08400273676606673,1.185835266113287,-0.06371413459490327,2.435384666821477,0.5610605657591918,1.810609966467382,-1.7991765653784029,93.18164047228088,28.819304740977145,0.6247747003540969,11,-0.7484207153320312,-1.1775169372558594,-0.9297065734863281,-0.5255584716796875,-3.126747131347642,2,-0.007306359084121028,1.3333397045049844,67.79048919677734,-1.0000000000000475,67.92353820800781,1.4615113181251063,67.62416839599611,-0.007306359084121028
3587,2013-11-28,68.28943634033203,68.65533447265625,68.02333068847656,68.22290802001953,534316.0,0.0,-1.7143091189095319,0.22222788552205713,68.93565744148451,59.967839520077604,-0.6012157354297187,-1.2665549440500854,-0.756059597054417,-1.124842686998619,12.080461469676615,0.6320037841796875,0.28082031856456524,1.1076667785644503,-0.23460088946546875,2.4499344465943693,0.43653294454949787,1.7788006125794027,-1.647259041710626,74.99986967967288,6.360112569659677,0.6711338340149584,11,-0.5488433837890625,-1.1276206970214844,-0.7766971588134766,-0.5255584716796875,-2.5812301635742188,3,-0.004870943296562458,1.6666462789950918,68.28943634033203,1.3333397045049844,67.79048919677734,-1.0000000000000475,67.92353820800781,-0.004870943296562458
3588,2013-11-29,68.25617218017578,68.45574951171875,67.95680236816406,68.12312316894531,552064.0,-0.0004871055018007553,-1.1428267173446485,1.9998853211009173,64.7867972179762,61.26788022471064,-0.477356403548157,-1.1591105714156242,-0.7816637454500466,-1.0471054366177555,11.578034456753494,0.4989471435546875,0.4850030108137844,0.9895812988281278,-0.40072545467342024,2.379888052329676,0.2944279220773467,1.684734675578909,-1.4126791641508873,62.49964161816516,-6.366202886099671,0.6951533767507765,11,-0.4656829833984375,-1.0943565368652344,-0.7434329986572266,-0.4922943115234375,-2.9138565063476705,4,0.0019493715568135173,-1.7143091189095319,68.28943634033203,1.6666462789950918,68.28943634033203,1.3333397045049844,67.79048919677734,0.0019493715568135173
3589,2013-12-02,68.18964385986328,68.38922882080078,67.89028167724611,68.18964385986328,551687.0,-0.0009746857784067586,1.4999235474005403,0.0,67.575291887694,62.33561645901945,-0.3833525130544331,-1.0466958418554384,-0.7599055169351487,-0.9383762522886627,11.37874812738498,0.4989471435546733,0.6259186952246125,0.8598529815673857,-0.5792566339478213,2.2989625970825927,0.14029817380978216,1.5794077893249892,-1.164966698175249,54.838447139252246,-15.758329712444358,0.7195548077576057,12,-0.3991546630859375,-1.0278282165527344,-0.6951999664306641,-0.4257659912109375,-2.3683395385742188,0,-0.015121921583646336,-1.1428267173446485,68.25617218017578,-1.7143091189095319,68.28943634033203,1.6666462789950918,68.28943634033203,-0.015121921583646336
3590,2013-12-03,66.55974578857422,68.18964385986328,66.51318359375,68.02333068847656,1101135.0,-0.023902428272519982,-1.1538514318200754,-100.0,54.07575063331806,61.711317337999525,1.2473532543841515,0.618032910336666,0.8053598422563795,0.7300906577945909,10.546799667701311,1.6764602661132812,0.6796499975612704,-0.772040939331049,-2.2065241218000438,0.6624422431379458,-1.4892825305655464,-0.054799348096551626,2.0955886840820312,2.1736188278200417,-71.3177094335941,0.7172415912344938,12,1.0245132446289062,0.6020698547363281,0.8515415191650391,1.204132080078125,-0.984588623046875,1,0.014992574035269213,1.4999235474005403,68.18964385986328,-1.1428267173446485,68.25617218017578,-1.7143091189095319,68.28943634033203,0.014992574035269213
3591,2013-12-04,66.30694580078125,67.12522125244139,65.62837982177734,66.79258728027344,1253260.0,-0.00379809124566044,1.6011454935964122,0.33181640472280866,44.06129258097305,60.272064422127194,1.4107194604483198,0.8720554329761399,0.988184606124662,1.013795207868725,9.973536277088174,1.4968414306640483,0.646604008409895,-0.9972324371337891,-2.4900863525483743,0.49562147828079617,-1.7436593948410888,-0.25080547942648934,2.3055456542968784,22.41744780705181,-47.166080815505254,0.7464269577072948,12,0.8349113464355469,0.8349113464355469,1.1043415069580078,1.4569320678710938,-1.0710754394531392,2,-0.001705560613159518,-1.1538514318200754,66.55974578857422,1.4999235474005403,68.18964385986328,-1.1428267173446485,68.25617218017578,-0.001705560613159518
3592,2013-12-05,65.70155334472656,66.52648162841797,65.60176849365234,66.51318359375,1061716.0,-0.009130151430493894,1.2063567189718571,1.6712539667577844,34.61066299987259,57.89241499719096,1.9570111034354198,1.492674974555058,1.506545694482071,1.639131338097485,9.96823268097563,0.924713134765625,0.5906023902405906,-1.56370658874512,-3.1823234215282383,0.05491024403799827,-2.373015005136679,-0.7543981723535609,2.7915736450195396,3.49633898903167,-60.931896541172335,0.809308416391561,12,1.4269981384277344,1.4269981384277344,1.6831226348876953,2.0623245239257812,-0.22618865966795454,3,-0.00820169552026917,1.6011454935964122,66.30694580078125,-1.1538514318200754,66.55974578857422,1.4999235474005403,68.18964385986328,-0.00820169552026917
3593,2013-12-06,65.51528167724611,65.89448547363281,65.11611938476561,65.86122131347656,1465231.0,-0.0028351181668888614,2.7741893716590593,0.4262281212986984,28.31404256072817,54.11184634596512,2.025702281282605,1.70837731164886,1.6243460798601888,1.839048548349723,9.63379429723854,0.7783660888672017,0.47521813995092543,-1.7130561828613082,-3.457616122900717,0.0315037571781005,-2.5853361528810126,-0.8407762128416039,2.804363802734372,12.195201544009972,-46.38889111287678,0.8722799700197008,12,1.3704452514648295,1.3704452514648295,1.8294792175292827,2.248596191406236,-0.05322265625,4,0.0029447251781977712,1.2063567189718571,65.70155334472656,1.6011454935964122,66.30694580078125,-1.1538514318200754,66.55974578857422,0.0029447251781977712
3594,2013-12-09,65.30239868164061,65.84791564941406,65.16934204101561,65.84791564941406,1330688.0,-0.003249363967543384,1.4878185225588616,1.5769137463336083,29.177757160022225,50.85435697396009,2.0424627831372675,1.8986182228997421,1.7723789164391803,2.0669208083632924,9.971375459612311,0.6785736083984517,0.3940512390804827,-1.8497665405273551,-3.79034570321204,0.09081262215732977,-2.8200561218696976,-0.8794769591850127,2.760964710722675,6.060771546941412,-48.258404890491136,0.9702895813423416,12,1.5833282470703267,1.5833282470703267,2.025730133056655,2.461479187011733,0.4058074951172017,0,0.0006112637972472967,2.7741893716590593,65.51528167724611,1.2063567189718571,65.70155334472656,1.6011454935964122,66.30694580078125,0.0006112637972472967
3595,2013-12-10,64.90323638916016,65.43544769287111,64.74357604980469,65.23587036132811,988613.0,-0.006112521140707705,-1.1224532784103978,0.6097591675756903,20.694216900675002,45.80349659808264,2.222743090157479,2.2844403584598467,2.102860168169144,2.486657861515056,10.45737852378126,0.6918716430664205,0.28408367949253943,-2.1661033630371094,-4.340465677429407,0.00825895135518806,-3.253284520233251,-1.0789222058409678,2.9243474825953086,6.703783551752787,-42.47395357478606,1.0871811571961458,12,1.7962188720703125,1.7962188720703125,2.358366012573242,2.8606414794921875,0.6785736083984517,1,0.014145179550433706,1.4878185225588616,65.30239868164061,2.7741893716590593,65.51528167724611,1.2063567189718571,65.70155334472656,0.014145179550433706
3596,2013-12-11,65.16934204101561,65.57515716552734,64.95645904541016,65.18930053710939,1726516.0,0.0041000367109567115,-1.7761459724076547,0.06000137617844072,26.93367759104042,41.136609948033296,1.6399685216492372,2.051194644108321,1.808353833724837,2.2352350359586666,10.401085980095338,0.6719207763671875,0.09975193931562387,-1.8540943145752067,-4.151046862158708,0.44285823300829463,-3.0025705883669502,-0.7056180407834631,2.349841048544775,23.880456504156438,-24.55680082854445,1.148476273791749,12,1.430320739746108,1.530113220214858,2.0091018676757955,2.594535827636733,0.5056076049804972,2,0.006227086415209193,-1.1224532784103978,64.90323638916016,1.4878185225588616,65.30239868164061,2.7741893716590593,65.51528167724611,0.006227086415209193
3597,2013-12-12,64.80345153808594,65.24917602539061,64.73027038574219,65.01633453369139,1150167.0,-0.005614457526660233,-1.888865291906392,10.666284403653824,21.505389603683,36.32756465755627,1.6308740139147204,2.3715337037090904,2.1506574742817293,2.6194596890941995,10.861631545762016,0.5189056396484233,-0.07172041591140044,-2.113875198364255,-4.616696405763022,0.3889460090345125,-3.3652858020636387,-0.8624645946648712,2.4381708474988812,6.285879053186191,-39.18542829895913,1.2514106036993828,12,1.7562980651855469,1.8893508911132812,2.2253074645996094,2.9604263305664062,0.7118301391601705,3,0.0066727745664600935,-1.7761459724076547,65.16934204101561,-1.1224532784103978,64.90323638916016,1.4878185225588616,65.30239868164061,0.0066727745664600935
3598,2013-12-13,65.14273071289061,65.58846282958984,64.83006286621094,64.95645904541016,1047149.0,0.005235510867893645,-2.454621279257676,-0.8749955201949527,22.133245665004665,31.278448410590794,0.8979362490208729,1.9581743760525825,1.7880304786398113,2.2976994608420114,11.668355478382821,0.7850112915039062,-0.3484517101475433,-1.6638294219970788,-4.27812612725765,0.9504672832634924,-2.9709777746273573,-0.35668106936680033,1.797529432713091,36.904404336071686,-4.153443042511164,1.3071483526302852,12,1.3172264099121236,1.550071716308608,1.886028289794936,2.621147155761733,-0.09978485107421875,4,0.005106233167197827,-1.888865291906392,64.80345153808594,-1.7761459724076547,65.16934204101561,-1.1224532784103978,64.90323638916016,0.005106233167197827
3599,2013-12-16,65.82130432128906,65.98096466064453,64.90323638916016,64.97641754150389,1278564.0,0.010416720345807873,-1.174485279969213,4.535777186156474,32.21150598980256,28.849087894644626,-0.1697688407379161,1.1880415911439002,1.104236180281731,1.652134424927823,12.68866534358461,1.077728271484375,-0.6489150348395185,-0.8884597778320256,-3.4979031672376664,1.7209836115736152,-2.193181472534846,0.41626191687079483,0.853757053131261,87.2342631961008,47.587226827999096,1.3047216947028237,12,0.10644149780273438,0.8714981079101562,1.10101318359375,1.9425735473632812,-2.607837677001953,0,-0.005457887898109637,-2.454621279257676,65.14273071289061,-1.888865291906392,64.80345153808594,-1.7761459724076547,65.16934204101561,-0.005457887898109637
3600,2013-12-17,64.95645904541016,65.72816467285156,64.91654205322266,65.36227416992189,1204972.0,-0.013139291066877057,-2.342424004398712,-0.4803189423971336,21.758709767506673,26.371023137592815,0.49588043795522196,1.9616969521326837,1.9687162004929064,2.508434760938428,13.764114021730578,0.9047622680664062,-0.9585017543434731,-1.6315616607666072,-4.332703602179819,1.0695802806465977,-2.982132631473206,-0.2809906900600083,1.4852274103687932,18.08504797750273,-14.179252239429157,1.3505709707066027,12,0.6719169616699219,1.7363433837890625,1.7912273406982422,2.8074188232421875,-2.0623207092285156,1,0.011573092843963684,-1.174485279969213,65.82130432128906,-2.454621279257676,65.14273071289061,-1.888865291906392,64.80345153808594,0.011573092843963684
3601,2013-12-18,65.66164398193361,65.80799865722656,65.13607788085939,65.19595336914061,1251451.0,0.010856271214390922,-1.2954323320519296,-1.147543757402598,30.110801596540895,25.871038537222624,-0.3469525674804004,1.144928050397155,1.2943009579129097,1.8100846483305304,14.380565848115554,0.8515396118164062,-1.2886463467975346,-0.8182712554931442,-3.484007049839846,1.8474645388535578,-2.151139152666488,0.5145966416801997,0.5746725454409329,74.46852639220273,45.6432687926188,1.3328678971733505,12,-0.3060264587402486,1.0311584472656108,1.0694103240966655,2.102233886718736,-3.013652801513686,2,-0.0012158389515340984,-2.342424004398712,64.95645904541016,-1.174485279969213,65.82130432128906,-2.454621279257676,65.14273071289061,-0.0012158389515340984
3602,2013-12-19,66.51318359375,66.51982879638672,65.86122131347656,65.86122131347656,1600117.0,0.012968600238682626,-1.0203852365015096,1.3999901702189548,38.261682723185565,26.976331888606776,-1.1971478909886315,0.23634447745263287,0.4585388036097129,0.9616905596580665,14.99783615216734,0.8581848144531108,-1.4248141142384156,0.07717552185059162,-2.5540570717739683,2.7084081154751516,-1.2384407749616884,1.3927918186628716,-1.7829132080078125,99.606738275518,71.94119484227012,1.3156162968122789,12,-0.8881340026855469,0.17961883544921875,0.21787071228027344,1.2506942749023438,-4.0780792236328125,3,-0.012602523326407988,-1.2954323320519296,65.66164398193361,-2.342424004398712,64.95645904541016,-1.174485279969213,65.82130432128906,-0.012602523326407988
3603,2013-12-20,66.51982879638672,66.52648162841797,65.96765899658203,66.41339111328125,2063728.0,9.99080524743956e-05,8.333673144313476,0.1632574250473939,38.66303523551809,28.030251674772984,-1.1692745456927724,0.1504357949329176,0.4620683160420924,0.9561369204973005,15.607598601276717,0.5588226318359375,-1.4823525781890794,0.13903770446776775,-2.432891787438635,2.7109671963741775,-1.1469270414854407,1.4250024504209762,-1.7537672424316355,99.59015237683421,72.24868035445493,1.2859647459532042,12,-0.8914527893066406,0.1729736328125,0.2893943786621094,1.244049072265625,-4.27099609375,4,-0.015101468799859186,-1.0203852365015096,66.51318359375,-1.2954323320519296,65.66164398193361,-2.342424004398712,64.95645904541016,-0.015101468799859186
3604,2013-12-23,66.4732666015625,66.49322509765625,65.93440246582031,66.40008544921875,849120.0,-0.0006999746641973559,8.882083108472747,0.6875492796215326,49.25205709044599,31.203345029191983,-1.049527432195731,0.08724975807130875,0.5098952567384458,1.0072489402204212,15.746832858764353,0.5854263305664062,-1.433014165772022,0.16498908996581463,-2.303495205173718,2.63347338510534,-1.0692530576039445,1.3992312375355738,-1.636788244628903,96.69459477390554,63.436162376412355,1.234242147569764,12,-0.8448905944824219,0.21953582763671875,0.3808631896972656,1.2906112670898438,-4.4705810546875,0,-0.02151723260900329,8.333673144313476,66.51982879638672,-1.0203852365015096,66.51318359375,-1.2954323320519296,65.66164398193361,-0.02151723260900329
3605,2013-12-24,66.69280242919922,67.02543640136719,66.4599609375,66.49322509765625,147082.0,0.003302618313503425,-3.250007167636687,2.727168473728107,53.35651758397103,34.13921613951761,-1.1046872819129732,-0.23055940263510877,0.2791886255158147,0.7999590802001961,16.039450019621444,0.5654754638671875,-1.3234777391338355,0.4394092559814453,-1.9374255264218334,2.816244038384724,-0.749008135220194,1.6278266471830847,-1.7887239414062464,82.3943434473957,45.791493077784395,1.1884173912016385,12,-0.8149490356445312,0.0,0.24448585510253906,1.071075439453125,-4.896350860595696,1,-0.0521695843956439,8.882083108472747,66.4732666015625,8.333673144313476,66.51982879638672,-1.0203852365015096,66.51318359375,-0.0521695843956439
3606,2013-12-27,67.79048919677734,67.79048919677734,66.82585144042969,67.12522125244139,847280.0,0.01645884904511874,1.8999977063694122,3.3333843036814046,66.73782355292943,39.16504213387832,-2.0019947094205293,-1.4414463237880852,-0.7999866612589415,-0.28428561737950986,16.32112478780828,1.097686767578125,-1.1709984455350337,1.5620433807373075,-0.7339085265706018,3.8579952880452097,0.41406742708335287,2.710019334391262,-2.7591292341699187,100.0,56.76351941507002,1.1479759536539524,12,-1.4802131652832031,-1.097686767578125,-0.8532009124755859,-0.026611328125,-5.787803649902344,4,-0.0722276962242141,-3.250007167636687,66.69280242919922,8.882083108472747,66.4732666015625,8.333673144313476,66.51982879638672,-0.0722276962242141
3607,2013-12-30,67.95680236816406,68.18964385986328,67.65743255615234,67.85701751708984,644480.0,0.002453340776225277,-1.1333047905931284,0.14999197229293929,69.6257182982846,44.44198353757609,-1.870688046564183,-1.7222584139132948,-0.9658485997555033,-0.4365841612127781,16.473301929880915,0.5322113037109375,-0.9160043188265377,1.744988250732419,-0.49216827040224587,3.982144771867077,0.6264099901650866,2.8635665112997515,-2.704712066823049,89.67554017435782,40.756397110154,1.1185782605673293,12,-1.4103622436523438,-1.2639999389648438,-0.9363574981689453,-0.19292449951171875,-5.747886657714844,0,-0.07812037945786532,1.8999977063694122,67.79048919677734,-3.250007167636687,66.69280242919922,8.882083108472747,66.4732666015625,-0.07812037945786532
3608,2013-12-31,68.38922882080078,68.38922882080078,67.99006652832031,68.08985900878906,191042.0,0.006363254855547673,1.6666836565661713,3.0001529168896703,73.96700040636419,49.08148291719405,-2.0050184876928796,-2.2600810216583653,-1.4035128646908248,-0.859774919575699,16.80004851439034,0.43242645263671875,-0.6931091518327577,2.170761871337888,-0.09263003479364329,4.434153777469426,1.0390659182721151,3.3024578244036604,-2.843383163607541,100.0,43.77341180508486,1.131695953065768,12,-1.7363433837890625,-1.6964263916015625,-1.3039207458496094,-0.6253509521484375,-5.401954650878899,1,-0.0870623130768895,-1.1333047905931284,67.95680236816406,1.8999977063694122,67.79048919677734,-3.250007167636687,66.69280242919922,-0.0870623130768895
3609,2014-01-02,67.15848541259766,68.52227783203125,67.15848541259766,68.45574951171875,795520.0,-0.01799615859725545,-1.1025671185344195,-4.333316343433829,65.50781266394429,53.94249435013156,-0.6310056364090855,-1.1705658803887502,-0.20314003481129816,0.3747346339926594,16.830935989220457,1.3637924194335938,-0.4138395358513236,0.9915763854980497,-1.1249704936521994,3.108123264648299,-0.06669705407706772,2.049849825073167,-1.2714337757715128,33.870860339163634,-27.437765682562635,1.058273439575123,1,-0.32930755615234375,-0.4656829833984375,-0.07317733764648438,0.6053924560546875,-2.9604263305664062,3,-0.07310547103315079,1.6666836565661713,68.38922882080078,-1.1333047905931284,67.95680236816406,1.8999977063694122,67.79048919677734,-0.07310547103315079
3610,2014-01-03,67.55764770507811,67.79048919677734,67.19174957275389,67.29154205322266,386755.0,0.0059435868755548515,-1.5714051671880953,-0.20512835592671003,66.12763624823296,57.944364866986234,-0.6955285576353987,-1.5717174403710175,-0.6361671060743816,-0.03264241614714081,17.411808527840993,0.6320037841796875,-0.12988892278404762,1.3408435821533118,-0.8600631076980818,3.5417502720047054,0.240390237227615,2.4412969270790086,-1.3016644009232579,43.13751945096474,-21.959314962074707,1.1004533449256984,1,-0.36589813232420454,-0.864845275878892,-0.4723396301269389,0.20623016357423296,-2.5346603393554545,4,-0.08222551179480397,-1.1025671185344195,67.15848541259766,1.6666836565661713,68.38922882080078,-1.1333047905931284,67.95680236816406,-0.08222551179480397
3611,2014-01-06,66.19385528564453,67.49111938476561,66.10071563720703,67.35806274414061,1162765.0,-0.02018709155456677,-1.0591149702560647,-4.374982080908463,58.273956805789524,60.16795087616445,0.8400360148617523,-0.22854975268359112,0.6739978270194911,1.3143903276049684,17.02931661593732,1.4569320678710795,0.03709113749300741,-0.017294311523443184,-2.2178069492426857,2.1832183261957994,-1.1175506303830645,1.082962007336178,2.3284225463867188,3.846262905680232,-65.85225862681166,1.1002563188596217,1,1.03448486328125,0.4989471435546875,0.9879150390625,1.5700225830078125,-0.5987396240234233,0,-0.06643220428943164,-1.5714051671880953,67.55764770507811,-1.1025671185344195,67.15848541259766,1.6666836565661713,68.38922882080078,-0.06643220428943164
3612,2014-01-07,65.16268920898439,65.70820617675781,65.00302886962889,65.59511566162111,1628740.0,-0.015577972792344186,1.1414190558935615,0.37143418853829213,50.10973228008258,61.439806103338285,1.8545101257863053,0.8012569196378507,1.6770527363566146,2.3226304006147274,16.962314091948056,1.1908264160156392,0.34431185046670976,-1.0215171813964758,-3.261149552256427,1.2181151894634823,-2.1413333668264585,0.09829900403350678,3.311157379150373,4.536773074630891,-66.4468597965123,1.1198161854299784,1,1.599964141845689,1.5301132202148295,2.1637783050536967,2.6011886596679545,0.45238494873045454,1,-0.048494064632214395,-1.0591149702560647,66.19385528564453,-1.5714051671880953,67.55764770507811,-1.1025671185344195,67.15848541259766,-0.048494064632214395
3613,2014-01-08,65.70820617675781,65.78804016113281,65.20925903320311,65.52858734130861,1125327.0,0.008371615327659176,2.411751478491685,-0.41537430088742106,49.36895088510342,61.452794302744664,1.3206361784165352,0.285576077376561,1.0898818439550837,1.7417244417297013,16.42151041227728,0.6253509521484233,0.5862062024682899,-0.48564643859863565,-2.714785164525111,1.7434922873278396,-1.6002158015618733,0.628922924364602,2.626807702636711,20.037721532708577,-46.87070737613101,1.114569362963238,1,1.0544471740722656,0.9180679321289062,1.7429981231689453,2.0556716918945312,0.49895477294921875,2,-0.0532549991837451,1.1414190558935615,65.16268920898439,-1.0591149702560647,66.19385528564453,-1.5714051671880953,67.55764770507811,-0.0532549991837451
3614,2014-01-09,65.34231567382811,65.82795715332031,64.99637603759766,65.66829681396484,922483.0,-0.00556841411779585,1.577340064553505,-1.8148494244575986,52.27989285517861,61.33316933287884,1.6865937787005407,0.689986351555163,1.4068631942118515,2.0787680729260245,15.91716611371991,0.8315811157226562,0.7102951177598982,-0.8535327911377095,-3.0793798947346147,1.3723143124591957,-1.9664563429361692,0.2593907606607502,2.8594188051757925,12.381017393440771,-58.195652583771846,1.112923551798454,1,1.4170112609863423,1.283958435058608,2.1338367462158345,2.421562194824233,1.184165954589858,3,-0.036041598459136126,2.411751478491685,65.70820617675781,1.1414190558935615,65.16268920898439,-1.0591149702560647,66.19385528564453,-0.036041598459136126
3615,2014-01-10,65.82130432128906,66.10071563720703,65.37557983398439,65.60176849365234,960152.0,0.0073304510640843645,-1.1584212378930647,-0.6734617455004739,50.969286849065,59.581109699116126,1.196843503706205,0.29861366021464164,0.8963910457233055,1.581922887248453,14.889783132233442,0.7583999633789205,0.8455443540774183,-0.42044754028320597,-2.5706334667091113,1.7297383861426994,-1.4955405034961586,0.6546454229297467,2.188108651230465,33.06665932701531,-35.48855328378634,1.0750929632129553,1,0.9380226135253906,0.8049697875976562,1.6548480987548828,1.726360321044936,0.25945281982421875,4,-0.0246613958200278,1.577340064553505,65.34231567382811,2.411751478491685,65.70820617675781,1.1414190558935615,65.16268920898439,-0.0246613958200278
3616,2014-01-13,65.57515716552734,65.96101379394531,65.31570434570311,65.89448547363281,644562.0,-0.003739627439775739,1.852921831520427,-1.4545612510860122,43.853502707080374,56.71753018898232,1.2244642771405552,0.6078890960780825,1.135426141179039,1.8091320217804423,14.03816090645244,0.6453094482422017,0.8837181875024527,-0.6868854522705021,-2.801830970108284,1.42806006556728,-1.7443582111893932,0.3705873066483889,2.253473590896874,52.409705142730814,-11.71299779123666,1.0574727589188937,1,1.1841697692871094,1.051116943359375,1.7978801727294922,1.8061943054199219,-0.30602264404295454,0,-0.008420411382482507,-1.1584212378930647,65.82130432128906,1.577340064553505,65.34231567382811,2.411751478491685,65.70820617675781,-0.008420411382482507
3617,2014-01-14,65.23587036132811,65.35562133789061,64.63713073730469,65.00302886962889,1197255.0,-0.005174014350324607,2.042238051396299,-0.7291601959144666,41.938194308051116,53.15877395583642,1.2708399989578254,1.034259696713164,1.4570775032641734,2.105539729615856,13.153882789075105,0.9380264282226562,0.8669552781484811,-1.0477931976318473,-3.1080903832188227,1.012503987955128,-2.077941790425342,-0.017644604838352507,2.4228251119665174,40.90911460369491,-17.953593420890165,1.03014859279349,1,1.343833923339858,1.343833923339858,1.905986785888686,2.145481109619155,0.4523773193359517,1,0.005506867591452469,1.852921831520427,65.57515716552734,-1.1584212378930647,65.82130432128906,1.577340064553505,65.34231567382811,0.005506867591452469
3618,2014-01-15,65.47536468505861,65.66829681396484,64.86331939697266,65.32235717773439,1005752.0,0.0036712060773311794,1.9876399881073625,0.6571316229234248,43.88251922513884,50.75596357374694,0.6420669139900212,0.8653290791380499,1.2077289146251928,1.8140323418602122,12.597145393240334,0.8049774169921875,0.6572323536295954,-0.8249305725097571,-2.8515431667453015,1.2016820217257873,-1.8382368696275364,0.1883757246080222,1.9416056093568272,57.27265618891332,3.0634275936563284,1.0133062971177749,1,0.7384452819824077,1.1043395996093608,1.653186798095689,1.8893547058105327,0.1064453125,2,0.0021337715845990424,2.042238051396299,65.23587036132811,1.852921831520427,65.57515716552734,-1.1584212378930647,65.82130432128906,0.0021337715845990424
3619,2014-01-16,65.46205902099611,65.59511566162111,65.19595336914061,65.32235717773439,882239.0,-0.000203216341390422,-1.033898963982201,0.9130391423585141,42.259398164320665,48.1039371199789,0.43519343163549706,0.8962945201822237,1.1990267320847323,1.772063854249538,12.580886016061,0.39916229248049717,0.3918699282591831,-0.8202739715575973,-2.870986720349208,1.2304387772340135,-1.8456303459533956,0.205082402838201,1.7325241088504697,56.36354158521743,5.483272145902866,1.025356374395802,1,0.6020660400390483,1.1176452636718608,1.4236679077148295,1.8394584655761435,0.1796264648437358,3,0.011382195119648442,1.9876399881073625,65.47536468505861,2.042238051396299,65.23587036132811,1.852921831520427,65.57515716552734,0.011382195119648442
3620,2014-01-17,65.70820617675781,66.42669677734375,65.40883636474611,65.62172698974611,1342051.0,0.0037601499164998664,-2.973995800009101,0.6190268144829959,35.33269059833468,45.554907541372806,-0.11274191367498076,0.7476883982765514,0.9463608630184837,1.4964754055541647,12.193374449606914,1.017860412597642,0.033091484602849164,-0.6117141723632784,-2.586245796249159,1.3628174515226021,-1.5989799843062258,0.37555163957966897,1.281780761685411,59.851126780979016,14.556930387734013,0.9872658119429424,1,-0.17629241943359375,0.8714981079101562,1.177520751953125,1.560047149658189,0.31267547607421875,4,0.012453169843945622,-1.033898963982201,65.46205902099611,1.9876399881073625,65.47536468505861,2.042238051396299,65.23587036132811,0.012453169843945622
3621,2014-01-20,65.58180999755861,65.96765899658203,65.42214202880861,65.72816467285156,504092.0,-0.001923598079350941,-1.3428299939383836,-1.6923687692987464,33.176280606636496,43.6734129109899,-0.09196566619030477,0.9146937786886014,1.0536972912969418,1.6109856058362908,11.90471575014004,0.5455169677734233,-0.20996248078168378,-0.7341186523437386,-2.714567422721373,1.246330118033896,-1.7243430375325488,0.25610573284507154,1.2199484447935305,52.7881754077821,12.566445844953606,0.9902243851888167,1,-0.04989624023438921,0.9978942871093608,1.1176452636718608,1.3671188354492045,0.5189056396484233,0,0.007608011178301455,-2.973995800009101,65.70820617675781,-1.033898963982201,65.46205902099611,1.9876399881073625,65.47536468505861,0.007608011178301455
3622,2014-01-21,65.67494964599611,66.12732696533203,65.39553833007811,65.77473449707031,921126.0,0.001420205517977724,-1.2222299449753309,0.6818015951623525,29.801997511059497,41.49930698054058,-0.11711551635582396,0.7963659737834234,0.9544117081282337,1.507974191745447,12.524746275374499,0.7317886352539205,-0.5108986247164751,-0.5990673065185348,-2.5973378793387525,1.399203266301683,-1.5982025929286436,0.40006797989157405,0.9536385799522407,51.91518434472921,18.45959960780641,0.9991352864101084,1,-0.1430358886718892,0.9047546386718608,0.9746093749999858,1.2739791870117045,0.26610565185545454,1,-0.006179146336604102,-1.3428299939383836,65.58180999755861,-2.973995800009101,65.70820617675781,-1.033898963982201,65.46205902099611,-0.006179146336604102
3623,2014-01-22,65.51528167724611,66.01422882080078,65.38223266601561,65.88117980957031,622249.0,-0.0024311852481143648,1.000000000000045,3.666870555853274,35.45348692706288,39.62970632186106,0.01375462223438717,0.9243067599867061,1.113243768659359,1.6736312805961688,13.192551773438444,0.6319961547851705,-0.6696690727017938,-0.7085079193115149,-2.731114632393286,1.3140987937702562,-1.7198112758523934,0.30279543722936353,0.9539899496107438,25.945969401673263,-7.14904124367445,1.0113033565408835,1,0.01663208007811079,1.0644226074218608,1.1109943389892436,1.1775207519531108,0.5055999755859233,2,0.0026400863888527137,-1.2222299449753309,65.67494964599611,-1.3428299939383836,65.58180999755861,-2.973995800009101,65.70820617675781,0.0026400863888527137
3624,2014-01-23,65.04294586181639,65.79469299316406,64.71696472167969,65.40883636474611,979214.0,-0.007209551776891199,-1.117650586154169,0.9999791488564312,28.023240463049135,37.080145612303745,0.49076856257541124,1.3533808483252727,1.5607936309489645,2.1334431093994795,14.115538464622295,1.077728271484375,-0.6828093705174183,-1.1093276977539261,-3.1949586071704488,0.9763032116625965,-2.1521431524621875,-0.06651224304566483,1.2797544938762826,19.066212103632402,-12.231448709420256,1.0428154547082622,1,0.4889678955078267,1.5367584228515767,1.5334339141845845,1.6498565673828267,1.323875427246108,3,0.008284743696680419,1.000000000000045,65.51528167724611,-1.2222299449753309,65.67494964599611,-1.3428299939383836,65.58180999755861,0.008284743696680419
3625,2014-01-24,63.21346664428711,65.19595336914061,63.02053833007813,65.16268920898439,1925096.0,-0.02812725028500407,1.1584165535930997,5.327338504524418,25.913957610790092,35.08686282382705,2.1360525463726674,3.0660288375445077,3.3522958473382687,3.940163995708545,15.182516986633694,2.1754150390624787,-0.7776316296055512,-2.7648401260375977,-5.2100693427258875,-0.3196109093493149,-3.9874547343817426,-1.5422255176934527,2.9743881419345257,6.209895067200489,-27.380391261885894,1.222614608344142,1,1.5101509094238281,2.557941436767578,3.0968074798583984,3.4793357849121094,1.5234565734863281,4,0.03841299916704033,-1.117650586154169,65.04294586181639,1.000000000000045,65.51528167724611,-1.2222299449753309,65.67494964599611,0.03841299916704033
3626,2014-01-27,62.89413833618164,63.57270812988281,62.66129684448242,63.379783630371094,1262229.0,-0.005051586711774303,1.0916058601837544,0.24914820040823574,29.283110994369736,33.68074245564022,2.2742456853649458,3.161835653077361,3.64438065271915,4.233052645609803,15.523370342526594,0.9114112854003906,-0.8941738893519329,-2.839350891113284,-5.492266678302485,-0.18643510392408302,-4.165808784707892,-1.5128929975186765,2.9769848044256406,6.7178150097017495,-29.28565776163075,1.3264578935946008,1,1.6498584747314453,2.6976490020751953,3.266450881958008,3.798664093017578,3.698871612548828,0,0.049714383555703234,1.1584165535930997,63.21346664428711,-1.117650586154169,65.04294586181639,1.000000000000045,65.51528167724611,0.049714383555703234
3627,2014-01-28,62.64799118041992,63.24007797241211,62.46171569824219,63.13363265991211,1419881.0,-0.003913674028667269,1.22856549946482,0.9999921450957906,20.43701581597226,31.075686521288382,2.3632150090622446,3.151443655258902,3.832839432421025,4.466569130109875,15.530466226684434,0.7783622741699219,-1.0521023191144394,-2.8200574874877873,-5.59582948592292,-0.044285489052654725,-4.207943486705361,-1.432171488270214,2.8379528046523745,5.243484703684216,-31.42545889897317,1.3878859992175665,1,1.7962150573730469,2.844005584716797,3.376218795776367,4.044811248779297,3.652301788330078,1,0.05511309128561859,1.0916058601837544,62.89413833618164,1.1584165535930997,63.21346664428711,-1.117650586154169,65.04294586181639,0.05511309128561859
3628,2014-01-29,62.43510437011719,63.57936096191406,61.67005157470703,63.02053833007813,1666814.0,-0.003398142642589197,1.2421850501285692,1.205485908191173,21.059570861346003,28.720150154291197,2.3462179418255715,3.051861626641866,3.970434410077303,4.651543773764985,15.521627237388602,1.9093093872070312,-1.1440507610726343,-2.7352380752563477,-5.468703241392873,-0.0017729091198290803,-4.101970658324603,-1.3685054921880848,2.6274476547988996,18.548346820809247,-20.31740107663492,1.36673258306826,1,1.6132698059082031,2.661060333251953,3.7238216400146484,4.257698059082031,3.293060302734375,2,0.05615352073331992,1.22856549946482,62.64799118041992,1.0916058601837544,62.89413833618164,1.1584165535930997,63.21346664428711,0.05615352073331992
3629,2014-01-30,62.24883270263672,62.86087417602539,62.04259872436523,62.46836853027344,1077878.0,-0.0029834444798273463,-1.5894637726646834,0.3749967419918113,12.236299850800677,26.153884515676307,2.2671784511998823,3.0055513891036156,4.064829234883348,4.810130023667199,16.703610755177117,0.8182754516601634,-1.2063183431479985,-2.6760271072387667,-5.536592872072092,0.18453865759455823,-4.106309989655429,-1.2457442248221042,2.2709192502459246,16.415123326560664,-22.2264561148077,1.4302828824166613,1,1.6498565673828125,2.847332000732422,3.9117565155029297,4.4439697265625,3.293060302734389,3,0.0605963001461316,1.2421850501285692,62.43510437011719,1.22856549946482,62.64799118041992,1.0916058601837544,62.89413833618164,0.0605963001461316
3630,2014-01-31,62.002685546875,62.58811569213867,61.0713119506836,62.24217987060547,1550332.0,-0.00395424532597366,2.257159474425752,1.0909122502172024,12.236299850800677,23.827219987250103,2.1595169877613927,2.966279381062975,4.226140790169325,5.007759152894835,18.142161232203403,1.516803741455071,-1.3244148558912343,-2.644426155090329,-5.5073699269597824,0.21851761677913117,-4.075898041025056,-1.2129542691556026,2.061114345499547,37.135382603008324,0.22565522504746127,1.4314718859347297,1,1.5966339111328125,2.794109344482422,4.157903671264648,4.690116882324219,3.658958435058608,4,0.07038623736528549,-1.5894637726646834,62.24883270263672,1.2421850501285692,62.43510437011719,1.22856549946482,62.64799118041992,0.07038623736528549
3631,2014-02-03,61.79645156860352,62.63468551635742,61.72327423095703,62.14239120483398,1265136.0,-0.0033262104125403313,-2.7027089855252147,1.4444586027841781,12.590461474884336,21.914827094341753,1.980612682229733,2.9789096041401635,4.3294530549528005,5.16537657907886,19.991905295270286,0.9114112854003906,-1.4499930861836958,-2.6307899475097614,-5.6639440451086855,0.4023641500891628,-4.1473669963092235,-1.1142128987102993,1.7287004942666542,28.912497908649907,-7.181874607510171,1.5165770487994619,2,1.7463188171386648,3.000343322753899,4.48887634277343,4.896350860595696,3.7321357727050852,0,0.047583179527801,2.257159474425752,62.002685546875,-1.5894637726646834,62.24883270263672,1.2421850501285692,62.43510437011719,0.047583179527801
3632,2014-02-04,62.002685546875,62.24883270263672,61.117881774902344,61.64344024658203,1417249.0,0.0033373110111756255,1.6562497200146937,-1.038462386696997,11.953421735408583,19.3037087397135,1.3395559637410912,2.6601868659900134,4.034512327124688,4.917074074299819,21.019543251629592,1.130950927734375,-1.5561394314285195,-2.2665557861328125,-5.463212596836982,0.930101024571357,-3.86488419148489,-0.6682273807807277,1.080775295801594,37.135382603008324,3.566254458732587,1.5983284053520834,2,1.4303169250488281,2.794109344482422,4.49885368347168,4.690116882324219,2.8007659912109375,1,0.07403428353736574,-2.7027089855252147,61.79645156860352,2.257159474425752,62.002685546875,-1.5894637726646834,62.24883270263672,0.07403428353736574
3633,2014-02-05,62.20891571044922,62.721168518066406,61.55695724487305,61.88958740234375,1191863.0,0.003326148887830227,-1.3648684251309549,0.8888865291906471,15.804225751968886,17.946040438482363,0.6872690252725846,2.2960780934220537,3.7326365598616604,4.666891967426523,21.959473843636353,1.1642112731933594,-1.6502465844637726,-1.8853610992431697,-5.133048221093134,1.362326022606787,-3.5092046601681517,-0.2615175383181878,0.5123583316686364,63.56882949674165,31.524676832539775,1.6238435609249795,2,0.9247169494628906,2.587879180908203,4.41070556640625,4.48388671875,1.6565093994140625,2,0.06576834223158712,1.6562497200146937,62.002685546875,-2.7027089855252147,61.79645156860352,2.257159474425752,62.002685546875,0.06576834223158712
3634,2014-02-06,62.98727416992188,63.19350814819336,62.24883270263672,62.45506286621094,1478789.0,0.012512008135546537,-1.0000080762397028,1.6666587026639812,24.27674579968007,17.76412801502569,-0.4619284932445922,1.4042353989198872,2.8560540244708292,3.844412523796869,22.535202331220855,0.9845924377441406,-1.7318575505181641,-0.9892505645751868,-4.217123682495064,2.2386225533446833,-2.603187123535129,0.6246859943847483,-1.9159622192382812,90.28204939234753,59.20424453272151,1.6139365589599364,2,-0.661937713623054,1.8095207214355398,3.6855697631835866,3.7055282592773366,0.29936981201171875,3,0.04351498836948453,-1.3648684251309549,62.20891571044922,1.6562497200146937,62.002685546875,-2.7027089855252147,61.79645156860352,0.04351498836948453
3635,2014-02-07,64.19805908203125,64.23797607421875,63.273338317871094,63.93195343017578,1721775.0,0.019222691060467367,4.576913746333503,0.49999999999999334,39.14406347488598,18.85978940174972,-1.6967978079538497,0.06915114344147355,1.5633785187680616,2.6056595224047356,23.051818367327176,1.250701904296868,-1.8584201829209093,0.3026966094970689,-2.8094240957305203,3.414817314724665,-1.2533637431167222,1.858756962110867,-3.084303207397454,98.72064789207667,67.48135948069941,1.5560603526137973,2,-1.5434150695800781,0.23284149169921875,2.5629310607910156,2.4947433471679688,-0.6053924560546875,4,0.0209326254182034,-1.0000080762397028,62.98727416992188,-1.3648684251309549,62.20891571044922,1.6562497200146937,62.002685546875,0.0209326254182034
3636,2014-02-10,65.02298736572266,65.16934204101561,64.21136474609375,64.30449676513672,1400884.0,0.012849738691279144,-1.1176510270853397,2.700020069382723,45.411969233445376,21.634784225913396,-2.445122699853634,-0.8424586330897625,0.6483719549237605,1.7339068518259495,23.20664171752856,0.9712829589843608,-1.8913547647147908,1.155233383178711,-1.9034810255848384,4.213947791942253,-0.37412382120305665,2.6845905875604856,-3.78426268310546,96.38760679656477,64.96443243907069,1.5293572043817727,2,-1.9026603698730469,-0.7417716979980469,1.9192886352539062,1.6698150634765625,-0.8515396118164062,0,0.009822012830921212,4.576913746333503,64.19805908203125,-1.0000080762397028,62.98727416992188,-1.3648684251309549,62.20891571044922,0.009822012830921212
3637,2014-02-11,65.59511566162111,65.62172698974611,64.90988922119139,65.19595336914061,1110647.0,0.008798862049824052,2.1470444388227627,0.5555567354047161,50.530988001010826,24.909386130320602,-2.8555270792196836,-1.4612102280596275,-0.009043659345749688,1.1146190158118117,22.60408379502482,0.7118377685547159,-1.7457870927504189,1.709399414062517,-1.3871289917647545,4.8059278198897815,0.1611352111488884,3.257663616976153,-4.120553937500006,99.34531769828868,64.45214014773086,1.5482642029136335,2,-2.24859619140625,-1.846111297607436,1.365455627441392,1.0976867675781108,-1.842784881591811,1,-0.0010142267399251281,-1.1176510270853397,65.02298736572266,4.576913746333503,64.19805908203125,-1.0000080762397028,62.98727416992188,-0.0010142267399251281
3638,2014-02-12,65.61507415771484,66.02088165283203,65.37557983398439,65.63503265380861,1054873.0,0.0003042680219773608,-1.586654026117097,-0.05000095567579037,54.048965540328325,29.55523787360145,-2.656309214588326,-1.5496149453972805,-0.1147436267210935,1.0418270482142304,22.3769621063604,0.645301818847642,-1.6094157304629988,1.722372436523436,-1.3898459122022615,4.834590785249134,0.16626326216058374,3.2784816108862884,-3.8087392123437382,89.24172245707004,50.184158640233164,1.5561091743628488,2,-2.0689773559570312,-1.8660697937011719,1.1126537322998047,1.077728271484375,-1.6831207275390625,2,-0.012369453666669084,2.1470444388227627,65.59511566162111,-1.1176510270853397,65.02298736572266,4.576913746333503,64.19805908203125,-0.012369453666669084
3639,2014-02-13,66.20716094970703,66.37347412109375,65.42879486083984,65.60176849365234,1336149.0,0.009023639759501378,1.014201125679149,-30.332568807317852,75.68493352438274,36.60508605955501,-2.9366826634182956,-2.1955873493938327,-0.7853148583993743,0.40778012793725793,22.243961206189507,0.9446792602539062,-1.3759146557771658,2.2772041320800795,-0.9304879331377265,5.484896197297886,0.673358099471173,3.881050164688979,-3.9793713335898317,94.6352940018359,49.29850144093288,1.6038460326089026,2,-2.4614830017089844,-2.4581565856933594,0.4873027801513672,0.4856414794921875,-1.277313232421875,3,-0.03536982716450576,-1.586654026117097,65.61507415771484,2.1470444388227627,65.59511566162111,-1.1176510270853397,65.02298736572266,-0.03536982716450576
3640,2014-02-14,66.52648162841797,66.52648162841797,65.91444396972656,66.20050811767578,1113703.0,0.004823053490444984,2.7551373870711044,0.5384499054820416,81.16437706069455,44.22441001353392,-2.8461193687314292,-2.5828876742958187,-1.1284830963171402,0.047930167600711115,23.21095395329489,0.6120376586914062,-1.1065692637921671,2.5556110382080064,-0.7664178727234514,5.877639949139457,0.894596582742281,4.216625493673732,-3.801209871703584,100.0,47.72188179578603,1.6610144554657258,2,-2.7042999267578125,-2.7275848388671875,0.1663188934326172,0.16632080078125,-2.3550338745117188,4,-0.04869996980421121,1.014201125679149,66.20716094970703,-1.586654026117097,65.61507415771484,2.1470444388227627,65.59511566162111,-0.04869996980421121
3641,2014-02-17,66.08075714111328,66.72606658935547,65.99427032470703,66.52648162841797,987608.0,-0.006699955812998981,-1.3656004143339828,-1.3673641342508074,78.47684110127796,51.615901054186075,-1.9319170794187386,-2.2112380611688565,-0.7041274646546185,0.4495909120662134,24.290894035138695,0.7317962646484375,-0.7666528801031802,2.084939193725589,-1.2950159437838096,5.464894331234994,0.3949616249708896,3.774916762480288,-2.823316002360393,64.46880907372429,5.983311578800837,1.6899775687547012,2,-1.9392452239990234,-2.18206787109375,0.6120433807373047,0.6120452880859375,-0.9712829589843892,0,-0.0376522700825519,2.7551373870711044,66.52648162841797,1.014201125679149,66.20716094970703,-1.586654026117097,65.61507415771484,-0.0376522700825519
3642,2014-02-18,65.26913452148439,66.52648162841797,64.87662506103516,66.52648162841797,1594083.0,-0.012282283901434377,1.6243454306050253,2.8209065078223636,71.38558205246615,57.79160730979687,-0.6796993348760623,-1.5089411278424905,0.09577118830090114,1.2077339505778326,25.460595720301725,1.6498565673828125,-0.3982942875624573,1.2936073303222813,-2.0485658364981987,4.635780497142761,-0.37747925308795516,2.9646939137325177,-1.456713310635088,21.223134359144368,-40.566190457801966,1.6710865834102395,2,-0.7816848754882955,-1.370445251464858,1.4236660003661967,1.4236679077148295,0.25945281982421875,1,-0.016817853884929623,-1.3656004143339828,66.08075714111328,2.7551373870711044,66.52648162841797,1.014201125679149,66.20716094970703,-0.016817853884929623
3643,2014-02-19,65.68824768066406,65.74147033691406,64.85666656494139,64.85666656494139,1191311.0,0.006421307134717891,-1.1280035230327055,-0.6613775234674314,75.07274701169975,63.43560744446573,-0.6183977333132447,-2.0178899696153394,-0.3244325175012506,0.7481888417655256,26.68379064453793,0.8848037719726705,0.021152970703823826,1.7040721893310575,-1.6557256978121728,5.063870076474288,0.024173245759442352,3.3839711329026727,-1.4096432092537725,44.48385069339623,-22.093040048604742,1.679898943571616,2,-0.6885452270507812,-1.7895584106445312,0.8914566040039062,0.9579849243164062,-0.17296600341795454,2,-0.029471282443794267,1.6243454306050253,65.26913452148439,-1.3656004143339828,66.08075714111328,2.7551373870711044,66.52648162841797,-0.029471282443794267
3644,2014-02-20,65.58180999755861,65.58180999755861,64.66374206542969,64.81675720214844,1197916.0,-0.001620345904535192,1.4000119668517685,0.9199977981045363,76.63371159562833,67.601123902326,-0.11758688513060633,-1.970015755416945,-0.2134817756886065,0.8168831087116928,27.27883339122738,1.024505615234375,0.4619530394738547,1.5706912994384936,-1.8332096002840785,4.974592199161066,-0.13125915042279246,3.2726417492997797,1.1442565917968608,44.516171993208566,-24.7197250775099,1.701950449861285,2,-0.11309432983399859,-1.6831207275390767,0.8149471282958842,1.0644226074218608,0.31267547607420454,3,-0.02515722831444034,-1.1280035230327055,65.68824768066406,1.6243454306050253,65.26913452148439,-1.3656004143339828,66.08075714111328,-0.02515722831444034
3645,2014-02-21,65.64168548583984,65.93440246582031,65.44210052490234,65.56185150146484,1406061.0,0.000912989261556918,-2.0832855504587156,0.10435094787438601,79.25109444400294,71.36102670349905,0.05459215900988568,-1.9380105846961584,-0.2551872348728068,0.7202913444641155,26.314895172274067,0.49230194091796875,0.9134700212602951,1.5091558456420842,-1.9477596719525252,4.966071363236701,-0.21930191315522052,3.237613604439389,1.043134613037111,47.419472981321654,-25.80514678985005,1.7284577587973078,2,0.053218841552734375,-1.7429962158203125,0.6802291870117188,1.004547119140625,-0.2328491210937358,4,-0.010844294494970597,1.4000119668517685,65.58180999755861,-1.1280035230327055,65.68824768066406,1.6243454306050253,65.26913452148439,-0.010844294494970597
3646,2014-02-24,66.02088165283203,66.02088165283203,65.25582885742189,65.63503265380861,1010209.0,0.005776758536677029,2.9655554237354425,4.833142201834685,79.78309870942739,74.61126122665645,-0.1879294909512481,-2.182864994328554,-0.6200111465472133,0.325331487078131,25.111655578566104,0.765052795410142,1.3193785358347583,1.7320148468017607,-1.7715830743834573,5.2356127679869715,-0.019784113790848323,3.4838138073943696,0.6235168853759774,72.85718381506679,-4.728726010464797,1.751798960592606,2,-0.3259773254394531,-2.1221923828125,0.0349273681640625,0.6253509521484375,-0.818275451660142,0,-0.028012862788639348,-2.0832855504587156,65.64168548583984,1.4000119668517685,65.58180999755861,-1.1280035230327055,65.68824768066406,-0.028012862788639348
3647,2014-02-25,66.10071563720703,66.16724395751953,65.56185150146484,65.75477600097656,945701.0,0.0012092232393199343,1.5277543284010002,0.89656740617712,79.39705906082685,77.4277160622674,-0.21065443721585098,-2.098350240353966,-0.6724533237961623,0.2348180892469145,23.65320947028079,0.6053924560546875,1.5816391194428974,1.6392126083374023,-1.8642127960024055,5.142638012677217,-0.1125000938325087,3.3909253105073063,0.5040697715454172,95.57510897309037,15.546261039559099,1.751712702169906,2,-0.4058113098144531,-2.2020263671875,-0.0449066162109375,0.5455169677734375,-0.884803771972642,1,-0.01499592622443846,2.9655554237354425,66.02088165283203,-2.0832855504587156,65.64168548583984,1.4000119668517685,65.58180999755861,-0.01499592622443846
3648,2014-02-26,65.94105529785156,66.07410430908203,65.66164398193361,65.94105529785156,1009228.0,-0.002415410148231434,2.10006307701119,0.0,74.61208869450256,77.3085110811696,0.00012194787240105143,-1.7524127158122553,-0.4976293399503504,0.38116877717004627,21.611762387773123,0.4390716552734233,1.7499633253780615,1.3042547225952177,-2.1222564453728694,4.730765890563312,-0.40900086138883296,3.0175103065792612,0.624909244034427,84.95587795013878,5.966884394407813,1.7132555839840466,2,-0.24615097045898438,-2.0423660278320312,0.11475372314453125,0.7051773071289062,-0.7118377685546733,2,-0.00625510093339976,1.5277543284010002,66.10071563720703,2.9655554237354425,66.02088165283203,-2.0832855504587156,65.64168548583984,-0.00625510093339976
3649,2014-02-27,66.02088165283203,66.19385528564453,65.51528167724611,66.10071563720703,1212748.0,0.0012105713901588988,4.09988532110081,-100.0,68.7159144141394,75.9253485648857,-0.12170557264758486,-1.618119032227554,-0.5829276221678583,0.2936730510108134,19.51517952653432,0.6785736083984233,1.8412551410258402,1.1954786300659208,-2.089944403802747,4.4809016639345955,-0.4472328868684201,2.8381901470002546,0.507038439524834,81.55983375220592,4.857459064642683,1.6427115169343371,2,-0.3259773254394531,-2.1221923828125,0.0349273681640625,0.6253509521484375,-0.05986785888671875,3,-0.007658182728376706,2.10006307701119,65.94105529785156,1.5277543284010002,66.10071563720703,2.9655554237354425,66.02088165283203,-0.007658182728376706
3650,2014-02-28,66.3668212890625,66.55974578857422,65.72151184082031,65.84126281738281,1290929.0,0.005239851810061813,-1.1912882187518699,-6.583142201834862,65.30310112406428,74.46159967852863,-0.5505734255931287,-1.707910259948278,-0.9025513423571851,-0.050566565807656616,16.678480994780433,0.8382339477539062,1.9149716055411687,1.3232114791870089,-1.7453892207263522,4.391812179100363,-0.21108887076967164,2.8575118291436894,-1.7030792236328125,85.20423388158456,10.5378442561978,1.5343003499566785,2,-0.7550773620605469,-2.4681320190429688,-0.31101226806640625,0.27941131591796875,-0.838233947753892,4,-0.007117047438092827,4.09988532110081,66.02088165283203,2.10006307701119,65.94105529785156,1.5277543284010002,66.10071563720703,-0.007117047438092827
3651,2014-03-03,64.73692321777344,66.06745147705078,64.51738739013672,65.68160247802734,1885772.0,-0.024558929290736997,-1.2403802151391348,-1.797476990970589,42.124498526209436,71.21036817561122,0.9707388300615634,0.16187508918213211,0.7125319678193307,1.5829370255716242,14.108510211172792,1.8494338989257812,1.752689414933485,-0.4537101745605412,-3.1230359344759933,2.2156155853549038,-1.7883730545182601,0.8809527053971848,1.8228225708007812,10.749133345287191,-58.28413689766954,1.3346628799577234,3,0.8016433715820312,-0.8382339477539062,0.510589599609375,1.10101318359375,1.197479248046875,0,0.01037913316813599,-1.1912882187518699,66.3668212890625,4.09988532110081,66.02088165283203,2.10006307701119,65.94105529785156,0.01037913316813599
3652,2014-03-04,66.59300994873047,66.65953826904297,65.09616851806639,65.24252319335939,1624734.0,0.028671222521855055,1.1076158003816063,-1.4295717204674339,56.71233020182031,69.17032186340239,-0.7574626593376053,-1.4047033207820192,-1.1645589493716244,-0.27135514634889546,10.854132721373105,1.9226150512695312,1.5606747409154593,1.1728603363037138,-1.1026509281426655,3.448371600750086,0.03510470408052413,2.3106159685269034,-2.07562255859375,96.89432145197596,29.160777857392276,1.1377556322231872,3,-1.004547119140625,-2.6943206787109375,-1.5251178741455078,-0.9346942901611328,-1.097686767578125,1,-0.02087912453017282,-1.2403802151391348,64.73692321777344,-1.1912882187518699,66.3668212890625,4.09988532110081,66.02088165283203,-0.02087912453017282
3653,2014-03-05,66.30029296875,66.46661376953125,65.74812316894531,66.26702880859375,1487705.0,-0.004395611194115245,2.927189324437031,0.024631237606702668,50.66663317208606,66.28509092745324,-0.41213759051369436,-0.8324339211444283,-0.8968948408445669,0.01849812719012789,8.11557166107095,0.8448867797851562,1.3983518584936832,0.675574493408206,-1.0547087481110111,2.40585773492743,-0.18956712735140968,1.5407161141678216,-1.7829055786132812,83.22969199646694,18.118339101032973,0.8651416207596119,3,-0.7118301391601562,-2.4016036987304688,-1.3321914672851562,-0.7417678833007812,-0.718482971191392,2,-0.0163556004801777,1.1076158003816063,66.59300994873047,-1.2403802151391348,64.73692321777344,-1.1912882187518699,66.3668212890625,-0.0163556004801777
3654,2014-03-06,65.72816467285156,66.4732666015625,65.26913452148439,66.33355712890625,1416311.0,-0.008629347930153242,1.7217824684842833,-18.19954128440367,44.4852836544897,62.42222306195178,0.2044326243663761,-0.046837933267795506,-0.3554830647594116,0.5801577970848086,6.039254164635073,1.2041320800781108,1.316648354042087,-0.033598327636724434,-1.238840829514217,1.1716441742407682,-0.6362195785754778,0.569022923302029,-1.1679342651367222,56.52156879505371,-4.004073642352822,0.6026212509387495,3,-0.13970184326171875,-1.8294754028320312,-1.1558952331542969,-0.5654716491699219,-0.8049697875976705,3,-0.007591070677814948,2.927189324437031,66.30029296875,1.1076158003816063,66.59300994873047,-1.2403802151391348,64.73692321777344,-0.007591070677814948
3655,2014-03-07,65.54189300537111,66.4466552734375,65.42879486083984,65.60176849365234,1285838.0,-0.0028339703140591865,-6.116119052698955,0.09890359168239618,46.139171312998855,58.68400890679305,0.4191367939630055,0.25852723368404895,-0.20980309693077004,0.7473357688900109,5.117323716730201,1.0178604125976562,1.158869994707075,-0.2870616912841655,-1.2509107140821811,0.6767873315138502,-0.7689862026831662,0.19486282011483524,-0.9396764404297073,47.82602501638383,-11.696829520183641,0.48192451139900455,3,0.04656982421873579,-1.6432037353515767,-1.044466018676772,-0.37919998168946734,-0.35924530029299717,4,0.006394700692271105,1.7217824684842833,65.72816467285156,2.927189324437031,66.30029296875,1.1076158003816063,66.59300994873047,0.006394700692271105
3656,2014-03-10,65.66164398193361,66.2470703125,65.28909301757811,65.49532318115234,1132512.0,0.0018270905991788489,-2.3103266457513825,-2.7777777777786743,53.121727153025155,55.764527583703966,0.2716343043575904,0.1992939556648281,-0.4049783086537815,0.6174914968074603,5.145489558635171,0.9579772949218892,0.9979704451368292,-0.19924354553221235,-1.0902263124652052,0.6917392214007805,-0.6447349289987159,0.24624783793429117,-1.01828098291017,36.17029583142345,-27.03241783101293,0.445491383466499,3,-0.07318115234376421,-1.7396697998047017,-1.4635868072509908,-0.7983207702636861,-0.7451019287109517,0,-0.0020263982525567936,-6.116119052698955,65.54189300537111,1.7217824684842833,65.72816467285156,2.927189324437031,66.30029296875,-0.0020263982525567936
3657,2014-03-11,65.52858734130861,66.10071563720703,65.22921752929689,65.76142883300781,965193.0,-0.0020263982525567936,-1.0960026422745954,-1.399954128440162,48.66964772714281,52.88203414288622,0.35201836064797476,0.34478838925257094,-0.3558087082150365,0.7294873564935216,5.615338333999441,0.871498107910142,0.8071689763336849,-0.32897377014158735,-1.2246189431038488,0.5666714028206741,-0.776796356622711,0.11884881633953626,-0.8449008368847757,24.06414816631942,-39.79179020152174,0.4478225864811304,3,0.05987548828123579,-1.6066131591797017,-1.3588047027588033,-0.6652641296386861,0.08648681640623579,1,0.006192947856452191,-2.3103266457513825,65.66164398193361,-6.116119052698955,65.54189300537111,1.7217824684842833,65.72816467285156,0.006192947856452191
3658,2014-03-12,64.80345153808594,65.16268920898439,64.53734588623047,65.15603637695311,1357215.0,-0.011065945912213326,2.418199257683619,1.5142697991415497,44.12060649020579,50.14922215133804,1.004442856959983,1.0603674012874933,0.26134381452553157,1.4238208419648402,6.37865236705453,0.9912414550781392,0.549574222620322,-1.0135284423828068,-2.0218899916175417,-0.005166893148071949,-1.5177092170001742,-0.5093476677654394,1.8560867309570312,13.745689570237838,-50.38554027761264,0.5041807746173699,3,0.7850112915039062,-0.6619396209716797,-0.6885528564453125,0.059871673583984375,0.884796142578125,2,0.01067646285259638,-1.0960026422745954,65.52858734130861,-2.3103266457513825,65.66164398193361,-6.116119052698955,65.54189300537111,0.01067646285259638
3659,2014-03-13,63.86542510986328,64.96311187744139,63.83881378173828,64.79679870605469,1394163.0,-0.014474945484521995,-1.2837748831874987,2.641558834985176,38.15435995750553,47.132695355053734,1.7931307872548103,1.911990394537952,1.1179372407798098,2.319966447199647,7.080979494423787,1.1242980957031108,0.25511067603655135,-1.834468078613284,-3.1493149340886077,-0.5196212231379604,-2.491891506350953,-1.1770446508756152,2.751669311523443,1.020435030645232,-62.530353778799096,0.6574234277376624,3,1.3837509155273438,0.6220245361328125,0.09978866577148438,0.9978981018066406,3.1267471313476562,3,0.026875024862713204,2.418199257683619,64.80345153808594,-1.0960026422745954,65.52858734130861,-2.3103266457513825,65.66164398193361,0.026875024862713204
3660,2014-03-14,63.2866439819336,63.69245529174805,63.02053833007813,63.386436462402344,2352396.0,-0.009062511162088782,-1.1263067674256029,0.10714549014146046,32.23855062465559,46.034256699325525,2.1110387492932503,2.356420899065192,1.5940127448815602,2.8493581710044893,7.894602424254033,0.8448867797851491,-0.001441742158462489,-2.2512573242187486,-3.894591648949607,-0.607922999487883,-3.072924486584178,-1.4295901618533193,3.2193192138671876,8.247420242700558,-51.890275846991344,0.8216671623654317,3,1.553394317626946,1.586658477783196,0.27442169189452414,1.576679229736321,3.406158447265618,4,0.025859340934360153,-1.2837748831874987,63.86542510986328,2.418199257683619,64.80345153808594,-1.0960026422745954,65.52858734130861,0.025859340934360153
3661,2014-03-17,63.59266662597656,63.83216094970703,63.04049682617188,63.2999496459961,1395844.0,0.004835501217765881,1.0517256720283754,-2.9332568807340826,34.17295524509325,43.52988170413363,1.8166769423688578,1.954655575457764,1.230688751809339,2.493630817220321,8.509846772638038,0.7916641235351491,-0.20365771309948855,-1.8208301544189425,-3.6565756574382533,0.014915348600368361,-2.738702905928591,-0.9029574029092942,2.704171077880872,18.574524738373704,-35.548816567853976,0.9178727515096551,3,1.15423583984375,1.2806358337402344,-0.04989433288574219,1.2706565856933594,4.730033874511719,0,0.02500258541528222,-1.1263067674256029,63.2866439819336,-1.2837748831874987,63.86542510986328,2.418199257683619,64.80345153808594,0.02500258541528222
3662,2014-03-18,64.17144775390625,64.57725524902344,63.266685485839844,63.313255310058594,1515853.0,0.009101381631530181,-1.755230846960134,2.9318164047228796,39.3939227661236,42.277358325693356,0.9591372951937416,1.3591039828300069,0.6333929830571492,1.8871262807882374,9.288301498855137,1.3105697631835938,-0.4053572489367525,-1.1871646881103572,-3.104889045765489,0.7305596695447676,-2.146026866937916,-0.22830250928279838,1.9288119875244263,53.726814257628355,3.3588521389701853,0.958862178827564,3,0.5754547119140625,0.7018547058105469,-0.4706764221191406,0.6918754577636719,4.31756591796875,1,0.011610994069727099,1.0517256720283754,63.59266662597656,-1.1263067674256029,63.2866439819336,-1.2837748831874987,63.86542510986328,0.011610994069727099
3663,2014-03-19,63.7523307800293,64.13153076171875,63.59266662597656,63.99182510375977,1241093.0,-0.0065312064562458305,1.0769253389008144,-0.2790683202204821,36.93488920007784,41.43842560853648,1.0938464566101516,1.713608151471476,1.0111570755059347,2.266241083264532,10.091196343235746,0.5787811279296875,-0.3671023846614645,-1.5094858169555607,-3.548732817121234,0.5297611832101197,-2.5291093170384045,-0.489862316872717,2.1631456767202337,37.67128667763744,-8.389613987235798,1.0196235000828389,3,0.9812660217285156,1.1209716796875,-0.20456886291503196,1.110992431640625,5.036052703857422,2,0.029218435701005907,-1.755230846960134,64.17144775390625,1.0517256720283754,63.59266662597656,-1.1263067674256029,63.2866439819336,0.029218435701005907
3664,2014-03-20,63.93195343017578,64.02508544921875,63.21346664428711,63.359825134277344,1853141.0,0.0028175071867764245,1.1403665848456803,-2.388901277436137,35.70314389900817,40.278867006981955,0.7069832495351136,1.4799211973833621,0.8032117171502762,2.0461923811358247,10.871790957981156,0.8116188049316406,-0.5874762342083528,-1.2473703384399357,-3.36412298977217,0.8693823128922986,-2.305746664106053,-0.18899401277381855,1.8098267389734701,58.54725987786809,16.71739307014105,1.0583763256661154,3,0.7018508911132812,0.9413490295410156,-0.28440284729003906,0.9313697814941406,4.8231658935546875,3,0.027471305916007216,1.0769253389008144,63.7523307800293,-1.755230846960134,64.17144775390625,1.0517256720283754,63.59266662597656,0.027471305916007216
3665,2014-03-21,64.92984771728516,65.02298736572266,63.91864776611328,63.97851943969727,1773580.0,0.015608693831000275,-1.0621209153236577,1.662788371782892,51.223613460667465,40.067965485608894,-0.43232320008002034,0.4489830554411327,-0.22743521047972592,1.0196378190666167,11.625995168119347,1.104339599609375,-0.7258424348757444,-0.2138841629028292,-2.321822680935398,1.8940543551297395,-1.2678534219191135,0.8400850961134552,0.6486579415198293,95.30188686506392,47.49404867826043,1.0539692590162832,3,-0.3692207336425781,-0.056545257568359375,-1.1825065612792969,-0.13305282592773438,3.6589584350585938,4,0.03176234961932245,1.1403665848456803,63.93195343017578,1.0769253389008144,63.7523307800293,-1.755230846960134,64.17144775390625,0.03176234961932245
3666,2014-03-24,64.17144775390625,64.93650054931639,64.0450439453125,64.83671569824219,1187923.0,-0.01168029789136582,1.0615582765800131,-0.6993042885498378,32.15688721588094,38.2332143176909,0.10332866111794203,1.1191008055335772,0.4966594226330585,1.7584855970663824,12.241238528863654,0.891456604003892,-0.7978415418848783,-0.8798124313354521,-2.987996843089334,1.228371980418423,-1.9339046372123931,0.17427977454148902,1.2535798651751264,52.94115166910858,10.873879674730844,1.0540922058769384,3,-0.07983398437498579,0.7018547058105469,-0.36090850830078125,0.6253471374511719,4.4173583984375,0,0.03929091151195796,-1.0621209153236577,64.92984771728516,1.1403665848456803,63.93195343017578,1.0769253389008144,63.7523307800293,0.03929091151195796
3667,2014-03-25,65.10947418212889,65.60842132568361,64.31114959716797,64.31114959716797,1182049.0,0.0146175045297392,-2.2499856648636607,-1.2000045872611544,41.98750921459786,37.99620350929003,-1.0062153483231668,0.10857198614856145,-0.45454178717693594,0.8029762609821915,12.786753806798727,1.436973571777358,-0.8590674918671084,0.10777606964110475,-1.9423331101975947,2.157885249479804,-0.917278520278245,1.1328306595604545,-2.08893585205076,79.16673967025632,40.55860996286182,1.0250545899193504,3,-0.7949943542480185,-0.26943588256834516,-1.0893735885619975,-0.31267929077147016,3.612388610839858,1,0.04935113297599547,1.0615582765800131,64.17144775390625,-1.0621209153236577,64.92984771728516,1.1403665848456803,63.93195343017578,0.04935113297599547
3668,2014-03-26,65.52858734130861,65.96101379394531,64.89658355712889,65.14938354492189,904531.0,0.006437053354283684,-1.406025540427391,0.4749995221621293,48.62889987022282,39.16004127736972,-1.4657948252667978,-0.36156421721238985,-0.8899520309850715,0.3712954955436061,13.40195312515417,1.0644302368164205,-0.986392878688946,0.5475126266479577,-1.47086166345332,2.5658869167492355,-0.46167451840268825,1.5566997716985966,-2.456291351318363,84.26136371525057,45.93967235966239,1.00918714505064,3,-1.0378112792968892,-0.6885490417480611,-1.3355178833007955,-0.7317924499511861,3.060218811035142,2,0.045177630873482366,-2.2499856648636607,65.10947418212889,1.0615582765800131,64.17144775390625,-1.0621209153236577,64.92984771728516,0.045177630873482366
3669,2014-03-27,65.51528167724611,65.88783264160156,65.19595336914061,65.24252319335939,792358.0,-0.00020305128803088657,-2.7818136324772316,0.7192925980323119,49.81272905523741,41.112727769656594,-1.3341450077783463,-0.4090512427977586,-0.8930051281628408,0.36598624284282266,13.892279092219479,0.6918792724609517,-1.0801792437945608,0.5594869613647546,-1.4162667109235514,2.5352406336530535,-0.4283898747793984,1.5473637975089076,-2.327436975097662,78.17569864436354,39.36025058729081,0.9878768361441511,3,-1.0145263671875142,-0.6752433776855611,-1.0660858154297017,-0.7184867858886861,2.6411056518554545,3,0.04995936402693335,-1.406025540427391,65.52858734130861,-2.2499856648636607,65.10947418212889,1.0615582765800131,64.17144775390625,0.04995936402693335
3670,2014-03-28,65.89448547363281,66.12067413330078,65.61507415771484,65.67494964599611,962646.0,0.005788020545417272,-1.9803692293854422,0.804872590976424,51.58083992383531,43.04693717840571,-1.4578306996611872,-0.870064262555232,-1.2924338593505666,-0.023336690594987886,14.708093620935514,0.6053924560546733,-1.0768551810834026,0.9623075485229435,-0.9527904435693699,2.87740554061525,0.004758552476786804,1.9198565445691003,-2.5957140078124894,89.10265128263562,47.88911849743363,0.9575489960461547,3,-1.2274150848388672,-1.0544471740722656,-1.2107830047607422,-1.0976905822753906,3.0602188110351562,4,0.04341234064635535,-2.7818136324772316,65.51528167724611,-1.406025540427391,65.52858734130861,-2.2499856648636607,65.10947418212889,0.04341234064635535
3671,2014-03-31,65.40883636474611,66.15393829345703,65.39553833007811,66.10736846923828,1016052.0,-0.007370102450849791,-1.0917680232313027,-3.181859252823773,49.22411722078156,44.139181006701044,-0.7682556382014667,-0.34941057931318653,-0.8289952146315755,0.44384908102428255,14.472509245452441,0.7583999633789205,-0.9477235281790257,0.44306278228761187,-1.4811654031216932,2.36729096769691,-0.5190513104170407,1.4051768749922644,-1.9407507388769574,59.56661063683638,15.515260113592852,0.9621140927046498,3,-0.7251338958740376,-0.5687980651855611,-0.6120395660400533,-0.6120414733886861,4.277656555175781,0,0.04861682250185351,-1.9803692293854422,65.89448547363281,-2.7818136324772316,65.51528167724611,-1.406025540427391,65.52858734130861,0.04861682250185351
3672,2014-04-01,65.20260620117189,65.58846282958984,65.03629302978516,65.44210052490234,1036067.0,-0.0031529404134970074,1.0749724049943377,0.34285371021646144,52.77261073113457,45.89892784348512,-0.44742493978394293,-0.2663423829014562,-0.6508324880387448,0.6362839271373986,14.86256789646016,0.5521697998046875,-0.7057226437352426,0.30635280609132565,-1.4647091642793981,2.0774147764620494,-0.5791781790940291,1.1918837912766804,-1.5196523618957087,24.33860828620863,-22.573535109181304,0.8855309851853602,4,-0.5189037322998189,-0.36256790161134234,-0.4058094024658345,-0.40581130981446734,4.583679199218722,1,0.051933506165755094,-1.0917680232313027,65.40883636474611,-1.9803692293854422,65.89448547363281,-2.7818136324772316,65.51528167724611,0.051933506165755094
3673,2014-04-02,65.21591186523439,65.38223266601561,64.90988922119139,65.05625152587889,737456.0,0.00020406644515791328,-1.08823678219061,-0.6666560479119801,60.763504622546904,48.683412368322756,-0.2584696178855381,-0.38478043515566185,-0.6874823024740095,0.6127319744015978,15.322884869349075,0.47234344482421875,-0.48172731627792587,0.37387752532960405,-1.2786291946485449,2.026384245307753,-0.4523758346594633,1.2001308853186714,-1.33527926962374,24.59892064271021,-26.9566807544963,0.8262533599890735,4,-0.17961883544923296,-0.37587356567384234,-0.4191150665283345,-0.41911697387696734,5.135848999023423,2,0.053759133736859255,1.0749724049943377,65.20260620117189,-1.0917680232313027,65.40883636474611,-1.9803692293854422,65.89448547363281,0.053759133736859255
3674,2014-04-03,65.22921752929689,65.69490051269531,64.95645904541016,65.18930053710939,753000.0,0.00020402481053993782,-1.9210502489812753,0.25001194628943796,67.01630408631368,50.43815577117233,-0.07644561158332408,-0.46101924674717054,-0.7092316849912521,0.5800181135179798,15.253228775648708,0.7384414672851562,-0.33201928407456194,0.41213054656984127,-1.1985858109325704,2.022846904072246,-0.3932276321813646,1.2174887253210471,-1.166720477858533,25.668465595488314,-30.069660047229355,0.8053581787512029,4,-0.12972640991212359,-0.38917922973634234,-0.4324207305908345,-0.43242263793946734,4.823173522949219,3,0.05150435265512643,-1.08823678219061,65.21591186523439,1.0749724049943377,65.20260620117189,-1.0917680232313027,65.40883636474611,0.05150435265512643
3675,2014-04-04,65.96101379394531,66.326904296875,65.25582885742189,65.28244018554689,1245430.0,0.011218841684246028,-1.9272503596823034,16.9996177370027,69.3058635782991,54.56581981144102,-0.7225751270159293,-1.2224834458757812,-1.3821636160789126,-0.16287907570098525,15.422402285121128,1.0976867675781108,-0.08654275503481301,1.1229707717895536,-0.5375856215056842,2.7835271650847844,0.2926925751419418,1.9532489684371654,-1.7312014431454656,74.1787854477715,13.172140808674783,0.8302781966476163,4,-0.6419868469238281,-1.1209754943847656,-1.1642169952392578,-1.1642189025878906,4.590324401855469,4,0.03328289559063391,-1.9210502489812753,65.22921752929689,-1.08823678219061,65.21591186523439,1.0749724049943377,65.20260620117189,0.03328289559063391
3676,2014-04-07,65.52858734130861,65.78804016113281,65.26248168945311,65.66829681396484,926399.0,-0.00655578845388205,1.7719608868859145,-0.20588698252792292,61.3333036010094,56.715352521042306,-0.08648860653359236,-0.8437983473458104,-0.8843895271984223,0.2633610710717704,15.46347676205545,0.6985321044922017,0.16525200536224816,0.6971971511840991,-0.9504821421523673,2.3448764445205725,-0.1266424954841341,1.5210367978523323,-1.0890657959012486,43.66207041366434,-17.510897992546205,0.8238396466682362,4,0.08315658569334516,-0.6885490417480611,-0.7733707427978658,-0.7317924499511861,5.222328186035142,0,0.0522843095260741,-1.9272503596823034,65.96101379394531,-1.9210502489812753,65.22921752929689,-1.08823678219061,65.21591186523439,0.0522843095260741
3677,2014-04-08,65.93440246582031,65.95435333251953,65.26913452148439,65.54189300537111,1280278.0,0.006192947856452191,2.1692926583975205,-2.8094692005244304,68.26278213084592,58.896894994444864,-0.40563914355170994,-1.2834554079451266,-1.2108588089788839,-0.15972757485909028,15.509734169037964,0.685218811035142,0.20184235368620307,1.082721519470212,-0.6104748612176536,2.7759179001580847,0.2361233291262721,1.929319709814152,-1.306142645266192,72.30080062025215,7.81815175826118,0.8465981903439352,4,-0.3160057067871094,-1.0943641662597656,-1.2157745361328125,-1.1376075744628906,4.2843017578125,1,0.05690641476650393,1.7719608868859145,65.52858734130861,-1.9272503596823034,65.96101379394531,-1.9210502489812753,65.22921752929689,0.05690641476650393
3678,2014-04-09,65.49532318115234,66.08075714111328,65.37557983398439,66.08075714111328,893574.0,-0.006659335161118385,1.4090755075976265,-1.4915155402647924,62.53996112816457,60.311031891436784,0.03154242788713191,-0.8325715573921428,-0.6890368536433442,0.2524451039073057,14.946795891236345,0.705177307128892,0.45858768842347786,0.6090486526489229,-1.10810053647117,2.326197841769009,-0.24952594191111643,1.4676232472089623,-0.6971989129661296,39.3203694322123,-24.84262418280551,0.8585745945600437,4,0.12307357788085938,-0.7484207153320312,-0.7517471313476562,-0.6985282897949219,4.823173522949219,2,0.06551555150541022,2.1692926583975205,65.93440246582031,1.7719608868859145,65.52858734130861,-1.9272503596823034,65.96101379394531,0.06551555150541022
3679,2014-04-10,65.58180999755861,66.02753448486328,65.30239868164061,65.81465148925781,939522.0,0.0013205036971426498,1.2020272227049376,0.3977246070841887,56.124997132961944,60.815938248006404,-0.04974626694708206,-0.8262397975449574,-0.6840650290736932,0.13290795335196037,13.735876261182733,0.7251358032226705,0.5844548106431375,0.6097162246704215,-1.0636160041533174,2.2830484534941604,-0.22694988974144792,1.446382339082291,-0.6308077265035195,30.434937459042487,-28.558634640085543,0.8366661144118702,4,0.036586761474595164,-0.8349075317382955,-0.8382339477539205,-0.7850151062011861,4.503845214843736,3,0.07273283349265247,1.4090755075976265,65.49532318115234,2.1692926583975205,65.93440246582031,1.7719608868859145,65.52858734130861,0.07273283349265247
3680,2014-04-11,64.92319488525389,65.32901000976561,64.56395721435547,65.19595336914061,1440579.0,-0.010042649209121124,1.8394614262858557,1.171434188538359,57.19739081526054,61.70185753628186,0.5102615846703031,-0.04082511421603385,0.0681765106983363,0.7601497331356057,11.54989574009528,1.0178527832031392,0.605390932935677,-0.1307264328003015,-1.6052774769469806,1.3438246113463848,-0.8680019548736482,0.6065490892730452,1.403709411621108,23.683919319952786,-34.585012171996546,0.7372755220733419,4,0.5222358703613423,-0.18959808349607954,-0.17961883544920454,-0.12639999389647016,5.3620376586914205,4,0.07900406281695815,1.2020272227049376,65.58180999755861,1.4090755075976265,65.49532318115234,2.1692926583975205,65.93440246582031,0.07900406281695815
3681,2014-04-14,65.18264770507811,65.18264770507811,64.13818359375,64.73027038574219,1159789.0,0.003996303944727053,3.617667892198426,-1.6585270342087812,50.80520448718271,61.48325684250943,0.2406574551135492,-0.18451310178083702,-0.08605608839035028,0.46360916053150447,9.618592467029336,1.0444641113281108,0.6224593181619298,0.04922733306882776,-1.2552452911239413,1.353699957261604,-0.6030089790275639,0.7014636451652194,1.1089976501464918,53.76703048107476,-1.7816973924339763,0.6522363120963866,4,0.04989624023438921,-0.5089263916015483,-0.4390716552734233,-0.3858528137206889,5.535003662109389,0,0.08236379895173274,1.8394614262858557,64.92319488525389,1.2020272227049376,65.58180999755861,1.4090755075976265,65.49532318115234,0.08236379895173274
3682,2014-04-15,64.91654205322266,65.60842132568361,64.81010437011719,64.99637603759766,1102326.0,-0.004082461532699089,-4.454673408747426,-0.17647654062806234,43.03033146368056,59.51290426930205,0.5162016917141017,0.14785589065813554,0.2776984715733306,0.6976077635127069,8.381440862287533,0.7983169555664205,0.5856274606543934,-0.25413303375243856,-1.4833149217928394,0.9750488542879552,-0.8687239777726319,0.36045791026775476,1.2889648315429554,40.068416484366715,-11.358912692154327,0.6145909440201985,4,0.31600189208984375,-0.24282073974609375,-0.16132354736328125,-0.11974716186523438,5.601531982421875,1,0.08987498855588627,3.617667892198426,65.18264770507811,1.8394614262858557,64.92319488525389,1.2020272227049376,65.58180999755861,0.08987498855588627
3683,2014-04-16,65.61507415771484,65.71485900878906,65.26248168945311,65.31570434570311,1212481.0,0.010760463857108826,-1.2294749111690966,-3.7499044342509427,50.98298267605747,57.731424112606916,-0.13382824002867721,-0.4257998628633146,-0.31970284351652367,-0.03301323157160141,7.117986817080155,0.7983169555664062,0.6218538573541963,0.3512619018554659,-0.6939293782897522,1.396453182000684,-0.17133373821714315,0.873857541928075,0.5077397954101457,78.16920461474474,28.88091655887267,0.5225956400726101,4,-0.38253021240234375,-0.9413528442382812,-0.8598556518554688,-0.8182792663574219,5.368682861328125,2,0.07016116532692651,-4.454673408747426,64.91654205322266,3.617667892198426,65.18264770507811,1.8394614262858557,64.92319488525389,0.07016116532692651
3684,2014-04-17,65.68824768066406,65.93440246582031,65.30239868164061,65.62837982177734,1113234.0,0.0011151937857043492,1.2891329879102416,0.19997961212058482,47.838166376097625,55.34612442347341,-0.1509106594775318,-0.38013982042596695,-0.31390285513603544,-0.1429559997131662,5.566916920367991,0.6320037841797017,0.6457180714746471,0.3366207122802791,-0.514519313431208,1.1877607379917663,-0.08894930057546446,0.7621907251360227,0.3551810580859325,86.29594705947315,40.30711770636679,0.4255700128557451,4,-0.5787773132324219,-1.0145263671875,-0.8232603073120117,-0.8914527893066406,5.295509338378906,3,0.07048824084860561,-1.2294749111690966,65.61507415771484,-4.454673408747426,64.91654205322266,3.617667892198426,65.18264770507811,0.07048824084860561
3685,2014-04-22,66.99217224121094,67.09195709228516,65.69490051269531,65.76142883300781,1274587.0,0.019850195530953352,-1.048770390923941,20.557665349815217,64.16665415181373,55.660941151340566,-1.445156855023825,-1.603869512859461,-1.5611071127756873,-1.474316423033315,5.573856868831003,1.4037094116210938,0.6454488911889911,1.5374290466308622,0.43796326109409733,2.636894832167627,0.9876961538624727,2.0871619393992518,-2.8539886474609375,96.62178392745062,50.187909394815776,0.5497328927683848,4,-1.3771018981933594,-1.9359245300292969,-2.123859405517578,-2.1953773498535156,3.8917999267578125,1,0.04617678256577595,1.2891329879102416,65.68824768066406,-1.2294749111690966,65.61507415771484,-4.454673408747426,64.91654205322266,0.04617678256577595
3686,2014-04-23,66.69280242919922,66.99217224121094,66.4599609375,66.95890808105469,1006602.0,-0.004468728240872855,2.199981650955297,-0.21621537851174094,63.114717774695045,55.088934000657126,-1.076479354165869,-1.165686313449811,-1.233920224375595,-1.2123685921906002,5.5811718607324785,0.5322113037109375,0.6048572967963395,1.1119915008544865,0.05468600550274516,2.169296996206228,0.5833387531786087,1.6406442485303643,-2.495543365478511,82.50743094818564,31.903946972607457,0.5286527476758733,4,-1.0777320861816406,-1.6265754699707031,-1.8361320495605469,-1.8960075378417969,4.191169738769531,2,0.053865334547304355,-1.048770390923941,66.99217224121094,1.2891329879102416,65.68824768066406,-1.2294749111690966,65.61507415771484,0.053865334547304355
3687,2014-04-24,68.32270050048828,68.78838348388672,67.52438354492189,67.65743255615234,1773600.0,0.024438890133899438,-1.7142927356729118,-2.5000143352733737,71.28526042771966,56.06063392282992,-2.6060210650723405,-2.6799153656662895,-2.8349323602909635,-2.8705907822212,6.8149383862224076,2.0955810546875,0.524682489729031,2.581228256225586,0.9858692137310925,4.176587298720079,1.7835487349783392,3.3789077774728327,-4.067547476196282,86.79251407019851,31.54057803949155,0.7976795212472441,4,-1.8594169616699219,-2.321775436401367,-3.5125980377197266,-3.8917999267578125,2.7608489990234375,3,0.03505351587620731,2.199981650955297,66.69280242919922,-1.048770390923941,66.99217224121094,1.2891329879102416,65.68824768066406,0.03505351587620731
3688,2014-04-25,68.489013671875,68.85491180419922,68.15638732910156,68.25617218017578,1200403.0,0.002434230060703424,-2.230834377260617,0.34999655955411824,71.87492320420714,57.81062570852383,-2.5736700042938736,-2.7542825732476786,-2.9704748777315046,-3.0640173876266203,8.015157138097823,0.6985244750976562,0.5486575153052655,2.59952011108399,0.5913778711369275,4.607662351031053,1.5954489911104588,3.6035912310575213,-4.052531429199206,89.7003017384862,29.437811911309126,1.0040711199735315,4,-1.9924659729003906,-2.454824447631836,-3.6789112091064453,-4.207798004150391,2.6703720092773438,4,0.029626070737280408,-1.7142927356729118,68.32270050048828,2.199981650955297,66.69280242919922,-1.048770390923941,66.99217224121094,0.029626070737280408
3689,2014-04-28,68.78838348388672,68.98796844482422,68.22290802001953,68.65533447265625,943305.0,0.004371063269299924,1.8749838730486388,0.5714145286542809,70.14208581674615,59.24892515313334,-2.648915314880256,-2.946959119994915,-3.2540485554829957,-3.3879728061572507,9.310969532758406,0.7650604248046875,0.50559763065597,2.735234832763666,0.3562529211073695,5.114216744419963,1.5457438769355178,3.9247257885918145,-4.086795467519522,93.93923948576209,33.973198759176825,1.189490955828149,4,-2.2253074645996094,-2.6876659393310547,-3.984933853149414,-4.8896942138671875,2.3197784423828125,0,0.03191488771749529,-2.230834377260617,68.489013671875,-1.7142927356729118,68.32270050048828,2.199981650955297,66.69280242919922,0.03191488771749529
3690,2014-04-29,68.75511932373047,68.98796844482422,68.32270050048828,68.72186279296875,810456.0,-0.00048357234857887565,1.6666462789950918,0.2499569929468433,74.371785739807,61.86743418120271,-2.251722982212854,-2.833679234709237,-3.2153433462896146,-3.353712455015028,10.433533023992334,0.6652679443359375,0.541515142754804,2.558938980102539,-0.10659922590336635,5.2244771861084445,1.2261698770995935,3.8917080831054847,-3.710620873086711,90.78922351222721,27.572759550880185,1.3327691030029516,4,-1.8560829162597656,-2.3018112182617188,-4.001565933227539,-4.8564300537109375,2.44818115234375,1,0.03241413464529175,1.8749838730486388,68.78838348388672,-2.230834377260617,68.489013671875,-1.7142927356729118,68.32270050048828,0.03241413464529175
3691,2014-04-30,68.58880615234375,68.92144012451172,68.22290802001953,68.75511932373047,939234.0,-0.0024189205548992287,1.7999816510955824,-5.000917641660932,70.80286908084648,64.95327169422114,-1.7337583598134358,-2.5475287566020484,-3.0310402859499135,-3.18332358709074,11.816972689263,0.6985321044921875,0.6365603500656931,2.2336273193359375,-0.6077338623743458,5.074988501046221,0.8129467284807959,3.654307910191079,-3.22883010216556,72.72708317043266,10.219384386372113,1.4206805908551414,4,-1.4635810852050781,-2.0722999572753906,-3.8718414306640625,-4.690116882324219,2.9145278930664062,2,0.033462690843855336,1.6666462789950918,68.75511932373047,1.8749838730486388,68.78838348388672,-2.230834377260617,68.489013671875,0.033462690843855336
3692,2014-05-01,68.58880615234375,68.58880615234375,68.58880615234375,68.58880615234375,0.0,0.0,1.0,-0.0,76.03583009599629,67.73692140754768,-1.294161954580403,-2.404095102937191,-2.986514458483896,-3.1695401218957215,13.317898909557604,0.0,0.7933340939173235,2.064317321777338,-0.8892062940159065,5.01784093757059,0.5875555138807158,3.5410791296739603,-2.9385907105938713,51.999596319164745,-12.885903903087303,1.4767618078966243,5,-1.4436225891113281,-2.0257301330566406,-4.106348037719727,-4.690116882324219,3.412139892578125,3,0.033462690843855336,1.7999816510955824,68.58880615234375,1.6666462789950918,68.75511932373047,1.8749838730486388,68.78838348388672,0.033462690843855336
3693,2014-05-02,68.72186279296875,69.02122497558594,68.28943634033203,68.75511932373047,818860.0,0.001939917722572293,1.5882591038493192,-100.0,76.2222230717181,70.89070548483885,-1.0506638961261814,-2.383216179991848,-3.086092452703582,-3.2849254195731135,14.873970556632763,0.7317886352539062,0.9995155668131304,2.022076416015622,-1.0192936827545651,5.063446514785809,0.5013913666305285,3.542761465400716,-2.8046271109729304,62.500836224280135,-6.463905727586635,1.5206850493850936,5,-1.363800048828125,-2.1421585083007812,-4.144603729248047,-4.823173522949219,3.7547531127929688,4,0.03436587150813675,1.0,68.58880615234375,1.7999816510955824,68.58880615234375,1.6666462789950918,68.75511932373047,0.03436587150813675
3694,2014-05-05,68.58880615234375,68.82164764404297,67.69069671630861,68.82164764404297,599920.0,-0.0019361617281220544,8.714341885382755,7.001376462491397,83.55662089166978,73.04514623371173,-0.5172930880861628,-2.0928648221887727,-2.916981708667379,-3.13139261645955,16.450609298833037,1.1309509277343608,1.2928070843750419,1.7210403442382756,-1.3493156632137442,4.791396351690295,0.18586234051225858,3.2562183479642925,-2.36117154098892,67.50021502910025,-6.895142171996866,1.5351780037260112,5,-0.8482131958007812,-2.0091018676757812,-3.923398971557617,-4.690116882324219,3.7634048461914062,0,0.03747812030871378,1.5882591038493192,68.72186279296875,1.0,68.58880615234375,1.7999816510955824,68.58880615234375,0.03747812030871378
3695,2014-05-06,68.15638732910156,68.6885986328125,67.85701751708984,68.6220703125,647824.0,-0.006304510130730856,1.7777721144779428,2.0,76.38728668063992,74.51987611215006,0.10911090570893123,-1.5679297050006653,-2.454720430277675,-2.674430763356611,17.417376072481947,0.8315811157226562,1.5068905425753485,1.1788528442382784,-1.9119151243930474,4.269620812869611,-0.3665311400773845,2.7242368285539413,-1.649393681323616,35.000430058200514,-40.26911860198869,1.5453839843156663,5,0.11641693115234375,-1.5766830444335938,-3.485990524291992,-4.257698059082031,4.327545166015625,1,0.043308847678720896,8.714341885382755,68.58880615234375,1.5882591038493192,68.72186279296875,1.0,68.58880615234375,0.043308847678720896
3696,2014-05-07,68.95470428466797,69.05448913574219,67.85701751708984,68.08985900878906,911857.0,0.011713017471299159,1.2500089596100779,-1.8571545594547658,82.74004666457179,75.79263013846695,-0.3739370077163642,-2.209702589430691,-3.225527627258856,-3.447562297743346,18.546656182572306,1.1974716186523438,1.7801353395212942,1.805863952636713,-1.3262737148214967,4.938001620094923,0.23979511890760818,3.371932786365818,-2.196287504109222,92.68328158652898,12.42561981481171,1.5660688337291027,5,-0.5821113586425781,-2.358367919921875,-4.201149940490723,-5.0560150146484375,3.163330078125,2,0.03260975758989981,1.7777721144779428,68.15638732910156,8.714341885382755,68.58880615234375,1.5882591038493192,68.72186279296875,0.03260975758989981
3697,2014-05-08,69.68649291992189,69.68649291992189,69.08775329589844,69.08775329589844,1198739.0,0.010612599138020373,-1.0000000000000475,0.6923083708990346,82.83262436306501,77.01015248945116,-0.9967459074664333,-2.788973404734449,-3.9233095461109855,-4.1438122811567695,19.72891903524814,0.7317886352539205,1.8853457168653591,2.350048065185561,-0.9221561632474078,5.62225229361853,0.7139459509690766,3.9861501794020455,-2.6525474567411322,100.0,18.673539645230733,1.636102114216488,5,-0.9978981018066406,-2.7741546630859517,-4.924622535705581,-5.787803649902358,2.3290939331054545,3,0.026071639558271853,1.2500089596100779,68.95470428466797,1.7777721144779428,68.15638732910156,8.714341885382755,68.58880615234375,0.026071639558271853
3698,2014-05-09,69.78628540039061,69.78628540039061,69.28733062744139,69.42038726806639,774940.0,0.0014320204143920545,1.727287891740862,0.611113942761014,82.90601222784466,78.42836653512877,-0.9981327731206591,-2.6886643012265807,-3.9820874505888497,-4.21254234700929,20.862140093682257,0.49895477294921875,2.040349833683763,2.2352924346923686,-1.0908763516877968,5.561461221072534,0.572208041502293,3.898376827882444,-2.380983293266098,100.0,18.504794538861518,1.6630843931900807,5,-1.0477943420410014,-2.8240509033202983,-5.024415016174302,-5.8875961303710795,1.6658172607422017,4,0.03173489793624795,-1.0000000000000475,69.68649291992189,1.2500089596100779,68.95470428466797,1.7777721144779428,68.15638732910156,0.03173489793624795
3699,2014-05-12,70.35176086425781,70.38501739501953,69.81954956054689,69.85280609130861,691891.0,0.008102959781035146,-1.0000000000000502,1.3636439458703922,80.60607745558676,79.12106561465987,-1.4734730326958356,-3.034020213399401,-4.501705268195138,-4.7541867179803035,22.31029897346486,0.5987319946289205,2.00041902564692,2.562270355224612,-0.8522541003646751,5.9767948108138995,0.8550081274299686,4.269532583019256,-2.5655014302107304,98.68447261204165,18.313565687988543,1.7072622277946439,5,-1.31390380859375,-3.090160369873047,-5.413595199584961,-6.453071594238281,1.9492263793945312,0,0.03020329577256442,1.727287891740862,69.78628540039061,-1.0000000000000475,69.68649291992189,1.2500089596100779,68.95470428466797,0.03020329577256442
3700,2014-05-13,70.05239105224611,70.41828155517578,69.88607025146484,70.18544006347656,1201954.0,-0.004255327916942053,-1.2856862006258294,-0.26665545344727953,80.60607745558697,80.21031098963103,-1.0848129527814052,-2.456634262640179,-4.170163402665764,-4.418675582821081,24.766912267900473,0.5322113037109375,1.9353925918599089,2.0064407348632898,-1.2693003247006374,5.282181794427217,0.3685702050813262,3.6443112646452533,-1.7983551852239827,85.71445592922518,5.381904434544211,1.637870529781967,5,-0.9979019165039205,-2.7741584777832173,-5.082626342773452,-6.153701782226577,2.102233886718736,1,0.03282999925832386,-1.0000000000000502,70.35176086425781,1.727287891740862,69.78628540039061,-1.0000000000000475,69.68649291992189,0.03282999925832386
3701,2014-05-14,70.55133819580078,70.58460235595703,70.05239105224611,70.18544006347656,854109.0,0.007122485557738534,1.461511318124813,-2.750100349790993,75.57253512249116,80.15883377035267,-1.4260649833236982,-2.669623040375342,-4.577932839830183,-4.889472928836668,26.890298351805942,0.5322113037109233,1.889761468892189,2.2369533538818303,-0.9288874263241951,5.402794134087856,0.6540329637788176,3.819873743984843,-1.8644531911479305,97.77772114477943,17.50791422120585,1.5829203901030098,5,-1.4136886596679688,-3.1899452209472656,-5.471805572509766,-6.65264892578125,1.9325942993164062,2,0.02739273766789352,-1.2856862006258294,70.05239105224611,-1.0000000000000502,70.35176086425781,1.727287891740862,69.78628540039061,0.02739273766789352
3702,2014-05-15,70.75091552734375,71.44944763183594,70.51807403564453,70.51807403564453,1457395.0,0.002828824181748013,-7.000065532946689,0.636356054129569,75.75759681948361,80.10720863121551,-1.4379050929406532,-2.5399152107198404,-4.741969849748841,-5.073050807714353,29.852686497729763,0.9313735961914062,1.83029932809481,2.1448120117187557,-0.7678266089434231,5.0574506323809345,0.6884927013876734,3.601131322049838,-1.6844870524300575,67.69221540405042,-10.914407245346979,1.456319310331086,5,-1.1808433532714844,-2.9570999145507812,-5.5250244140625,-6.852226257324219,1.49884033203125,3,0.01932298437779023,1.461511318124813,70.55133819580078,-1.2856862006258294,70.05239105224611,-1.0000000000000502,70.35176086425781,0.01932298437779023
3703,2014-05-16,70.21870422363281,70.25196838378906,68.98796844482422,69.12101745605469,1273007.0,-0.007522323912617757,1.171419958583449,4.714309118909532,65.46764726751304,78.09732267297588,-0.7498975632668134,-1.734032528324832,-4.170233214914617,-4.527878509441081,32.051819483872116,1.7629470825195312,1.8108145125228248,1.3824192047119084,-1.2490105316869062,4.013848941110723,0.06670433651250107,2.6981340729113157,1.230743408203125,49.99984502419173,-25.56570586357327,1.3157148681994062,5,-0.5654716491699219,-2.4248886108398438,-4.9894866943359375,-6.320014953613281,1.3870773315429688,4,0.025589800456468303,-7.000065532946689,70.75091552734375,1.461511318124813,70.55133819580078,-1.2856862006258294,70.05239105224611,0.025589800456468303
3704,2014-05-19,70.31849670410156,70.61786651611328,69.91933441162111,69.95259857177734,818851.0,0.0014211666474353013,-2.230755659062586,0.33333565014317884,66.66672088986789,77.01725980733454,-0.6465193374541514,-1.5485472265407623,-4.210081613351349,-4.613254658875576,34.19673542456506,0.6985321044921733,1.772637837835319,1.250699234008792,-1.0020585504947093,3.503457018512293,0.12432034175704132,2.3770781262605425,1.130950927734375,54.05401216870046,-18.776775400946555,1.1263788922517537,5,-0.6652641296386719,-2.5246810913085938,-5.135847091674805,-6.419807434082031,1.7849044799804688,0,0.01612102092855361,1.171419958583449,70.21870422363281,-7.000065532946689,70.75091552734375,1.461511318124813,70.55133819580078,0.01612102092855361
3705,2014-05-20,70.08565521240234,70.48480987548828,69.78628540039061,70.31849670410156,552531.0,-0.0033112410334795728,1.4706072830795056,-0.636356054129569,65.73429377525218,75.12773170852125,-0.12430332377456921,-1.1300027245158901,-3.912760749661146,-4.370709801827147,35.17393342884794,0.6985244750976705,1.7214716645484458,0.8631835937499943,-1.2069138470002372,2.933281034500226,-0.17186512662512143,1.89823231412511,1.3145628356933656,44.59459878312995,-27.08235697573531,1.0350487203751129,5,0.13305282592773438,-2.291839599609375,-4.903005599975586,-6.1869659423828125,1.5201263427734375,1,0.0316089223185001,-2.230755659062586,70.31849670410156,1.171419958583449,70.21870422363281,-7.000065532946689,70.75091552734375,0.0316089223185001
3706,2014-05-21,70.28523254394531,70.41828155517578,69.61996459960939,69.88607025146484,575062.0,0.002847620257499628,1.4000137619413084,-1.7143091189095319,67.11410635723554,73.38122970787353,-0.12884679243593666,-1.103206751223155,-4.048070700746962,-4.576851652961224,36.12625829385726,0.798316955566392,1.658192721859308,0.8831394195556612,-0.8604290982442393,2.6267079373555617,0.01135516065571096,1.7549236784556115,1.0667405120849622,52.70262312053089,-20.576755922498847,0.8717842588999524,5,-0.06652450561523438,-2.4914169311523438,-5.195718765258789,-6.386543273925781,0.742431640625,2,0.026597228569325893,1.4706072830795056,70.08565521240234,-2.230755659062586,70.31849670410156,1.171419958583449,70.21870422363281,0.026597228569325893
3707,2014-05-22,70.7176513671875,70.75091552734375,70.15217590332031,70.25196838378906,641636.0,0.006152342499141872,1.2500071676366868,1.1666507387373612,68.98731237116405,71.83470750157568,-0.44657578291874245,-1.419795924322898,-4.405582875379139,-5.016042692873995,35.822167938703124,0.5987396240234375,1.6914271759426356,1.1958106994628963,-0.5645100642626488,2.9561314631884414,0.31565031760011664,2.075971081325676,0.5870415966186471,98.11315038970369,22.500821884284107,0.880160381862774,5,-0.4989433288574219,-2.5878753662109375,-5.764518737792969,-6.818962097167969,0.580780029296875,3,0.02497652416026397,1.4000137619413084,70.28523254394531,1.4706072830795056,70.08565521240234,-2.230755659062586,70.31849670410156,0.02497652416026397
3708,2014-05-23,70.51807403564453,70.81744384765625,70.31849670410156,70.68438720703125,582506.0,-0.0028221713770824053,1.3076624499373666,-0.35713817621809363,68.12504390183774,70.44792599560357,-0.14782300477877186,-1.1177183450200516,-4.1084967176189195,-4.831371480810276,35.477901847309354,0.4989471435546875,1.604653818601264,0.8947803497314482,-0.8487103219249974,2.6382710213878937,0.023035013903225376,1.766525685559671,0.7402844377819804,74.9999999999997,-1.5707733631932967,0.8717453358282196,5,-0.2993659973144531,-2.162109375,-5.56494140625,-6.596099853515625,1.6365509033203125,4,0.024556567198008805,1.2500071676366868,70.7176513671875,1.4000137619413084,70.28523254394531,1.4706072830795056,70.08565521240234,0.024556567198008805
3709,2014-05-26,70.98375701904297,71.01702117919922,70.58460235595703,70.58460235595703,470396.0,0.006603739392585295,-1.1666730379601666,-2.400018349465572,76.39752172197313,69.9803086918687,-0.574884868407068,-1.4867214447421588,-4.439009155098688,-5.289752526688545,35.085244877307204,0.4989471435546875,1.4752665181163849,1.250694656372076,-0.5470618910255638,3.048451203769716,0.351816382673249,2.149572930070903,0.22919365381149248,97.61898260655869,15.137578373417853,0.8988782736988228,5,-0.7650489807128906,-2.6078338623046875,-6.0306243896484375,-7.0617828369140625,1.9612045288085938,0,0.008762913689760676,1.3076624499373666,70.51807403564453,1.2500071676366868,70.7176513671875,1.4000137619413084,70.28523254394531,0.008762913689760676
3710,2014-05-27,70.98375701904297,71.44944763183594,70.7176513671875,70.88397216796875,732639.0,0.0,-2.3846045272499516,0.24999044305975,72.262774944668,69.61255756099946,-0.47927825996046636,-1.3820554368998899,-4.28239298500327,-5.288749942144918,34.79296498560397,0.7317962646484375,1.3370342195437814,1.1392627716064396,-0.6794229368883862,2.9579484801012654,0.22991991735902673,2.0486056258538525,-1.99578857421875,74.54523465974941,-6.3711736591641,0.9093428542474162,5,-0.7650489807128906,-2.4115829467773438,-6.092161178588867,-6.842245101928711,1.9026565551757812,1,0.01577324464156904,-1.1666730379601666,70.98375701904297,1.3076624499373666,70.51807403564453,1.2500071676366868,70.7176513671875,0.01577324464156904
3711,2014-05-28,70.88397216796875,71.18334197998047,70.51807403564453,70.8507080078125,788774.0,-0.0014057420354272043,1.1052656993167387,0.3333588194816117,65.2543229458232,68.44552713059275,-0.36581678277323704,-1.1610329532816905,-4.0337879202199645,-5.166756695744255,34.53491322117135,0.6652679443359375,1.1977738821311732,0.9247196197509737,-0.8494551481192048,2.698894387621152,0.03763223581587738,1.81180700368607,-1.8467741394043031,56.41040720788539,-21.179455100068786,0.8870873839350905,5,-0.6652641296386719,-1.9292678833007812,-5.548313140869141,-6.2135772705078125,3.100128173828125,2,0.010182970354660759,-2.3846045272499516,70.98375701904297,-1.1666730379601666,70.98375701904297,1.3076624499373666,70.51807403564453,0.010182970354660759
3712,2014-05-29,70.88397216796875,70.98375701904297,70.61786651611328,70.88397216796875,429265.0,0.0,2.666794097408059,0.0,64.34788505417029,68.32110910688799,-0.3854969605280729,-1.0332434884261659,-3.900558056424785,-5.127858054298642,34.26291601873579,0.3658905029296875,1.0786557336660962,0.8099613189697266,-0.8861736190103784,2.5060962569498315,-0.03810615002032591,1.658028787959779,-1.7985291473388685,50.0,-23.7325216971213,0.8480674689900496,5,-0.34926605224609375,-1.3970565795898438,-5.543323516845703,-5.827724456787109,3.4660263061523438,3,0.0020271439679067083,1.1052656993167387,70.88397216796875,-2.3846045272499516,70.98375701904297,-1.1666730379601666,70.98375701904297,0.0020271439679067083
3713,2014-05-30,71.08354949951172,71.15007781982422,70.58460235595703,70.98375701904297,831423.0,0.0028155494879722465,3.857011795543906,100.0,60.57694216243048,67.64446702606162,-0.5023189335498017,-1.1033886477494548,-3.94832804702844,-5.295691655813613,33.698239428806986,0.5654754638671875,0.9955343095505214,0.8914543151855412,-0.7357574378438159,2.5186660682148982,0.07784843867086977,1.7050601917002126,-1.9508263866577096,60.7141394365851,-9.45473393533183,0.8136058765146774,5,-0.5488433837890625,-1.5134773254394531,-4.851445198059082,-5.179088592529297,2.3517074584960938,4,0.0030229483260979517,2.666794097408059,70.88397216796875,1.1052656993167387,70.88397216796875,-2.3846045272499516,70.98375701904297,0.0030229483260979517
3714,2014-06-02,71.15938568115234,73.06204986572266,71.0057144165039,72.87178039550781,1258651.0,0.0010668598033523047,-1.0362405611734176,-17.15955657492355,67.10529418144594,67.79680040452759,-0.49878353930380115,-1.029555032740916,-3.8741363869819168,-5.333178627036375,34.531140348943964,2.05633544921875,0.8942484981324696,0.838761520385745,-0.6559207836976242,2.3334438244691142,0.09142036834406042,1.5861026724274296,-1.9803280779186991,25.209030601840187,-41.2174168356341,0.7473411520416857,6,0.18162155151367188,-0.7830123901367188,-4.894017219543457,-5.221660614013672,1.4855422973632812,0,0.013986057472051838,3.857011795543906,71.08354949951172,2.666794097408059,70.88397216796875,1.1052656993167387,70.88397216796875,0.013986057472051838
3715,2014-06-03,71.10816192626953,71.51065063476562,70.80081176757812,71.48869323730469,966817.0,-0.0007198453779847513,2.3447773803318173,0.22222172717835392,59.98571592756169,67.00475702345271,-0.3210230504436282,-0.7861600484844189,-3.702556803117318,-5.251162279583411,35.299714040336326,0.7098388671875,0.8828196466101872,0.6399490356445341,-0.4944418890927267,1.7743399603817949,0.0727535732759037,1.2071444980131645,-1.7737846325363194,23.195499094300693,-37.64321720699257,0.5671954623686282,6,0.4989509582519531,-0.7317886352539062,-4.7762651443481445,-5.103908538818359,2.2905120849609375,1,0.025831065968018763,-1.0362405611734176,71.15938568115234,3.857011795543906,71.08354949951172,2.666794097408059,70.88397216796875,0.025831065968018763
3716,2014-06-04,71.20330047607422,71.31306457519531,70.6690902709961,71.04962158203125,939397.0,0.0013379413449519095,2.4510292945192877,-0.4038534795597169,58.42849954371391,65.83155559818049,-0.30423167153065833,-0.7422579336599995,-3.649303291028019,-5.310712130066932,35.723021800720076,0.6439743041992188,0.861153397567449,0.6226577758789062,-0.3074626888121088,1.5527782405699213,0.15759754353339872,1.0877180082244138,-1.7198162794614262,24.973208016654144,-33.5528312241985,0.4650602323455068,6,0.4869728088378906,-0.8269271850585938,-4.527128219604492,-5.199047088623047,0.841552734375,2,0.02363813316083707,2.3447773803318173,71.10816192626953,-1.0362405611734176,71.15938568115234,3.857011795543906,71.08354949951172,0.02363813316083707
3717,2014-06-05,71.50333404541016,71.90581512451172,70.76422119140625,71.2618408203125,1259921.0,0.004213759296688213,1.1818301120580923,1.571414387132006,76.20105750946873,66.7288904434728,-0.5376337260803439,-0.9477932270258975,-3.8246388813034997,-5.567633573146196,35.800838171199935,1.1415939331054688,0.8732636782110887,0.8318492889404325,-0.08537183227123535,1.7490704101521004,0.3732387283345986,1.2904598495462665,-1.8767072220329624,37.083800396644534,-21.590436322315426,0.4586105606058329,6,0.2867279052734375,-1.1269607543945312,-4.682468414306641,-5.499080657958984,0.8342361450195312,3,0.034694414316558175,2.4510292945192877,71.20330047607422,2.3447773803318173,71.10816192626953,-1.0362405611734176,71.15938568115234,0.034694414316558175
3718,2014-06-06,72.00094604492188,72.17658233642578,71.47406005859375,71.50333404541016,1087886.0,0.006959283873332334,-1.5263316734570695,2.06056297981234,79.52386307649465,67.07626170508631,-0.897121633562648,-1.3396667433172524,-4.2027109416030015,-6.022626215564117,35.863580659379366,0.7025222778320312,0.8771443234164593,1.2187282562255888,0.22032926324217783,2.2171272492089997,0.7195287597338762,1.7179277527173014,-2.2369022998508683,55.65726127849514,-3.452632539576932,0.4991994964917071,6,-0.21088409423828125,-1.62457275390625,-5.146816253662109,-5.996692657470703,0.8269271850585938,4,0.032625299502782035,1.1818301120580923,71.50333404541016,2.4510292945192877,71.20330047607422,2.3447773803318173,71.10816192626953,0.032625299502782035
3719,2014-06-09,72.47661590576172,72.58638000488281,72.00094604492188,72.15462493896484,785922.0,0.006606439039607448,1.1621911014680606,0.6470723517777471,88.66200171728038,68.89839801315435,-1.2725858599418842,-1.737044881322845,-4.550419936349812,-6.452265588626801,35.58698069930789,0.5854339599609375,0.8473393018417141,1.5881553649902287,0.3574308050489634,2.818879924931494,0.9727930850196032,2.2035176449608542,-2.5806519158646495,94.27503849934143,31.952268495631486,0.615362279970632,6,-0.686553955078125,-2.1002426147460938,-5.507732391357422,-6.4557342529296875,-0.5781173706054688,0,0.013226901397998203,-1.5263316734570695,72.00094604492188,1.1818301120580923,71.50333404541016,2.4510292945192877,71.20330047607422,0.013226901397998203
3720,2014-06-10,72.35221099853516,72.64492797851562,72.04485321044922,72.60102081298828,827905.0,-0.0017164833880809471,2.5652508952450024,-0.7727229646479007,84.25597879824701,71.00969310786812,-1.0433738642709898,-1.5088695679137345,-4.309086225128667,-6.286016559729987,35.284187688323144,0.6000747680664062,0.8393320964327557,1.348759460449216,0.021011973335774314,2.6765069475626575,0.6848857168924951,2.0126332040059367,-2.3296035736050698,85.18517088390088,20.751363019398738,0.6638737435567206,6,-0.5288848876953125,-1.8926773071289062,-5.1920623779296875,-6.331329345703125,0.6073837280273438,1,0.004045722666117246,1.1621911014680606,72.47661590576172,-1.5263316734570695,72.00094604492188,1.1818301120580923,71.50333404541016,0.004045722666117246
3721,2014-06-11,72.48393249511719,72.72542572021484,72.29366302490234,72.37416076660156,1098583.0,0.0018205593825557642,-2.1891800507185124,-0.44118729302097387,82.51307488778909,73.02804753382576,-1.0328934975425739,-1.568816394502278,-4.3042811661243405,-6.372684984186179,34.86596159500523,0.4317626953125,0.7481967519394033,1.3838512420654325,-0.07970678396273456,2.8474092680935996,0.6520722290513419,2.115630255079523,-2.3397473725553937,87.6864844257544,26.376357906608007,0.7317790130140869,6,-0.6606063842773438,-2.0243988037109375,-5.05767822265625,-6.463050842285156,-0.7098388671875,2,0.012619921196672212,2.5652508952450024,72.35221099853516,1.1621911014680606,72.47661590576172,-1.5263316734570695,72.00094604492188,0.012619921196672212
3722,2014-06-12,72.11803436279297,72.71810150146484,72.08876037597656,72.5058822631836,797686.0,-0.0050479895299399,-1.8196547598701076,-3.5332221295524047,77.75219280832977,74.93640871670345,-0.5291839691839044,-1.1544341364043191,-3.7966449329152283,-5.964891246457626,33.75736864378751,0.6293411254882812,0.6995718562819206,0.9495971679687472,-0.5718544303053079,2.4710487662428022,0.18887136883171252,1.7103229671057818,-1.8571346505047472,51.461720898188624,-7.7814350056735435,0.7607257991370295,6,-0.25246429443359375,-1.0930252075195312,-4.633569717407227,-6.0805206298828125,-0.07318115234375,3,-0.0010147413610249734,-2.1891800507185124,72.48393249511719,2.5652508952450024,72.35221099853516,1.1621911014680606,72.47661590576172,-0.0010147413610249734
3723,2014-06-13,72.01558685302734,72.30098724365234,71.57650756835938,72.0814437866211,841230.0,-0.0014205532731280668,1.8695455094886981,0.16980092847588324,70.47811129684813,75.31116617397036,-0.3136019672838728,-0.9596691410684599,-3.5511563856299233,-5.818169083895171,34.599431042904335,0.7244796752929688,0.7116433447591106,0.7573055267334041,-0.740032571402665,2.2546436248694732,0.008636477665376674,1.5059745758014316,-1.642641134601746,38.2167593016847,-15.50405932674176,0.7486690490680327,6,-0.318328857421875,-0.9905776977539062,-4.215120315551758,-5.6620712280273295,-0.21953582763671875,4,0.004471022892022836,-1.8196547598701076,72.11803436279297,-2.1891800507185124,72.48393249511719,2.5652508952450024,72.35221099853516,0.004471022892022836
3724,2014-06-16,71.45210266113281,71.93508911132812,71.41551971435547,71.83263397216797,1084182.0,-0.00782447545757714,-1.290379538231288,5.778151065801668,57.59602844040557,75.04564534206413,0.3305294080950034,-0.32348901634588856,-2.8486586423767193,-5.2056955310589785,35.12039342124992,0.600067138671875,0.7217575152150459,0.13714103698730185,-1.2948042726163322,1.569086346590936,-0.5788316178145152,0.8531136917891189,-0.9715927768153279,2.7927917433543787,-46.29890801283674,0.7159726548018183,6,0.24515533447265625,-0.427093505859375,-3.6017398834228516,-5.0486907958984375,1.170867919921875,0,0.019254444832398576,1.8695455094886981,72.01558685302734,-1.8196547598701076,72.11803436279297,-2.1891800507185124,72.48393249511719,0.019254444832398576
3725,2014-06-17,72.30098724365234,72.44734191894531,71.55455780029297,71.64237213134766,1015477.0,0.011880470285744238,-1.1403434967900061,-1.730777713174409,68.48956414917403,76.16354140933747,-0.37030003401800116,-1.0518244120732874,-3.5693909924746094,-5.970945613782774,35.98378455563118,0.9952392578125,0.766184945949206,0.8752590179443303,-0.49781954185003485,2.2483375777386954,0.1887197380471406,1.56179829784152,-1.717215760078659,67.59779139389138,18.62914886194787,0.686539279897186,6,-0.5561637878417969,-1.2759780883789062,-4.15125846862793,-5.598209381103516,-0.32930755615234375,1,-0.005566849414375463,-1.290379538231288,71.45210266113281,1.8695455094886981,72.01558685302734,-1.8196547598701076,72.11803436279297,-0.005566849414375463
3726,2014-06-18,72.15462493896484,72.46929931640625,71.83995819091797,72.26439666748047,700154.0,-0.0020243472498413517,1.4225132888901941,-0.16667052799851725,65.9698183694095,75.02673706044202,-0.0835915994389751,-0.7992068590098995,-3.2799944468520437,-5.735852062414068,37.122193046946435,0.6293411254882812,0.7848947342315995,0.6354270935058537,-0.6632537024230061,1.9341078894347135,-0.013913304458569087,1.2847674914702765,-1.4717223201052008,56.74155987161165,7.576896766633851,0.6493403979644291,6,-0.0841522216796875,-1.1296157836914062,-3.9882640838623047,-5.435214996337891,0.5854339599609375,2,0.01115617728286411,-1.1403434967900061,72.30098724365234,-1.290379538231288,71.45210266113281,1.8695455094886981,72.01558685302734,0.01115617728286411
3727,2014-06-19,72.48393249511719,73.25231170654297,72.4180679321289,72.87178039550781,1388446.0,0.004563914737702568,-2.211241960588529,3.5332221295524047,67.04448162957543,73.64013912189544,-0.2896310698474025,-1.042872968974791,-3.4725747592630256,-5.969682379126198,38.24055077713907,1.097686767578125,0.8573211965656924,0.8764205932617131,-0.4329356030924032,2.1857767896158293,0.22174249508465493,1.5310986914387712,-1.7058639863830223,58.16732571276666,10.031353427021735,0.6546780981770615,6,-0.15001678466796875,-1.3637924194335938,-4.234411239624023,-5.681362152099609,-1.0464630126953125,3,-0.009793051270160058,1.4225132888901941,72.15462493896484,-1.1403434967900061,72.30098724365234,-1.290379538231288,71.45210266113281,-0.009793051270160058
3728,2014-06-20,72.249755859375,73.25231170654297,72.249755859375,72.46929931640625,1909910.0,-0.0032307385606866745,-8.133097025298861,0.5660555511842001,62.778678865023494,70.76421436053356,-0.01838225214893896,-0.7086437805498917,-3.0874180098334705,-5.6370217305032355,39.264761906499466,1.0025558471679688,0.9330260876072316,0.5556598663330021,-0.67714875176992,1.7884684844359242,-0.06074444271845891,1.1720641753844632,-1.3232327587723063,45.41810659932212,-5.385897086777419,0.6164043090514589,6,0.08415985107421875,-1.1296157836914062,-3.567811965942383,-5.014762878417969,-0.278076171875,4,-0.002836032405764799,-2.211241960588529,72.48393249511719,1.4225132888901941,72.15462493896484,-1.1403434967900061,72.30098724365234,-0.002836032405764799
3729,2014-06-23,71.60578155517578,72.22048950195312,71.37161254882812,72.1107177734375,994813.0,-0.008913169277037225,1.3434113670110257,2.2999374478732277,55.12047530672294,67.52693619480866,0.5465490734848117,-0.016526949603473895,-2.29962190190804,-4.894334036018989,39.70446843816176,0.878143310546875,0.9253552927062572,-0.11941566467285725,-1.307337638710166,1.0685063093644516,-0.7133766516915045,0.47454532234579005,-0.5397111382166742,12.451167715318428,-40.11654712739205,0.5939609870186533,6,0.7061805725097656,-0.16964340209960938,-2.8822574615478516,-4.37078857421875,1.0903701782226562,0,0.0026571802734705052,-8.133097025298861,72.249755859375,-2.211241960588529,72.48393249511719,1.4225132888901941,72.15462493896484,0.0026571802734705052
3730,2014-06-24,72.10340118408203,72.28634643554688,71.5472412109375,72.00827026367188,982360.0,0.006949433664414473,2.2063812534132095,-0.18840185546137225,58.55349395633715,64.86476053575844,0.011090451929561596,-0.44898447639417327,-2.623439667462506,-5.285414214695706,39.83918320958142,0.739105224609375,0.8685907063985923,0.3222217559814453,-0.8233535251286384,1.467797037091529,-0.2505658845735894,0.89500939653648,-0.9061562897478979,38.91045690386074,-16.43942046933521,0.5727876405550409,6,0.20856094360351562,-0.6672630310058594,-3.3798770904541016,-4.868408203125,0.11708831787109375,1,0.007205893043050526,1.3434113670110257,71.60578155517578,-8.133097025298861,72.249755859375,-2.211241960588529,72.48393249511719,0.007205893043050526
3731,2014-06-25,71.60578155517578,72.31562042236328,71.2911148071289,72.0814437866211,1085992.0,-0.006901472340199555,1.1705270984531333,-5.000080198893255,50.93830445561851,61.885439607679416,0.414649444336348,0.1111844381958349,-1.962581360382842,-4.6797741912824335,40.15984339671689,1.024505615234375,0.7149189913158409,-0.21148834228515057,-1.2810048143317374,0.8580281297614363,-0.746246578308444,0.32326989373814285,1.6465301513671875,16.04462806059333,-39.89668004428056,0.534758236023296,6,0.6659317016601562,-0.16964340209960938,-2.599519729614258,-4.37078857421875,-2.0709686279296733,2,0.005109896496866995,2.2063812534132095,72.10340118408203,1.3434113670110257,71.60578155517578,-8.133097025298861,72.249755859375,0.005109896496866995
3732,2014-06-26,71.02766418457031,71.74481964111328,70.64713287353516,71.70823669433594,901576.0,-0.008073613024669024,1.9126465169949591,1.4307894652423572,41.21537313145057,58.634024255968576,0.9184132638616518,0.7384811229166388,-1.215998765026626,-3.999194474699948,40.19494820678241,1.097686767578125,0.5666962724396143,-0.796790313720706,-1.8415528109392199,0.24797218349780792,-1.3191715623299558,-0.27440906511145613,2.185423583984374,14.606725120509804,-39.66153978021306,0.5223812486092564,6,0.92205810546875,0.6745796203613281,-2.021402359008789,-3.7926712036132812,-2.5246734619140625,3,0.024108841731099284,1.1705270984531333,71.60578155517578,2.2063812534132095,72.10340118408203,1.3434113670110257,71.60578155517578,0.024108841731099284
3733,2014-06-27,71.29843139648438,71.39356231689453,70.77885437011719,71.15938568115234,865208.0,0.0038121373555302096,2.7333364223988137,-0.20430698174969733,38.95752680406326,56.56307962970832,0.598117933311741,0.5108281652634048,-1.3342002484073987,-4.168177532228356,40.08483773694452,0.6147079467773438,0.4231595963423729,-0.5367671966552763,-1.553491822625574,0.4799574293150215,-1.0451295096404323,-0.028404883670120284,1.8120181762695324,39.03526420719551,-9.752201011233694,0.5083623129851517,6,0.6512908935546875,0.4869728088378906,-2.1241893768310547,-4.063438415527344,-3.1101150512695312,4,0.0019500861830230587,1.9126465169949591,71.02766418457031,1.1705270984531333,71.60578155517578,2.2063812534132095,72.10340118408203,0.0019500861830230587
3734,2014-06-30,72.15462493896484,72.5058822631836,71.3789291381836,71.56187438964844,1497795.0,0.01200858876851374,-1.3511472252508934,4.262990397805213,48.371518616425924,54.32774123718075,-0.16532912993648097,-0.28140959837892865,-2.0270924060216373,-4.929003029085692,39.00450292001927,1.2074508666992188,0.33027872939456415,0.26966438293456463,-0.7043125565301551,1.2436413223992844,-0.21732408679778814,0.7566528526669174,0.8572919658203091,81.1024914829865,35.39400166573057,0.4869884697323598,6,-0.20490264892578125,-0.26943206787109375,-2.867288589477539,-4.9196319580078125,-3.0223007202148438,0,-0.002535461193507671,2.7333364223988137,71.29843139648438,1.9126465169949591,71.02766418457031,1.1705270984531333,71.60578155517578,-0.002535461193507671
3735,2014-07-01,72.94496154785156,73.06936645507812,72.19853210449219,72.27171325683594,1206731.0,0.010953374223138912,-1.124995345719924,1.1358037403627097,53.427628862236865,52.934164625272686,-0.95515645538093,-0.9771828462434655,-2.6836127458968235,-5.6377404110520075,38.3350496170925,0.9147415161132812,0.2972306304108514,0.9681610107421932,-0.04309063396306101,1.9794126554474474,0.4625351883895661,1.4737868330948203,-2.2978286743164062,94.86404167729702,52.215572820681274,0.5056258223526291,7,-0.9952392578125,-1.0597686767578125,-3.647645950317383,-5.709968566894531,-3.724822998046875,1,-0.0034109252945442314,-1.3511472252508934,72.15462493896484,2.7333364223988137,71.29843139648438,1.9126465169949591,71.02766418457031,-0.0034109252945442314
3736,2014-07-02,72.88641357421875,73.13522338867188,72.30098724365234,72.65956115722656,981263.0,-0.0008026321817224957,1.30301817645696,0.3369520873940438,55.986276731189655,51.705475192118705,-0.8737746009657883,-0.8285554662991359,-2.479518773857464,-5.510277005232183,37.85014214498911,0.8342361450195312,0.3439915196445895,0.8254573822021456,-0.194856503471442,1.8457712678757332,0.3153004393653447,1.3356143250389465,-2.1908360290527327,89.99996933634655,46.46422400473185,0.5101569428367948,7,-0.9366912841796875,-1.001220703125,-3.4909725189208984,-5.651420593261719,-4.807868957519531,2,-0.009136463705784137,-1.124995345719924,72.94496154785156,-1.3511472252508934,72.15462493896484,2.7333364223988137,71.29843139648438,-0.009136463705784137
3737,2014-07-03,73.98410034179688,74.02069091796875,72.64492797851562,72.78396606445312,1347906.0,0.015060238441563234,1.1609145815358066,5.290374655276787,63.2773013244522,51.76087768761078,-1.940330399250115,-1.8243980284240848,-3.4684480091123504,-6.541100960129626,37.194776019509526,1.375762939453125,0.29939828077674235,1.7991058349609403,0.49932667058018865,3.098884999341692,1.1492162527705716,2.448995417151309,-3.1909369628906177,98.87130101620563,52.40467833189736,0.6498895821903736,7,-1.6501884460449219,-1.6814537048339844,-4.397394180297852,-6.749107360839844,-5.839691162109375,3,-0.060138426959247204,1.30301817645696,72.88641357421875,-1.124995345719924,72.94496154785156,-1.3511472252508934,72.15462493896484,-0.060138426959247204
3738,2014-07-04,74.3499984741211,74.53294372558594,73.72797393798828,73.8377456665039,798973.0,0.004945631975435516,-1.1999833190850517,0.42682957839597213,70.08106802121917,53.42316576699925,-2.2093116415728957,-2.113655979797201,-3.724456087026084,-6.837648475778934,36.45975545828109,0.8049697875976562,0.28661007895172474,2.047551345825198,0.43169316496998533,3.663409526680411,1.2396222553975917,2.8554804362528046,-3.3631834428710903,94.19960667919682,40.464946934741995,0.8079290904276049,7,-1.7599601745605469,-1.7912254333496094,-4.3391876220703125,-7.1050262451171875,-5.327438354492202,4,-0.07864166605867517,1.1609145815358066,73.98410034179688,1.30301817645696,72.88641357421875,-1.124995345719924,72.94496154785156,-0.07864166605867517
3739,2014-07-07,73.43525695800781,74.13046264648438,73.32549285888672,74.13046264648438,773950.0,-0.01230318137036246,1.3157744562235245,-1.3571534955765392,57.78887048254313,53.33820760324436,-1.1261999462671497,-1.1841237368757476,-2.7178392583484055,-5.8676253969887,35.25765567643502,1.024505615234375,0.22068044340952042,1.0848777770996065,-0.6077820794214688,2.777537633620682,0.23854784883906177,1.9312077053601513,-2.164751631210933,52.978011347295215,0.9557617715791693,0.8463299282605381,7,-0.8452186584472656,-0.8452186584472656,-3.3828678131103516,-6.103799819946289,-4.8371353149414205,0,-0.07144988429458765,-1.1999833190850517,74.3499984741211,1.1609145815358066,73.98410034179688,1.30301817645696,72.88641357421875,-0.07144988429458765
3740,2014-07-08,72.64492797851562,73.65480041503906,72.63761138916016,73.28890228271484,944143.0,-0.010762255246742236,-2.0889081957717925,0.9263075876297711,53.09327128660641,53.577648362243025,-0.280471817444905,-0.39077602531037314,-1.8418520207950166,-5.031147990704142,33.64580480053945,1.0171890258789062,0.17116935135209133,0.27991294860839844,-1.4178678988831308,1.9776937960999277,-0.5689774751373733,1.1288033723541702,-1.113427579815621,15.409831582617494,-34.527695602792306,0.8488904237457678,7,-0.054889678955078125,-0.054889678955078125,-1.7862377166748047,-4.507169723510742,-3.0076675415039062,1,-0.04835304896722392,1.3157744562235245,73.43525695800781,-1.1999833190850517,74.3499984741211,1.1609145815358066,73.98410034179688,-0.04835304896722392
3741,2014-07-09,73.39867401123047,73.54502868652344,72.6741943359375,72.7034683227539,688364.0,0.010375755798639696,-1.3106603506214827,-1.0795550132098048,55.47765526731535,55.162346377339105,-0.8416603016500801,-1.130436216519314,-2.4940535220751627,-5.726777143095802,31.90089877058806,0.9001007080078125,0.22920293067001296,0.987921905517581,-0.7715131714672339,2.747356982502396,0.10820436702516645,1.8676394440099955,-1.6270581463795963,40.154573815034716,-8.380818714276181,0.8797175384924094,7,-0.7427749633789062,-0.8086357116699219,-2.406930923461914,-5.260915756225586,-3.9589920043945312,2,-0.0569293044828908,-2.0889081957717925,72.64492797851562,1.3157744562235245,73.43525695800781,-1.1999833190850517,74.3499984741211,-0.0569293044828908
3742,2014-07-10,72.04485321044922,73.17913055419922,72.02290344238281,73.15718078613281,1074568.0,-0.018444758287787466,1.0,-1.5999978051403614,48.91807991311445,56.269074500567015,0.7505510582476376,0.2293814339107314,-1.0523260775811565,-4.309162550781366,30.148408449879167,1.3757705688476562,0.19746232687100473,-0.3622398376464844,-2.124540161748854,1.4000604864558852,-1.2433899996976692,0.5189103244047004,-0.05233111673953772,0.874478717066469,-46.0701175560282,0.8811501620511868,7,0.9110832214355469,0.5451850891113281,-1.0115299224853516,-3.55450439453125,-3.1686553955078267,3,-0.05505332327021428,-1.3106603506214827,73.39867401123047,-2.0889081957717925,72.64492797851562,1.3157744562235245,73.43525695800781,-0.05505332327021428
3743,2014-07-11,72.33757019042969,72.3961181640625,71.8545913696289,72.01558685302734,1039861.0,0.0040629825301388145,1.4666469739882886,-0.2894680887547584,54.01281698354911,56.89588543024737,0.6936856395681161,-0.04002884193013756,-1.2562120418854192,-4.542427999242776,29.098401836549993,0.5415267944335938,0.2637251185528413,-0.08562202453613565,-1.8387220887566258,1.6674780396843545,-0.9621720566463807,0.7909280075741094,2.19537353515625,21.22171081081987,-28.84324758487432,0.8765500321102426,7,0.8561973571777344,0.2524681091308594,-1.2543525695800781,-3.7840232849121094,-2.7295761108398438,4,-0.05796657255287441,1.0,72.04485321044922,-1.3106603506214827,73.39867401123047,-2.0889081957717925,72.64492797851562,-0.05796657255287441
3744,2014-07-14,72.82787322998047,73.06936645507812,72.08876037597656,72.35221099853516,587649.0,0.006777986021095916,1.0458090599433356,1.4772883444304907,53.97588626113113,56.956802919013406,0.3452306915616816,-0.44478212859162625,-1.6458657290096,-4.968125349012681,28.457787548041747,0.9806060791015625,0.4658855631977019,0.3358924865722628,-1.3639263140806293,2.035711287225155,-0.5140169137541761,1.1858018868987017,1.6515034484863236,54.06493556029277,2.482058505063506,0.8499094003264441,7,0.3658943176269531,-0.23783493041992188,-1.7446556091308594,-4.227756500244141,-2.8466644287109375,0,-0.052250779016090654,1.4666469739882886,72.33757019042969,1.0,72.04485321044922,-1.3106603506214827,73.39867401123047,-0.052250779016090654
3745,2014-07-15,71.89849853515625,72.79859924316406,71.8545913696289,72.59369659423828,954114.0,-0.01276124996660799,-1.4112207812454327,-1.4615372277291245,51.533741350293624,56.462076765580505,1.2410653635004394,0.4773679642833599,-0.6106256413925308,-3.9798493840227565,27.287653199542678,0.9732818603515625,0.6561680551325821,-0.5733577728271513,-2.2921221112885064,1.1454065656342038,-1.432739942057836,0.2860243964035334,2.5283824371337857,2.597385013246438,-51.27160313385703,0.85938216923068,7,1.2952690124511719,0.6915397644042969,-0.8152809143066406,-3.298381805419922,-2.078285217285142,1,-0.045903279753138015,1.0458090599433356,72.82787322998047,1.4666469739882886,72.33757019042969,1.0,72.04485321044922,-0.045903279753138015
3746,2014-07-16,72.9595947265625,72.9595947265625,72.24243927001953,72.24243927001953,843545.0,0.014758252439547093,1.0,-1.031584376817638,59.63502705335332,56.0573796243473,0.21393963003866645,-0.5484490864480449,-1.5770797735139581,-4.981330786940163,26.08753907750474,1.06109619140625,0.7603874583480774,0.4474899291992216,-1.277684097022501,2.172663955420944,-0.4150970839116326,1.3100769423100758,1.4158404536743063,83.42549392316111,23.574302157961526,0.8625870131108587,7,0.23417282104492188,-0.3695564270019531,-1.8181648254394531,-4.359477996826172,-2.6417694091796875,2,-0.04553663300902644,-1.4112207812454327,71.89849853515625,1.0458090599433356,72.82787322998047,1.4666469739882886,72.33757019042969,-0.04553663300902644
3747,2014-07-17,71.77409362792969,72.55711364746094,71.7155532836914,72.44734191894531,993322.0,-0.016248734701389544,-1.129645718698716,-0.9387759444249407,52.17390091536341,54.06769439036332,1.1767293444678444,0.6125518452207643,-0.33235227198096595,-3.743778030867958,24.04853426859322,1.2440414428710938,0.7396041139771938,-0.7025192260742159,-2.459055530419178,1.0540170782707463,-1.580787378246697,0.1757489260982652,2.550924676094965,4.32410804352849,-55.75762240555873,0.8782681521724798,7,1.1489143371582031,0.8159446716308594,-0.6326637268066406,-3.1739768981933594,-2.1441497802734375,3,-0.032524431909863316,1.0,72.9595947265625,-1.4112207812454327,71.89849853515625,1.0458090599433356,72.82787322998047,-0.032524431909863316
3748,2014-07-18,72.04485321044922,72.12535095214844,71.18134307861328,71.60578155517578,911609.0,0.0037723859520000236,2.1463408432080557,-0.652168985993382,49.46995060534971,53.143369959564055,0.6085987516759275,0.34325315488864305,-0.5427351835795946,-3.957833743094099,21.97931008554033,0.9440078735351562,0.7079127431086079,-0.42151451110839844,-2.1859942784411857,1.3429652562243888,-1.3037543947747992,0.4607253725580023,2.1757864927621,45.73619916999034,-11.203787205245469,0.8822398836663968,7,0.3732185363769531,0.5451850891113281,-0.5995635986328125,-3.4447364807128906,-0.6805648803710938,4,-0.043981703817924545,-1.129645718698716,71.77409362792969,1.0,72.9595947265625,-1.4112207812454327,71.89849853515625,-0.043981703817924545
3749,2014-07-21,71.79605102539062,72.13267517089844,71.64237213134766,71.86922454833984,685549.0,-0.0034534345476674444,-1.57693927060569,-0.1666550825369244,44.14617042383608,52.14924764147845,0.6709884602190073,0.6398459597677828,-0.2534323479535203,-3.6544733907019804,21.155890447386422,0.49030303955078125,0.5033213297590748,-0.6798301696777287,-2.4267373816341262,1.0670770422786688,-1.5532837756559275,0.19362343630047008,2.242230880344806,34.56810780894032,-16.84874621852898,0.8734536059781971,7,0.5671348571777344,0.7939872741699219,-0.4349174499511719,-3.195934295654297,0.16098785400390625,0,-0.030476006891061114,2.1463408432080557,72.04485321044922,-1.129645718698716,71.77409362792969,1.0,72.9595947265625,-0.030476006891061114
3750,2014-07-22,72.62297058105469,72.74737548828125,71.96436309814453,72.08876037597656,835403.0,0.011517618919898887,-1.0000194874792945,-7.3005943071629655,48.75519479957663,51.4023075895075,-0.17810270174020104,-0.15405124974324735,-1.0197562795075896,-4.4269960664871775,20.448659207719885,0.951324462890625,0.2129919508882807,0.12111091613769531,-1.6179087196645412,1.8601305519399318,-0.7483989017634229,0.9906207340388136,1.2438949950534095,81.0699376606215,33.10704132507763,0.8695098179011155,7,-0.4427337646484375,-0.032932281494140625,-1.2618370056152344,-4.022853851318359,-0.958648681640625,1,-0.036376393841349164,-1.57693927060569,71.79605102539062,2.1463408432080557,72.04485321044922,-1.129645718698716,71.77409362792969,-0.036376393841349164
3751,2014-07-23,71.9716796875,72.76200866699219,71.83995819091797,72.27171325683594,755760.0,-0.008968111443854787,-2.2727198873483534,-0.5616395315624108,40.07221928647888,50.41943418654799,0.27880086591022746,0.5544861129778269,-0.33027348707260273,-3.6985184450520876,20.02437785606172,0.9220504760742188,0.06621383319412644,-0.5484748840331974,-2.255200891250823,1.158251123184428,-1.4018378876420172,0.30488811957562234,1.7340545387584143,50.00024133487144,8.126743163969529,0.8533630036088161,7,0.15367507934570312,0.6183586120605469,-0.5867633819580078,-3.371562957763672,-0.8122940063476562,2,-0.029893235491661785,-1.0000194874792945,72.62297058105469,-1.57693927060569,71.79605102539062,2.1463408432080557,72.04485321044922,-0.029893235491661785
3752,2014-07-24,72.74005889892578,72.87178039550781,71.42283630371094,71.92777252197266,698004.0,0.0106761328172702,1.6938821827259962,-2.7073183135838885,42.36110708886714,49.12479975380555,-0.4253196497941758,-0.08329775858541666,-1.057178690095185,-4.414095638936274,20.277500974595295,1.448944091796875,0.029099109610370988,0.134284591674799,-1.4224025436954548,1.6909717270450528,-0.6440589760103279,0.9126281593599259,0.8142118584739251,92.20784496026069,54.60056769171713,0.7783435676851301,7,-0.6147041320800781,-0.15002059936523438,-1.1923179626464844,-4.139942169189453,-1.5806732177734375,3,-0.0332998573029577,-2.2727198873483534,71.9716796875,-1.0000194874792945,72.62297058105469,-1.57693927060569,71.79605102539062,-0.0332998573029577
3753,2014-07-25,71.43746948242188,72.52052307128906,71.22525024414062,72.41075134277344,802230.0,-0.017907456169562463,1.1717728627531245,-1.1982003982417253,40.857333992530954,47.66718283507219,0.8226765286974569,1.2967259361461743,0.2897610222124456,-3.0610687867383177,20.499695739881734,1.5148086547851562,-0.1312345838849467,-1.1752567291259766,-2.708425417321479,0.35791195906952566,-1.9418410732237277,-0.40867238502822545,1.9744256142506487,12.888876532569713,-21.833331412165094,0.7665843440977508,7,0.6329994201660156,1.1525688171386719,0.28955841064453125,-2.7422218322753906,-0.387847900390625,4,-0.025302206921122727,1.6938821827259962,72.74005889892578,-2.2727198873483534,71.9716796875,-1.0000194874792945,72.62297058105469,-0.025302206921122727
3754,2014-07-28,71.9716796875,72.02290344238281,71.16670989990234,71.7155532836914,809061.0,0.0074780113146304394,3.775548415923743,-0.2631574821666536,46.84498961010358,47.14621041949551,0.17236957504610473,0.7885358348732581,-0.1961940128923345,-3.5320878414430297,19.706760743253497,0.8561935424804688,-0.115269781238311,-0.6318992614746151,-2.178698333072049,0.9148998101228187,-1.405298797273332,0.14150027432410184,1.3063822880889688,47.21035227999839,9.630299337677585,0.7733995357987151,7,0.09147262573242188,0.6183586120605469,-0.24465179443359375,-3.2764320373535156,-1.0391464233398438,0,-0.008439310574091863,1.1717728627531245,71.43746948242188,1.6938821827259962,72.74005889892578,-2.2727198873483534,71.9716796875,-0.008439310574091863
3755,2014-07-29,72.69615173339844,73.1279067993164,71.78872680664062,72.1399917602539,859649.0,0.010066071113583597,-1.1278950654325701,2.171427720353877,46.69874669896182,45.70884593567424,-0.47724371357999473,0.04687093749336668,-0.8554912176384732,-4.185540210907234,18.750248164064793,1.3391799926757812,-0.16175224744324623,0.10501327514649006,-1.4342088334396124,1.6442353837325925,-0.6645977791465612,0.8746243294395413,-1.5294418334960938,77.98512397980222,39.048186146186886,0.7696110542930505,7,-0.5488433837890625,-0.10611343383789062,-0.8221015930175781,-4.000904083251953,-1.06109619140625,1,-0.010167152406010183,3.775548415923743,71.9716796875,1.1717728627531245,71.43746948242188,1.6938821827259962,72.74005889892578,-0.010167152406010183
3756,2014-07-30,72.22048950195312,73.15718078613281,72.04485321044922,72.87909698486328,803729.0,-0.006543155588066396,-1.20289044852569,-1.1842051113214536,50.89958461472332,45.56725523560312,-0.13125160854994533,0.49548984658497375,-0.32527157595765743,-3.6428153315691816,17.70105926764484,1.1123275756835938,-0.2607944183341999,-0.3373527526855469,-1.8784899154807988,1.203784410109705,-1.1079213340831728,0.4332158287120791,-1.0537796020507812,52.94122156423082,8.81002414482414,0.7705685813976274,7,-0.058544158935546875,0.3695487976074219,-0.3464393615722656,-3.5252418518066406,0.526885986328125,2,-0.007700966946838861,-1.1278950654325701,72.69615173339844,3.775548415923743,71.9716796875,1.1717728627531245,71.43746948242188,-0.007700966946838861
3757,2014-07-31,69.53481292724611,71.56187438964844,69.53481292724611,71.34965515136719,2215404.0,-0.037187183211135455,-1.233870730425663,2.7555748624384377,38.470799059745154,44.3451272860915,2.4623177272595598,2.983723164942674,2.3709391842490533,-0.9028878188168363,16.05114499330275,2.685676574707017,-0.33601024805504665,-2.8005649566650277,-4.714306351081035,-0.8868235622490204,-3.7574356538730314,-1.843694259457024,3.6223678588867045,0.0,-45.08637006309703,0.9568706972080009,7,1.8111839294433452,2.4990653991699077,2.3191127777099467,-0.8395652770996236,2.6637191772460795,3,0.023363444661971267,-1.20289044852569,72.22048950195312,-1.1278950654325701,72.69615173339844,3.775548415923743,71.9716796875,0.023363444661971267
3758,2014-08-01,68.50299072265625,69.63726043701172,68.34931182861328,69.60067749023439,1625102.0,-0.014838929755508934,1.2000182450836017,0.6048386757751045,32.968284957663414,43.103140012072316,3.2842670633599056,3.747161282342148,3.4079568605244077,0.18931444548714182,14.264337038515778,1.2879486083984375,-0.6342633029804006,-3.540036773681635,-5.893781800399566,-1.186291746963704,-4.7169092870406075,-2.3631642603226624,4.6541900634765625,3.1964035501136983,-39.070722814167,1.176872513358968,8,2.250255584716797,2.9381370544433594,3.3229923248291016,0.19225692749023438,3.6370010375976562,4,0.03877779539948656,-1.233870730425663,69.53481292724611,-1.20289044852569,72.22048950195312,-1.1278950654325701,72.69615173339844,0.03877779539948656
3759,2014-08-04,68.18831634521484,69.09574127197266,68.09318542480469,69.07378387451172,1155355.0,-0.004593585975178893,1.1574669994089446,0.8066668520114438,34.645644430102934,41.5354121932419,3.389844560534925,3.845767710405511,3.709264633987999,0.5781296642656031,13.003875921833702,1.0025558471679688,-0.782013783501327,-3.5923641204833956,-6.415558475380607,-0.7691697655861844,-5.003961297932008,-2.180766943034783,4.776549682617187,1.8785743987175856,-43.53081146654914,1.4115971774486082,8,2.4368667602539062,3.1247482299804688,3.6792469024658203,0.8428916931152344,3.6735916137695312,0,0.04196181091098605,1.2000182450836017,68.50299072265625,-1.233870730425663,69.53481292724611,-1.20289044852569,72.22048950195312,0.04196181091098605
3760,2014-08-05,69.13232421875,69.49822235107422,68.42249298095703,68.67861938476561,1029987.0,0.01384412937776558,-1.227280625543006,-0.5123901430294836,34.006080678669036,40.861396792374144,2.1217407800856307,2.7669758630977412,2.7625840200243204,-0.2762538313885585,12.423199292213782,1.309906005859375,-0.9054795342370028,-2.472726058959964,-5.499256920834242,0.5538048029143141,-3.9859914898971027,-0.9594606280228248,3.540240972900392,20.52013716048862,-19.250963342671977,1.5132654309371374,8,1.49285888671875,2.1807403564453125,2.7851333618164062,0.12507247924804688,2.1807403564453125,1,0.026040048063679988,1.1574669994089446,68.18831634521484,1.2000182450836017,68.50299072265625,-1.233870730425663,69.53481292724611,0.026040048063679988
3761,2014-08-06,69.22013854980469,69.31527709960939,68.17368316650389,68.77375030517578,983088.0,0.001270235480248294,2.586166401035292,0.9838736799623019,38.24912066387245,40.40450941181918,1.7909075066530278,2.4770657718262186,2.6762791087782887,-0.2779095731953305,11.868044359500852,1.1415939331054972,-0.9560079540970605,-2.1759849548339787,-5.2575834104290635,0.9056135007611061,-3.716784182631514,-0.6351857270364434,3.1776638558349646,32.48931041157115,-11.279571598214403,1.5407992277975393,8,1.4050445556640625,2.092926025390625,2.6973190307617188,0.057216644287109375,2.231964111328125,2,0.0348874914552495,-1.227280625543006,69.13232421875,1.1574669994089446,68.18831634521484,1.2000182450836017,68.50299072265625,0.0348874914552495
3762,2014-08-07,68.07854461669922,69.46163177490234,68.06391143798828,69.46163177490234,1363739.0,-0.016492222596233064,1.0211601685752743,-3.0983951186996874,33.10471416537537,39.5431072088019,2.4604728927661768,3.484953599556917,3.8061481614162886,0.9348378507962849,12.02369858480198,1.3977203369140625,-1.1688864141046906,-3.1192634582519503,-6.5191421619924625,0.280615245488562,-4.819202810122206,-1.4193241063816942,4.060980770090339,0.9300656573983377,-40.83061648378063,1.699939351870259,8,2.532001495361328,3.2198829650878906,3.8389129638671875,1.3950614929199219,3.5491943359375,3,0.06858006289454077,2.586166401035292,69.22013854980469,-1.227280625543006,69.13232421875,1.1574669994089446,68.18831634521484,0.06858006289454077
3763,2014-08-08,68.1444091796875,68.1444091796875,67.41262054443361,67.98341369628906,1216095.0,0.0009674790105915765,8.09079708084524,-0.116402991990468,34.198836077631796,38.13797903852725,2.099107330172572,3.2557657386475967,3.7226483700335535,0.9479242452615182,12.534853362303334,0.731788635253892,-1.2449788651258586,-2.843740844726568,-6.458073115337982,0.7705914258848452,-4.650906980032275,-1.0365747094208615,3.6690670911979595,35.08764870282802,-7.2696061836785475,1.8071661353057076,8,2.140491485595703,2.8283729553222656,4.173870086669922,2.095916748046875,3.4906463623046875,4,0.05949311137344404,1.0211601685752743,68.07854461669922,2.586166401035292,69.22013854980469,-1.227280625543006,69.13232421875,0.05949311137344404
3764,2014-08-11,69.02256011962889,69.16159820556639,68.51762390136719,68.80302429199219,1011453.0,0.01288661755986209,1.5882587430815192,1.3636148232394152,34.48929136518734,36.78137289033008,0.8477840840834006,2.1902061190384643,2.834257991296127,0.15176413179413828,12.113834058952696,1.017189025878892,-1.4039129018371739,-1.775324249267598,-5.382512428988775,1.8318639304535793,-3.578918339128194,0.028269840592997753,2.3508305786113795,77.19304663379147,38.09136949630614,1.8035940898605898,8,1.262340545654311,1.7489814758300923,3.5518455505371236,2.006103515625014,1.9392471313476705,0,0.045165401503826086,8.09079708084524,68.1444091796875,1.0211601685752743,68.07854461669922,2.586166401035292,69.22013854980469,0.045165401503826086
3765,2014-08-12,68.59812164306639,68.86888122558594,68.37857818603516,68.86888122558594,1027905.0,-0.006149271713869586,2.6216855927188707,-1.2333275412686067,35.176850383670214,35.03440242021308,0.7037967076619225,2.4819625635895335,3.2449652492038297,0.6406242063679173,11.98567741305856,0.6439819335937358,-1.471914984576003,-2.0347438812255945,-5.73080327081756,1.6613155083663713,-3.8827735760215774,-0.18671418642961157,2.3791920397932103,57.857227964611326,19.302425102528304,1.8480296947959853,8,0.8891258239746236,1.935588836669936,3.991916656494155,2.5136985778808736,2.685668945312514,1,0.04757836275605776,1.5882587430815192,69.02256011962889,8.09079708084524,68.1444091796875,1.0211601685752743,68.07854461669922,0.04757836275605776
3766,2014-08-13,69.63726043701172,69.73971557617189,68.80302429199219,68.89815521240234,1057618.0,0.0151482106077514,-1.01576173510437,-2.7297472456252616,36.68340096031183,34.83580263138715,-0.8273085710828667,1.2449922915033653,2.2008199431328137,-0.3152869423798137,11.420870059008877,1.1415939331054972,-1.6557671608261728,-0.8294883728027287,-4.381055165868915,2.7220784202634576,-2.6052717693358147,0.9462950237303573,0.9835839320052884,95.59729457702296,61.19252061001003,1.7757833965330914,8,-1.0610923767089702,0.8415641784667969,2.952777862548828,1.4745597839355469,2.8466720581054688,2,0.0240647625662902,2.6216855927188707,68.59812164306639,1.5882587430815192,69.02256011962889,8.09079708084524,68.1444091796875,0.0240647625662902
3767,2014-08-14,69.43968200683594,69.76166534423828,68.84693145751953,69.15428161621094,846939.0,-0.002837251622706982,-1.0325145366085202,0.38614311078079194,40.52741779581064,35.67570628007017,-0.7204014816354061,1.3267379350677402,2.381320300592094,-0.04976243993215235,11.450633660174873,0.91473388671875,-1.9246661021877571,-0.910346221923831,-4.434338235181443,2.6136457913337807,-2.672342228552637,0.8516497847049749,0.860339979722724,86.2930099319895,47.13559730152489,1.7619960066288056,8,-0.8525390625,0.8561935424804688,3.183286666870117,1.6721382141113281,3.0662002563476562,3,0.02898084490218089,-1.01576173510437,69.63726043701172,2.6216855927188707,68.59812164306639,1.5882587430815192,69.02256011962889,0.02898084490218089
3768,2014-08-15,68.87619781494139,70.4349136352539,68.72984313964844,69.703125,1402797.0,-0.008114728864096366,-2.04575715658283,-2.897428357570623,35.36329234021517,35.75544493674931,-0.10997569698388077,1.7293262601208568,2.9047845949873192,0.5723889509488771,11.934366051470057,1.7050704956054688,-2.2602785062495343,-1.3153976440429886,-4.803292323147701,2.172497035061724,-3.059344983595352,0.42854969550937483,-1.463577270507784,24.199341070314823,-13.363605426596429,1.7439473395523575,8,0.04756927490235796,1.408702850341811,3.896789550781264,2.2356224060058736,3.446739196777358,4,0.03994908582335288,-1.0325145366085202,69.43968200683594,-1.01576173510437,69.63726043701172,2.6216855927188707,68.59812164306639,0.03994908582335288
3769,2014-08-18,69.60799407958984,70.18610382080078,69.38845062255861,69.52017974853516,764082.0,0.010624806360749917,-3.5415055818603274,-0.1061935471966177,35.408031204824965,35.911217217433304,-0.6919820546345647,0.8697962833800119,2.125312238335681,-0.09567670062601508,12.436612989213558,1.3099060058593892,-2.211270557779841,-0.47419853210449503,-3.8866410092771417,2.9382439450681517,-2.1804197706908184,1.2320227064818283,-2.1349276733398312,59.78673829806179,26.20766520787914,1.7062212385863251,8,-0.6842269897460938,0.6769065856933594,3.2839088439941406,1.5038261413574219,1.2952651977539062,0,0.029121101522974424,-2.04575715658283,68.87619781494139,-1.0325145366085202,69.43968200683594,-1.01576173510437,69.63726043701172,0.029121101522974424
3770,2014-08-19,69.98120880126953,70.09828948974611,69.51285552978516,69.75434875488281,574516.0,0.005361664656690968,1.539725619342252,2.5834057341442223,39.3156500334538,36.02972048072012,-1.0416611281313237,0.3041116824863934,1.7117857901718594,-0.4083983814743988,12.344352745195934,0.5854339599609517,-1.9751881703660104,0.031104278564455967,-3.1648908192639738,3.2270993763928857,-1.566893270349766,1.629101827478678,-2.4489054504394403,73.39084599999104,40.51519803735765,1.5979975489142182,8,-1.0574417114257812,0.3036918640136719,2.910694122314453,1.1306114196777344,1.7197036743164062,1,0.014012310826063468,-3.5415055818603274,69.60799407958984,-2.04575715658283,68.87619781494139,-1.0325145366085202,69.43968200683594,0.014012310826063468
3771,2014-08-20,69.82021331787111,70.02511596679689,69.32259368896484,69.92266082763672,670278.0,-0.00230055305068555,3.5713647420936976,-0.4515890364889234,51.79393874290011,38.10630098933398,-0.8790332052225693,0.3116382279275456,1.8255211978151635,-0.17947746927983133,12.38593469270804,0.7025222778320455,-1.7418868654865491,-0.02231788635252485,-3.0733571350633326,3.028721362358283,-1.5478375107079216,1.503201738002872,-2.229857761352534,63.948686053328316,25.80267991762591,1.5255196243554037,8,-0.896446228027358,0.46468734741209516,3.0716896057128764,1.2916069030761577,0.21953582763670454,2,0.020962085346897474,1.539725619342252,69.98120880126953,-3.5415055818603274,69.60799407958984,-2.04575715658283,68.87619781494139,0.020962085346897474
3772,2014-08-21,70.31782531738281,70.33246612548828,69.73239898681639,69.95925140380861,713247.0,0.007127047825623567,2.094281723941297,-3.5000744712544427,62.22874310355109,41.22073510332502,-1.1461263850913213,-0.39710566327259755,1.2972528121947704,-0.6022879504320997,12.95763849939196,0.6000671386718892,-1.5466724754997614,0.5964057922363253,-2.1471558321695454,3.339967416642196,-0.775375019966603,1.9681866044392535,-2.6705785992895272,93.13293390667019,48.477207220239514,1.371780812202932,8,-0.9110794067382812,-0.032924652099609375,2.574077606201172,0.8771553039550781,-0.32198333740234375,3,0.030804524570513303,3.5713647420936976,69.82021331787111,1.539725619342252,69.98120880126953,-3.5415055818603274,69.60799407958984,0.030804524570513303
3773,2014-08-22,69.62994384765625,70.30319213867189,69.26405334472656,70.19342803955078,937660.0,-0.00978246222237078,1.6542077929669772,-1.5714589672121306,59.24882454462423,43.97179434548467,-0.25184575273681276,0.1564380135594945,1.9491552794998768,0.1569419867363706,13.696948421023524,1.05377197265625,-1.4461322086902726,-0.0010993957519502828,-2.623033283694582,2.6208344921906814,-1.3120663397232732,1.3098675482193727,-1.926943791219756,34.246174280022,-15.16704286494548,1.310966943971318,8,-0.22319793701171875,0.6549568176269531,3.1265792846679688,1.5650367736816406,0.08049774169921875,4,0.041303184472180954,2.094281723941297,70.31782531738281,3.5713647420936976,69.82021331787111,1.539725619342252,69.98120880126953,0.041303184472180954
3774,2014-08-25,71.36428833007812,71.36428833007812,70.3836898803711,70.4349136352539,859686.0,0.024908026440700004,1.1102327299593646,-1.6493358787928023,63.000862137924294,47.06335120706846,-1.8093567413130103,-1.7136010679097637,0.21640877889963406,-1.495457009470499,14.581783297503193,1.734344482421875,-1.1157046996329,1.7636146545410156,-0.7562502369718231,4.283479546053854,0.5036822087845962,3.023547100297435,-3.6066500020652796,100.0,44.993289940355794,1.2599324457564207,8,-1.3172225952148438,-1.0793876647949219,1.1397666931152344,0.3961677551269531,-0.6951980590820312,0,0.013433170904845637,1.6542077929669772,69.62994384765625,2.094281723941297,70.31782531738281,3.5713647420936976,69.82021331787111,0.013433170904845637
3775,2014-08-26,71.95703887939453,72.05217742919922,71.0935287475586,71.0935287475586,926725.0,0.008305982770749232,-1.2203530596737997,0.9291302384763781,65.05637152237108,50.215903491741706,-2.0959500476043473,-2.4923471527877723,-0.3951893026939217,-2.013668030075735,14.771807889470951,0.958648681640625,-0.767867851158698,2.3933208465576143,0.04904118988709172,4.737600503228137,1.221181018222353,3.5654606748928757,-4.055134551299076,96.5877218186047,37.132703757035785,1.1721398283352595,8,-1.5660285949707031,-1.6721382141113281,0.5195732116699219,-0.19658279418945312,-2.1807327270507812,1,-0.014644565958543576,1.1102327299593646,71.36428833007812,1.6542077929669772,69.62994384765625,2.094281723941297,70.31782531738281,-0.014644565958543576
3776,2014-08-27,71.66432189941406,71.98631286621094,71.3789291381836,71.67896270751953,718013.0,-0.004067940878877518,-1.0750133580076369,-0.01695499284338499,71.75844352327576,53.686017461460054,-1.660025267555369,-2.364671155103821,-0.12039143072874481,-1.640452298844508,14.944313010533067,0.6073837280273438,-0.47094033519255163,2.1284122467041016,-0.09315474939711521,4.349979242805318,1.0176287486534932,3.23919574475471,-3.513401185252377,86.08901476282341,18.43657172116977,1.1107834980506097,8,-1.2733116149902344,-1.3794212341308594,0.7208156585693359,0.09613418579101562,-3.3296432495117188,2,0.0005105828842311144,-1.2203530596737997,71.95703887939453,1.1102327299593646,71.36428833007812,1.6542077929669772,69.62994384765625,0.0005105828842311144
3777,2014-08-28,71.15938568115234,71.57650756835938,71.01303100585938,71.42283630371094,809393.0,-0.007045852174118572,-1.026311096478593,17.994267847837417,67.36929918713338,57.242240444450964,-0.9895581565796903,-1.8253734720809973,0.3497726323434449,-1.063615980033461,14.730024705686965,0.6512908935546875,-0.1451898387667825,1.5422473907470646,-0.7949425995831518,3.879437381077281,0.3736523955819564,2.710842385912173,-2.774389564088409,67.97876561452476,-3.6362239107766214,1.1685949951651056,8,-0.5012702941894531,-0.8744850158691406,1.1983108520507812,0.6010704040527344,-2.480766296386733,3,-0.015734207440482262,-1.0750133580076369,71.66432189941406,-1.2203530596737997,71.95703887939453,1.1102327299593646,71.36428833007812,-0.015734207440482262
3778,2014-08-29,71.15938568115234,71.60578155517578,70.35441589355469,71.34965515136719,989335.0,0.0,2.562493891247923,0.7222206133619067,63.69604040380338,60.385352577670794,-0.7058571057725374,-1.7034983860194046,0.32183291854607887,-0.9839750912233995,13.48304984505559,1.2513656616210938,0.10641006704751987,1.4094276428222656,-0.9628265147934485,3.7816818004379797,0.22330056401440856,2.5955547216301227,-2.554358685360299,47.41359553136895,-22.525219721884902,1.1861270788078548,8,-0.5012702941894531,-0.8744850158691406,1.1983108520507812,0.6010704040527344,-1.9392471313476562,4,-0.016351233080980077,-1.026311096478593,71.15938568115234,-1.0750133580076369,71.66432189941406,-1.2203530596737997,71.95703887939453,-0.016351233080980077
3779,2014-09-01,71.04962158203125,71.30574798583984,70.77885437011719,71.08621215820312,454252.0,-0.0015425104934564393,1.2154107721425593,0.1923092345322587,66.3734301638857,63.39177259216323,-0.4135857450823721,-1.4423305116853555,0.4225661718830622,-0.7957807940012032,12.013534501491652,0.5268936157226562,0.31764733727681005,1.1565982818603544,-1.1636602636598923,3.476856827380601,-0.0035309908997618322,2.3167275546204706,-2.2377655602347772,40.94837077414629,-29.257988661521985,1.16012927276012,9,-0.3915061950683594,-0.7647209167480469,1.2806320190429688,0.7108345031738281,-1.9685211181640625,0,-0.018848516893641865,2.562493891247923,71.15938568115234,-1.026311096478593,71.15938568115234,-1.0750133580076369,71.66432189941406,-0.018848516893641865
3780,2014-09-02,70.93253326416016,71.33502197265625,70.61786651611328,71.122802734375,684037.0,-0.001647979472148342,1.3333209219197975,5.1999582985821515,59.86624483657183,64.28869549146008,-0.16467844544290244,-1.2474156363274744,0.5130346486756707,-0.5896306965747726,10.8293783474052,0.7171554565429688,0.6568975365346006,0.9494995117187557,-1.386127481895997,3.2851265053335084,-0.21831398508861355,2.117313008526125,-1.9262579579195176,35.42609492463627,-30.264420552824525,1.167813496807375,9,-0.2744178771972656,-0.6476325988769531,1.3940620422363281,0.8279228210449219,-2.6929931640625,1,-0.0037139938620684987,1.2154107721425593,71.04962158203125,2.562493891247923,71.15938568115234,-1.026311096478593,71.15938568115234,-0.0037139938620684987
3781,2014-09-03,71.63505554199219,72.06681060791016,70.9471664428711,71.07157135009766,1028621.0,0.009904091190649611,-1.756746095107496,-2.9615060748225672,65.52794092570167,64.6552730272546,-0.6511700849773092,-1.8548407304502774,-0.1924507211109443,-1.2022446110620422,9.660015536297353,1.13427734375,0.9817785480253036,1.531275939941409,-0.8865331858744128,3.949085065757231,0.32237137703350527,2.740180502849313,-2.446026108374028,74.78647520350016,11.218637648745094,1.2089045629079083,9,-0.9696235656738281,-1.3501548767089844,0.7336177825927734,0.44139862060546875,-2.729583740234375,2,-0.025947483052607523,1.3333209219197975,70.93253326416016,1.2154107721425593,71.04962158203125,2.562493891247923,71.15938568115234,-0.025947483052607523
3782,2014-09-04,72.74737548828125,73.02545928955078,71.15206909179688,71.34965515136719,1609686.0,0.015527592431850978,-1.0897965089064587,2.4804960938028895,75.40828784004805,66.45076894896835,-1.5450994367665487,-2.7399268914508923,-1.276232294753953,-2.2130263918010655,8.860275096134412,1.8733901977539062,1.2752762228380163,2.410154342651367,-0.08466884402116648,4.904977529323901,1.1627427493151004,3.657565935987634,-3.3281235607197317,89.5889448413163,20.172064617670188,1.247411593336264,9,-1.0574378967285156,-2.5283355712890625,-0.3713836669921875,-0.6709213256835938,-5.2615814208984375,3,-0.06065781492130584,-1.756746095107496,71.63505554199219,1.3333209219197975,70.93253326416016,1.2154107721425593,71.04962158203125,-0.06065781492130584
3783,2014-09-05,72.19853210449219,72.59369659423828,71.81068420410156,72.44734191894531,893559.0,-0.007544511126418185,1.8919101693482487,-0.17801115708343795,67.42126115550344,66.94192439536603,-0.6633426730887493,-1.9729395070010014,-0.7133687189821813,-1.5759590704525124,7.58336517071392,0.9366912841796875,1.431230662807593,1.6586048126220732,-0.7431023220607784,4.060311947304925,0.45775124528064737,2.859458379963499,-2.4186594407317443,65.65336155757238,-4.7758793340977235,1.2008535673414258,9,-0.5085945129394531,-1.9794921875,-0.5085945129394531,-0.16465377807617188,-4.983497619628906,4,-0.04875324493623001,-1.0897965089064587,72.74737548828125,-1.756746095107496,71.63505554199219,1.3333209219197975,70.93253326416016,-0.04875324493623001
3784,2014-09-08,72.1399917602539,72.2278060913086,71.72286987304688,72.05949401855469,623613.0,-0.0008108245767871614,2.942867355753478,-0.3235312155034957,65.15932084253933,66.95336320871806,-0.5399822023853886,-1.759062191238968,-0.6688012605567053,-1.4298079035851998,7.2580773567752805,0.5049362182617188,1.4675767662791657,1.444192886352539,-0.9474953823519172,3.8358811550569953,0.24834875200031092,2.640037020704767,-2.0355604339144264,63.22187294022208,-6.550491182699751,1.195844134352226,9,-0.4500541687011719,-1.9209518432617188,-1.0428047180175781,-0.6988639831542969,-4.215118408203125,0,-0.04047482040409567,1.8919101693482487,72.19853210449219,-1.0897965089064587,72.74737548828125,-1.756746095107496,71.63505554199219,-0.04047482040409567
3785,2014-09-09,71.86190795898438,72.14730834960938,71.5691909790039,71.92777252197266,612762.0,-0.003854780053118123,1.289862955743922,-0.8182162828167946,64.10515896232525,66.10299825750133,-0.3093424983302526,-1.29006919295162,-0.43368860304205725,-1.0856608384309538,6.75114040534617,0.5781173706054688,1.5860316971448754,1.0029197692871037,-1.2259702663645982,3.2318098049388055,-0.11152524853875434,2.1173647871129617,-1.4653738363237636,44.01408192183725,-25.40045973882041,1.114445017825851,9,-0.17197036743164062,-1.6428680419921875,-0.8927841186523438,-0.5488433837890625,-6.081184387207031,1,-0.038696544165016444,2.942867355753478,72.1399917602539,1.8919101693482487,72.19853210449219,-1.0897965089064587,72.74737548828125,-0.038696544165016444
3786,2014-09-10,71.31306457519531,71.76677703857422,71.21793365478516,71.45210266113281,946791.0,-0.007637473028162867,-2.3333951160743247,2.110969535503301,56.8273361414204,64.93166903019988,0.20610983253645543,-0.6421657496766215,0.06680752197786433,-0.46849491864477955,6.894106477868064,0.6439743041992188,1.5207739694683085,0.37028617858887003,-1.7901678158098377,2.530740172987578,-0.709940818610491,1.450513175788231,-0.6536379358456799,8.59380408798244,-55.43201441175206,1.0802269971993548,9,0.3768730163574219,-1.094024658203125,-0.34394073486328125,0.0,-5.686019897460923,2,-0.04309903793093639,1.289862955743922,71.86190795898438,2.942867355753478,72.1399917602539,1.8919101693482487,72.19853210449219,-0.04309903793093639
3787,2014-09-11,71.45210266113281,71.67896270751953,70.61786651611328,71.4301528930664,1059460.0,0.001949686032506559,3.461481707219273,-0.15786874451273047,63.517916046900716,64.9118774349885,0.12623521295110152,-0.6563600297740209,-0.155346143169794,-0.5637331699253423,6.833572253841898,1.06109619140625,1.3780702211543314,0.4087032318115291,-1.641638847431338,2.459045311054396,-0.6164678078099115,1.4338742714329697,1.5733566284179688,42.22205918695169,-24.51438544612754,1.025171039621435,9,0.36956024169921875,-1.233062744140625,-0.48297882080078125,-0.1390380859375,-4.1272964477539205,3,-0.03564109052819053,-2.3333951160743247,71.31306457519531,1.289862955743922,71.86190795898438,2.942867355753478,72.1399917602539,-0.03564109052819053
3788,2014-09-12,71.62773895263672,72.00094604492188,71.2325668334961,71.81068420410156,796401.0,0.0024580982918986916,1.7273170401462326,-8.334723670490094,52.5424277899263,63.375099393437445,0.02684443342401721,-0.6485393428104089,-0.4255665631440593,-0.6967591928753052,7.2742763029583575,0.7683792114257812,1.2008422847711984,0.44676246643066975,-1.3441313685378304,2.23765630139917,-0.44868445105358035,1.3422093839149198,1.349568481445317,62.727350273436386,0.19032095758799983,0.8954469174842483,9,0.1939239501953125,-1.4086990356445312,-0.6732521057128906,-0.3293113708496094,-5.2908554077148295,4,-0.05782598956519813,3.461481707219273,71.45210266113281,-2.3333951160743247,71.31306457519531,1.289862955743922,71.86190795898438,-0.05782598956519813
3789,2014-09-15,71.63505554199219,71.81068420410156,71.16670989990234,71.44478607177734,605083.0,0.00010214742867020732,1.3783654320291918,-1.0400350306518202,46.496868157135,61.88961309572224,0.12438525242396281,-0.5230227636826896,-0.49984301657413255,-0.6657704625158658,7.71302510632719,0.6439743041992188,1.0924052156824189,0.3527259826660156,-1.2863458784073174,1.9917978437393487,-0.4668099478706438,1.172261913202675,1.295063073730475,66.50720567474946,7.9354307544642495,0.8195359305366647,9,0.18660736083984375,-0.9330368041992188,-1.0062141418457031,-0.6622734069824219,-3.724822998046875,0,-0.0617019282484943,1.7273170401462326,71.62773895263672,3.461481707219273,71.45210266113281,-2.3333951160743247,71.31306457519531,-0.0617019282484943
3790,2014-09-16,70.96180725097656,71.59846496582031,70.78617858886719,71.5691909790039,772129.0,-0.009398307657079608,1.4395486051440682,-3.192229038854806,42.94122697542921,59.37997821235864,0.8964992213565779,0.23974824828567876,0.12272020234323122,0.04278825920985696,8.0275991278872,0.848876953125,1.020787120361689,-0.36955223083495525,-1.8998005316016702,1.1606960699317597,-1.1346763812183127,0.3955719195484022,1.9220663227539063,24.867748216876375,-28.974788368608774,0.7651241503833578,9,0.8598556518554688,-0.25978851318359375,-0.43358612060546875,0.010974884033203125,-3.3881988525390625,1,-0.042796738366383535,1.3783654320291918,71.63505554199219,1.7273170401462326,71.62773895263672,3.461481707219273,71.45210266113281,-0.042796738366383535
3791,2014-09-17,71.2837905883789,71.56187438964844,70.83740234375,71.04962158203125,811646.0,0.004537417378105424,-1.2000115841297423,-0.38553717451106,51.29771526984137,56.70102570455789,0.5804941450715546,0.03481964157059281,-0.27155095416581787,-0.23899830447443549,8.379736316924498,0.7244720458984375,0.9452478484735707,-0.12074775695801065,-1.4767854442149968,1.2352899302989755,-0.7987666005865037,0.5572710866704824,1.5547628441992174,48.147923412564886,-3.7451028086461164,0.6780188436284937,9,0.321990966796875,-0.4061393737792969,-1.2733116149902344,-0.3110084533691406,-2.6710357666015625,2,-0.07719941618114101,1.4395486051440682,70.96180725097656,1.3783654320291918,71.63505554199219,1.7273170401462326,71.62773895263672,-0.07719941618114101
3792,2014-09-18,72.48393249511719,72.48393249511719,71.20330047607422,71.2837905883789,889387.0,0.016836112345208765,1.134134325037348,5.125109959925716,61.050100373871985,55.993118951043286,-0.7386209200240188,-1.0484784150727364,-1.487880976276358,-1.391556585268944,8.947553910479352,1.2806320190429688,0.9836050426619778,0.9710887908935604,-0.3653658279571488,2.3075434097442695,0.3028614814681987,1.639316100318922,0.3102071991316393,100.0,45.57651285822478,0.6682273094253557,9,-0.9330329895019531,-1.6062812805175781,-2.9564361572265625,-1.5111503601074219,-4.6761474609375,3,-0.09459872804010327,-1.2000115841297423,71.2837905883789,1.4395486051440682,70.96180725097656,1.3783654320291918,71.63505554199219,-0.09459872804010327
3793,2014-09-19,72.5058822631836,73.01814270019531,72.16925811767578,72.81324005126953,1705223.0,0.00030282253336477716,1.3673404255319148,-0.25610120466609454,62.32958208288063,55.678703533303434,-0.7961073948658708,-0.8895295229926177,-1.5355341522684682,-1.3674365473617769,9.688997022498178,0.8488845825195312,0.9189522365948619,0.8492416381835994,-0.22791735661911616,1.926400632986315,0.31066214078224164,1.3878211355849572,-1.8880157470703125,77.04889454038312,20.056675178354197,0.5385794974013587,9,-0.6878776550292969,-1.6282310485839844,-3.064373016357422,-1.5331001281738281,-4.0833892822265625,4,-0.07145732026262785,1.134134325037348,72.48393249511719,-1.2000115841297423,71.2837905883789,1.4395486051440682,70.96180725097656,-0.07145732026262785
3794,2014-09-22,72.32293701171875,72.55711364746094,71.86190795898438,72.2790298461914,767110.0,-0.002523178061619724,1.7142665653902864,-0.14285359678300155,61.6421676664303,55.405037833759536,-0.6531701029849444,-0.6651867760160997,-1.3967544478296787,-1.136893062697112,9.847468705251922,0.6952056884765625,0.6553163040529171,0.6183639526367131,-0.48891533712280477,1.725643242396231,0.06472430775696125,1.1720035975164649,-1.6570649719238304,68.85229090610771,8.754864136363679,0.5536396448797589,9,-0.5049324035644531,-1.1781806945800781,-2.7186031341552734,-1.3501548767089844,-3.3735580444335938,0,-0.08276839567268846,1.3673404255319148,72.5058822631836,1.134134325037348,72.48393249511719,-1.2000115841297423,71.2837905883789,-0.08276839567268846
3795,2014-09-23,70.90325927734375,72.29366302490234,70.81544494628906,72.28634643554688,1222057.0,-0.01962970245725726,1.1151843320487766,-31.5002606429192,44.52949979696219,54.03861157326419,0.6886406769937139,0.7077851096256467,-0.008688529612172147,0.32951527043553597,9.11364188201851,1.5074920654296875,0.46362744464568095,-0.7486248016357422,-1.9045397944272935,0.4072901911558091,-1.3265822980315107,-0.17066730523997364,-0.1903418243408197,3.986671839064535,-52.01156646989306,0.577957496395775,9,0.9147453308105469,0.24149703979492188,-1.2989253997802734,0.06952285766601562,-1.2367248535156392,1,-0.04221282299154927,1.7142665653902864,72.32293701171875,1.3673404255319148,72.5058822631836,1.134134325037348,72.48393249511719,-0.04221282299154927
3796,2014-09-24,71.70091247558594,71.8253173828125,70.77885437011719,70.9764404296875,1069192.0,0.011249880560809,1.1503801834287057,-0.5238079477504909,41.791032270420374,51.62451337587748,-0.05387627306356535,-0.09168710636443222,-0.8635440466244972,-0.42904144190298155,8.352869201921878,1.0464630126953125,0.3112329920771515,0.04719886779784588,-1.1089148241113662,1.203312559707058,-0.5308579781567602,0.6252557137524519,-0.9418905176391661,41.17639042206686,-10.136095918005168,0.5780568459546078,9,0.1975860595703125,-0.5561561584472656,-2.096578598022461,-0.7281303405761719,-2.0929183959960938,2,-0.057562783159193165,1.1151843320487766,70.90325927734375,1.7142665653902864,72.32293701171875,1.3673404255319148,72.5058822631836,-0.057562783159193165
3797,2014-09-25,70.03974914550781,72.1399917602539,69.90071105957031,72.07412719726562,1423766.0,-0.023167952439151263,1.0675622367179025,-2.808083573790518,35.581624770442104,49.7399797070459,1.5487429052561765,1.5613460803228492,0.7581528046367509,1.2502711276270588,8.232786685037283,2.2392807006835938,0.13599824184645115,-1.5579826354980497,-2.907187977740847,-0.20877729325525252,-2.2325853066194554,-0.883379964376644,2.9783935546875,4.4600203618137675,-43.17795014238788,0.6746026711214006,9,1.419677734375,1.1050071716308594,-0.43541526794433594,0.9330329895019531,0.39516448974609375,3,-0.02037406388714902,1.1503801834287057,71.70091247558594,1.1151843320487766,70.90325927734375,1.7142665653902864,72.32293701171875,-0.02037406388714902
3798,2014-09-26,69.99584197998047,70.3836898803711,69.65921783447266,69.988525390625,1272763.0,-0.000626889245935569,-1.1758148593687345,-0.0035964747796737298,35.651311731861824,48.53491788201555,1.4939238487208257,1.595411585346298,0.7525408468914492,1.310663067867253,8.843470521762722,0.7244720458984375,0.05663160875928952,-1.5437126159667969,-3.062222858757991,-0.025202373175602588,-2.302967737362394,-0.7844574945711997,2.9599520874023426,11.616157627167729,-32.64396076388171,0.7592551213955985,9,1.3428382873535156,1.1489143371582031,-0.15001869201660156,0.9769401550292969,-0.30735015869140625,4,-0.03125981321042737,1.0675622367179025,70.03974914550781,1.1503801834287057,71.70091247558594,1.1151843320487766,70.90325927734375,-0.03125981321042737
3799,2014-09-29,69.71044158935547,70.24465179443361,69.24209594726561,69.92266082763672,1251938.0,-0.00407739063566992,1.34186983176503,-29.005213764337853,35.61643416388257,47.72105201406592,1.651254534577788,1.8712814109140368,0.9921056249306446,1.6020269697149274,9.609440656243539,1.0025558471679972,-0.099002623648758,-1.7621540069580135,-3.4770330622644963,-0.04727495165153073,-2.619593534611255,-0.9047144793047721,3.1134894287109347,15.347709231827384,-27.74790370327626,0.8574395276532439,9,1.419677734375,1.4233360290527344,0.13538169860839844,1.2623405456542969,-0.6000671386718608,0,-0.018475691432072394,-1.1758148593687345,69.99584197998047,1.0675622367179025,70.03974914550781,1.1503801834287057,71.70091247558594,-0.018475691432072394
3800,2014-09-30,70.6690902709961,70.9544906616211,69.89338684082031,70.06169891357422,1365096.0,0.013751866431828796,-1.2480643962047617,-2.862093758987633,45.918380176191434,47.12334811477148,0.7227189906265323,0.9400828249199691,-0.028842286288750074,0.6597569196690074,10.30572111406004,1.244049072265625,-0.15628608032855595,-0.7903331756591854,-2.526592415503174,0.9459260641848033,-1.6584627955811726,0.07779644426280186,1.9399306428222616,49.24243022591532,1.7089343611038572,0.8681296199219929,9,0.461029052734375,0.4646873474121094,-0.5031070709228516,0.3036918640136719,-0.10245513916015625,1,-0.02433470272669891,1.34186983176503,69.71044158935547,-1.1758148593687345,69.99584197998047,1.0675622367179025,70.03974914550781,-0.02433470272669891
3801,2014-10-01,69.77630615234375,70.6910400390625,69.50553894042969,70.36905670166016,947893.0,-0.01263330425266218,-1.0903055699420876,-0.9758955936291012,40.304859531914296,44.818321354553966,1.5412584593210852,1.7776133336567028,0.8109801626062705,1.555927689676892,10.464236119973275,1.1855010986328125,-0.20623640932890908,-1.5901798248291072,-3.479129487391731,0.2987698377335164,-2.534654656110419,-0.6457049935477954,2.6306992634814463,18.434417230730748,-28.54113284461928,0.9444748312813154,10,1.3538131713867188,1.3574714660644531,0.5616493225097656,1.1964759826660156,1.1562271118164062,2,-0.0015731948933491724,-1.2480643962047617,70.6690902709961,1.34186983176503,69.71044158935547,-1.1758148593687345,69.99584197998047,-0.0015731948933491724
3802,2014-10-02,68.33467864990234,70.21537780761719,68.33467864990234,69.52749633789061,1668609.0,-0.020660702492532046,-2.1533723496114363,2.0123434543652343,33.38256129111741,41.601985711024724,2.6065217593413195,3.0268927338661484,2.1570312544650108,2.9894065508947847,10.160019095287351,1.8806991577148438,-0.22383061540323013,-2.8111724853515625,-5.024054701637368,-0.5982902690657568,-3.9176135934944654,-1.7047313772086596,3.8824321978092797,0.0,-43.1248497571281,1.106441108142905,10,2.111217498779297,2.3453903198242188,2.003276824951172,2.638103485107422,1.6757965087890483,3,0.018633517488405138,-1.0903055699420876,69.77630615234375,-1.2480643962047617,70.6690902709961,1.34186983176503,69.71044158935547,0.018633517488405138
3803,2014-10-03,68.67861938476561,69.06646728515625,68.46640014648439,68.83229064941406,1237306.0,0.005033179955749478,-1.0759627312799114,0.1288304710736007,35.57142240114612,38.70523623710426,1.8579770404647036,2.5357366247217357,1.7615329266998145,2.6477323438253393,9.839361804569817,0.7317886352539062,-0.31678504230646354,-2.29123611450197,-4.702596621500206,0.12012439249626539,-3.496916368001095,-1.0855558610028453,3.2278968871212754,13.128450947044165,-25.921747730164576,1.205680253499119,10,1.635551452636733,2.0014495849609517,1.792888641357436,2.294162750244155,1.9465637207031392,4,0.025572649337180398,-2.1533723496114363,68.33467864990234,-1.0903055699420876,69.77630615234375,-1.2480643962047617,70.6690902709961,0.025572649337180398
3804,2014-10-06,69.22013854980469,69.86412048339844,68.93474578857422,69.26405334472656,1158014.0,0.007884828930605936,-2.0238302097554923,0.28577102571738,41.389252672045956,38.356319889891346,0.9275857204817157,1.8595959347340454,1.1564638364490634,2.11005822296805,9.300236108889676,1.1855010986328267,-0.5791799172782532,-1.6037242889404268,-4.069730905028749,0.862282327147895,-2.8367275969845878,-0.37072098089626593,2.4006307123234336,33.7986044777858,-6.754533207439579,1.233003308044162,10,1.0171966552734375,1.459930419921875,1.2513694763183594,1.7526435852050781,2.0051116943359375,0,0.006766141780363277,-1.0759627312799114,68.67861938476561,-2.1533723496114363,68.33467864990234,-1.0903055699420876,69.77630615234375,0.006766141780363277
3805,2014-10-07,69.08110046386719,69.92997741699219,68.96401214599611,69.32991027832031,2077838.0,-0.0020086363426946585,-2.9999684074181148,5.665740097289785,38.90935519980455,38.0361335487118,0.8727473856141614,1.875794047472624,1.2056706280229434,2.255889703775125,8.891800206295681,0.9659652709960795,-0.8822511946862903,-1.603722000122076,-4.135984749551426,0.9285407493072739,-2.869853374836751,-0.33759062540740103,2.276781549282873,31.676881882319417,-7.588582599894121,1.2661313747146723,10,1.1562347412109375,1.598968505859375,1.3904075622558594,1.8916816711425781,1.5074920654296875,1,0.0004237626010565876,-2.0238302097554923,69.22013854980469,-1.0759627312799114,68.67861938476561,-2.1533723496114363,68.33467864990234,0.0004237626010565876
3806,2014-10-08,68.23954010009766,68.93474578857422,67.92487335205078,68.72984313964844,1551920.0,-0.012182208420517426,1.243890861933056,1.970593646510487,27.828697183238916,37.17469715013368,1.3093717696578864,2.609055090937403,1.9611029272716678,3.09623211690581,9.153859554597766,1.1562271118164062,-1.2189893727806123,-2.2916061401367216,-5.028145428193213,0.44493314791976957,-3.659875784164967,-0.923336496108476,2.8764856439925808,13.737879761908728,-17.10791282375616,1.3682696440282451,10,1.2001419067382812,2.235626220703125,2.2319679260253906,2.7332420349121094,2.868621826171875,2,0.03410185690473244,-2.9999684074181148,69.08110046386719,-2.0238302097554923,69.22013854980469,-1.0759627312799114,68.67861938476561,0.03410185690473244
3807,2014-10-09,68.90547180175781,69.46163177490234,68.53225708007811,69.10305786132811,1591263.0,0.009758736660348655,1.0320110762661283,0.4029876293472051,32.37822114181799,36.81102041790658,0.5203418411870331,1.8367237179929532,1.3015862010450405,2.426037964428531,9.899292433873995,1.2220916748046875,-1.3253906961223976,-1.4983428955078182,-4.290869190748069,1.2941833997324323,-2.8946060431279506,-0.10207974788768581,1.8914387031284718,48.90511504377638,22.916266760982687,1.3962631476201264,10,0.534210205078125,1.5696945190429688,1.5696945190429688,2.067310333251953,2.1514663696289062,3,0.029418004251305918,1.243890861933056,68.23954010009766,-2.9999684074181148,69.08110046386719,-2.0238302097554923,69.22013854980469,0.029418004251305918
3808,2014-10-10,67.48579406738281,68.66397857666016,67.48579406738281,68.51030731201172,1830964.0,-0.02060326556444514,-1.2999888297278177,5.185149432388974,28.88177117405432,36.06272453014789,1.7282721227513491,3.0885380201493575,2.744578197260793,3.8363412989105825,10.61960944077641,1.419677734375,-1.527006202040866,-2.71092338562012,-5.7266901367762415,0.30484336553600144,-4.218806761198181,-1.2030400100420593,3.0239127222199187,0.0,-19.717313183867596,1.5078833755780627,10,1.7343482971191406,2.76617431640625,3.4686946868896484,3.486988067626953,3.7833633422851562,4,0.037410556194800826,1.0320110762661283,68.90547180175781,1.243890861933056,68.23954010009766,-2.9999684074181148,69.08110046386719,0.037410556194800826
3809,2014-10-13,67.21503448486328,67.54434204101561,66.7247314453125,67.21503448486328,1460207.0,-0.004012097453416463,1.48889094826594,-0.0,32.10227209620034,34.527601410148876,1.7967842346344298,3.173910322366595,3.0461309289421905,4.088621227560964,11.614330845895255,0.8196105957031108,-1.5614234895106591,-2.7606819152832003,-5.973987174408492,0.4526233438420917,-4.367334544845846,-1.1540292857205543,2.931802778073063,15.296892777743395,-6.145440308659971,1.6066526295626455,10,1.4928512573242188,2.656402587890625,3.7394542694091797,3.7577476501464844,4.793235778808594,0,0.05073490844333994,-1.2999888297278177,67.48579406738281,1.0320110762661283,68.90547180175781,1.243890861933056,68.23954010009766,0.05073490844333994
3810,2014-10-14,67.92487335205078,68.05659484863281,66.37347412109375,66.95890808105469,1579018.0,0.010560715658746833,1.7380989319912374,100.0,31.51862763768618,33.551353421901304,0.7339212243672932,2.3451219746316525,2.345535637256816,3.364242775792192,12.902500011033336,1.6831207275390625,-1.587075551561,-1.898996353149414,-5.201874027829916,1.4038813215310881,-3.550435190489665,-0.24755751580916296,1.742869096418218,50.237047614577136,29.99834360503126,1.6514388373402504,10,0.3695526123046875,1.77093505859375,3.0296154022216797,3.0479087829589844,4.149253845214844,1,0.0485886351967737,1.48889094826594,67.21503448486328,-1.2999888297278177,67.48579406738281,1.0320110762661283,68.90547180175781,0.0485886351967737
3811,2014-10-15,65.78072357177734,68.44444274902344,65.78072357177734,67.98341369628906,2301169.0,-0.0315664891881422,-1.4186054566677404,-2.2802995000434403,30.095749088468963,33.18615206605148,2.516310803869999,4.275040658577936,4.47137341627996,5.482830515935575,14.386684708937608,2.6637191772460938,-1.6553928680581151,-3.7679927825927706,-7.453504352529308,-0.08248121265623354,-5.610748567561046,-1.925236997624495,3.3599359443116157,0.0,-21.316112925772437,1.8427557849682699,10,2.074626922607422,3.6187095642089844,5.173765182495117,5.192058563232422,5.795783996582031,2,0.07308932915998367,1.7380989319912374,67.92487335205078,1.48889094826594,67.21503448486328,-1.2999888297278177,67.48579406738281,0.07308932915998367
3812,2014-10-16,65.62704467773439,66.51982879638672,63.79025268554688,65.91244506835939,3125110.0,-0.0023362299120237573,2.6390276153181698,0.12956901538216417,29.790096555443355,32.54378252764006,2.509412437947603,4.0988287525358515,4.6413796082425876,5.609794223696639,15.344954912451932,2.7295761108398366,-1.916379083636329,-3.578827285766593,-7.388300193001896,0.23064562146871026,-5.483563739384252,-1.6740908321489343,2.9088263683784845,37.68763433201494,14.518936876677365,1.9047364536176548,10,1.233070373535142,2.7771530151367045,5.327444076538072,5.345737457275376,7.6618576049804545,3,0.08351918443761264,-1.4186054566677404,65.78072357177734,1.7380989319912374,67.92487335205078,1.48889094826594,67.21503448486328,0.08351918443761264
3813,2014-10-17,67.32480621337889,67.4345703125,65.38555908203125,65.86122131347656,2438763.0,0.025869845945089676,1.434787338685185,-5.128181137724501,40.23954002322348,32.4160366777709,0.669860047377071,2.100717021647455,2.9778868048228304,3.8917320034942833,15.571541442674347,2.04901123046875,-2.0305235701866877,-1.6220119476318473,-5.1831637755967535,1.9391398803330588,-3.4025878616143075,0.15856396635061287,1.1196365356445455,75.94347200319947,49.646267700712286,1.7805759139824542,10,-0.4646911621093608,1.0793914794922017,3.6955451965332173,3.6479759216308736,6.2568130493164205,4,0.05543472262184057,2.6390276153181698,65.62704467773439,-1.4186054566677404,65.78072357177734,1.7380989319912374,67.92487335205078,0.05543472262184057
3814,2014-10-20,66.33688354492189,67.46384429931639,65.89781188964844,67.36138916015625,1618786.0,-0.014673977156739015,1.5476039766169327,-0.6999973935934498,32.31779888232663,31.68364153138446,1.3474846835866714,2.7586215929265308,3.9609952440914498,4.852192281121333,16.173908487540196,1.5660324096679545,-1.971035120735678,-2.310631942749012,-5.677982909229371,1.0567190237313469,-3.9943074259891915,-0.6269564595088326,1.1767211914062443,54.71695020277581,30.028276433620135,1.6836754832401806,10,0.28905868530272016,2.0673141479492045,4.68346786499022,4.635898590087876,7.171554565429673,0,0.07435190803628955,1.434787338685185,67.32480621337889,2.6390276153181698,65.62704467773439,-1.4186054566677404,65.78072357177734,0.07435190803628955
3815,2014-10-21,67.91023254394531,67.96878051757811,65.98562622070311,66.17588806152344,1687541.0,0.023717559748763106,1.1422825871959188,-1.6928599088499237,42.784359770128454,33.345381818816634,-0.45753270806076785,1.0008601857128667,2.414698223852298,3.261068932639432,17.651433269447548,1.983154296875,-1.9238609462725549,-0.5876316070556697,-3.795116116351977,2.6198529022406376,-2.1913738617038234,1.016110647592484,-4.11997985839843,88.52195123550489,60.437949638424946,1.603742254648151,10,-1.2842903137207031,0.49396514892578125,3.3516082763671875,3.062549591064453,5.5250244140625,1,0.060344922498604125,1.5476039766169327,66.33688354492189,1.434787338685185,67.32480621337889,2.6390276153181698,65.62704467773439,0.060344922498604125
3816,2014-10-22,67.5736083984375,68.05659484863281,67.11990356445311,67.82974243164061,1681789.0,-0.0049568987308352686,1.6391659501290168,-0.1476834826063158,46.78214867502135,34.94581821139478,-0.25178258449493285,1.0671356395290843,2.7415208249134935,3.576261735624371,19.144232025200374,0.9366912841797017,-2.0092934327291943,-0.7178905487060518,-3.5689584316244094,2.1331773342123057,-2.1434244901652306,0.7076433927531269,-3.6997851562499946,88.67914405988574,54.68632982848642,1.425533941459178,10,-1.3464927673339844,0.8305892944335938,3.688232421875,3.1979331970214844,6.300727844238281,2,0.06660172374237439,1.1422825871959188,67.91023254394531,1.5476039766169327,66.33688354492189,1.434787338685185,67.32480621337889,0.06660172374237439
3817,2014-10-23,68.61275482177734,68.68593597412111,66.64423370361328,67.46384429931639,1383074.0,0.0153779922068491,2.1525439702191855,-4.485583224115638,49.73698273219894,37.26306394007752,-1.4939190398003461,-0.08896009680013606,1.7108152605847806,2.516718299674068,19.694884796988813,2.0417022705078267,-2.042506074797217,0.39260559082030966,-2.3433462511572998,3.128557432797919,-0.975370330168488,1.7605815118091073,-4.571620715332031,97.78264256669715,58.62455739017869,1.3679759209888027,10,-2.374660491943345,-0.20855712890625,2.6289615631103516,1.9209556579589844,5.444526672363281,3,0.043195361478786554,1.6391659501290168,67.5736083984375,1.1422825871959188,67.91023254394531,1.5476039766169327,66.33688354492189,0.043195361478786554
3818,2014-10-24,67.80778503417969,68.42249298095703,67.47847747802734,68.1444091796875,1478653.0,-0.011732072115287817,1.1147496154503505,-0.2929942227239488,44.47626572647008,38.6379521212186,-0.7135041428842754,0.5730622716256732,2.5332116790786188,3.2884576953133404,20.066800624185866,1.13427734375,-1.9101713201052064,-0.3029613494873047,-2.9119895662213366,2.3060668672467273,-1.6074754578543207,1.0015527588797113,-3.487962815673825,68.50387883265573,27.483615857646143,1.3045141083670149,10,-1.569690704345689,0.5964126586914062,3.4064903259277344,2.671039581298828,6.578804016113281,4,0.08083315574712113,2.1525439702191855,68.61275482177734,1.6391659501290168,67.5736083984375,1.1422825871959188,67.91023254394531,0.08083315574712113
3819,2014-10-27,68.42249298095703,68.68593597412111,67.54434204101561,68.53225708007811,1434977.0,0.009065447963939377,4.47367073326847,0.32607316078142734,47.51657772471626,40.415502130888605,-1.2727669846996008,-0.1508152688909945,1.9198410323835162,2.636161400386939,20.023613999205068,1.1415939331054972,-1.8556453480917838,0.37614402770995525,-2.1281093951716628,2.8803974505915733,-0.8759826837308538,1.6282707391507643,-3.840703937114256,90.24397135067132,46.05727491948366,1.252126711440811,10,-2.1843986511230327,-0.248809814453125,2.925334930419922,1.873382568359375,5.561607360839844,0,0.07540102760029721,1.1147496154503505,67.80778503417969,2.1525439702191855,68.61275482177734,1.6391659501290168,67.5736083984375,0.07540102760029721
3820,2014-10-28,68.94937896728516,69.59335327148439,68.854248046875,69.27136993408203,1398626.0,0.007700479233850199,-1.8857049238927008,2.933481615347568,52.74166362168344,42.93171485680133,-1.83166278050507,-0.8570868482569551,1.3884107128125578,2.076355669537719,20.491102690577332,1.170860290527358,-1.6024786596430118,0.9890155792236328,-1.2389136252921134,3.216944783739379,-0.12494902303424738,2.102980181481513,-4.121341107625682,78.16384553495398,28.881121999797692,1.1139646022578764,10,-2.257575988769517,-0.9074211120605469,2.532001495361328,1.3355216979980469,5.5469818115234375,1,0.06612183041169328,4.47367073326847,68.42249298095703,1.1147496154503505,67.80778503417969,2.1525439702191855,68.61275482177734,0.06612183041169328
3821,2014-10-29,69.66653442382811,69.8421630859375,68.96401214599611,69.28600311279297,1237900.0,0.010401188049615762,1.4000125108166048,-1.1818074116197075,52.92792343266248,45.50258450982567,-2.167595530305775,-1.6684290113827132,0.6801407974729585,1.3280132679935406,20.576476326253683,0.8927841186523438,-1.36879150067017,1.7116596221923714,-0.4978983023997898,3.9212175467845327,0.6068806598962908,2.816438584488452,-4.457271331222643,94.50805064426582,43.31132368271189,1.1047789622960824,10,-2.052673339843736,-1.7014122009277202,1.8148460388183736,0.6183662414550923,3.8419036865234517,2,0.05409659839331238,-1.8857049238927008,68.94937896728516,4.47367073326847,68.42249298095703,1.1147496154503505,67.80778503417969,0.05409659839331238
3822,2014-10-30,69.60799407958984,69.63726043701172,68.00537109375,68.82497406005861,2116305.0,-0.0008402936176231668,2.878281839280534,2.0577019467891406,59.11951252617072,47.60035923237536,-1.6594845574986294,-1.5911848142763887,0.7310276632328225,1.3605519918554592,20.02432754949083,1.6611633300781108,-1.1717593775596242,1.5894535064697237,-0.7364953244794208,3.9154023374188682,0.42647909099514436,2.752427921944303,-3.9354409876511767,90.0930561338614,31.081038894490923,1.1629744154745736,10,-1.738006591796875,-1.6428718566894531,1.9136333465576172,0.6769065856933594,5.2542572021484375,3,0.061290979857971495,1.4000125108166048,69.66653442382811,-1.8857049238927008,68.94937896728516,4.47367073326847,68.42249298095703,0.061290979857971495
3823,2014-10-31,70.4349136352539,71.13743591308594,70.15683746337889,70.28124237060547,2273618.0,0.011879663630567583,-3.8727679417671754,0.19625457946839547,63.20526363217667,51.03229976013649,-2.233742489629563,-2.4029830276325868,-0.07191842302574969,0.5138111337298028,19.315964858038758,1.5294418334960938,-0.7412573408671363,2.3285583496093807,-0.2239061598826737,4.881022859101435,1.0523260948633464,3.604790604355415,-4.345399543915363,80.44798430419964,15.24922506678736,1.2762322547460287,10,-1.873382568359375,-2.9710693359375,0.8671779632568359,-0.15001296997070312,3.6589584350585938,4,0.05142858380781279,2.878281839280534,69.60799407958984,1.4000125108166048,69.66653442382811,-1.8857049238927008,68.94937896728516,0.05142858380781279
3824,2014-11-03,69.68849182128906,70.68372344970703,69.64458465576172,70.25196838378906,1147929.0,-0.010597327027760395,-2.191012815406602,-3.666765961672128,57.21125619938876,52.635288252276524,-1.0749390224776079,-1.7072035092592444,0.6343859940753447,1.2448672449156675,19.30805951444191,1.0391387939453125,-0.2725376229593053,1.5587188720703153,-1.0448528330092302,4.162290577149861,0.2569330195305497,2.860504724610081,-2.993227111340829,53.73837467054462,-12.801344266950785,1.3017858525397703,11,-0.7976570129394531,-2.2246475219726562,1.5532264709472656,0.5964088439941406,3.3442840576171875,0,0.06741568236333517,-3.8727679417671754,70.4349136352539,2.878281839280534,69.60799407958984,1.4000125108166048,69.66653442382811,0.06741568236333517
3825,2014-11-04,69.11037445068361,70.36905670166016,69.02256011962889,69.69580841064453,1226437.0,-0.008295736577109358,-2.5384646229724175,1.038967720970512,65.61427561473383,54.72774680113346,-0.3449541144243824,-1.187673177564804,1.145732014202494,1.7905469264083393,19.51176715891001,1.3464965820312642,-0.039051954905744424,0.9791378021240433,-1.6267177146451814,3.584993318893268,-0.32378995626056906,2.2820655605086557,-1.8820491963588495,35.28034765154993,-38.03721540347158,1.302927758384615,11,-0.21953964233399859,-1.6465301513672017,2.021574020385728,1.1745262145995952,3.922401428222642,1,0.07052090123735488,-2.191012815406602,69.68849182128906,-3.8727679417671754,70.4349136352539,2.878281839280534,69.60799407958984,0.07052090123735488
3826,2014-11-05,70.56663513183594,70.77885437011719,69.60799407958984,69.73971557617189,1165843.0,0.02107152063242701,-1.1476531668952392,-1.4124899001746392,70.64220709989763,57.05054950865554,-1.4885417951117574,-2.5936316152505015,-0.35231823477802493,0.3123243158215132,18.824002631868055,1.6684799194335795,0.45289535388275226,2.3190437316894474,-0.5057883247328618,5.143875788111757,0.9066277034782928,3.731459759900602,-2.8692165984598432,81.77557572480184,3.7878518381109956,1.412416028211155,11,-1.2586784362792969,-3.1027908325195312,0.5653133392333984,-0.2817344665527344,1.8587493896484375,2,0.05568815403527405,-2.5384646229724175,69.11037445068361,-2.191012815406602,69.68849182128906,-3.8727679417671754,70.4349136352539,0.05568815403527405
3827,2014-11-06,70.93253326416016,71.5691909790039,70.03974914550781,70.35441589355469,1487157.0,0.005185143540437087,-1.5333400731693447,0.699121657778692,66.96489432996741,59.54928602015524,-1.665968652692797,-2.951189974602414,-0.7403376830613695,-0.07888913071752768,18.76683933951007,1.5294418334960938,0.7141591171324251,2.5835887908935575,-0.47630866111704506,5.64348624290416,1.0536400648882562,4.113537516898859,-2.8223126452188865,75.00000000000014,-3.1122063666332735,1.5299487260053029,11,-1.3757667541503906,-3.2528114318847656,0.1994152069091797,-0.6476325988769531,-0.0878143310546875,3,0.036314857621092766,-1.1476531668952392,70.56663513183594,-2.5384646229724175,69.11037445068361,-2.191012815406602,69.68849182128906,0.036314857621092766
3828,2014-11-07,70.01047515869139,71.20330047607422,69.76166534423828,71.115478515625,1335115.0,-0.01299908607570699,1.2514163841841568,-1.9113823820521525,67.38228721810478,61.75658707497618,-0.445443664088657,-1.9292023622200674,0.14842861708895327,0.815974064735272,17.90548108252232,1.4416351318359375,0.9318887216698215,1.5352966308593636,-1.5824310789585638,4.653024340677291,-0.0235672240496001,3.0941604857683274,-1.4159986893413503,38.79302080337434,-40.53204573987224,1.5588638549089648,11,-0.22319412231443891,-2.3307533264160014,0.5525074005127095,0.2744255065918111,-0.9001007080077841,4,0.06930071695770468,-1.5333400731693447,70.93253326416016,-1.1476531668952392,70.56663513183594,-2.5384646229724175,69.11037445068361,0.06930071695770468
3829,2014-11-10,70.62518310546875,70.8666763305664,70.01779174804689,70.11293029785156,928983.0,0.008780228178483451,-1.416650376838093,-0.46357579314391645,64.12798536438959,63.02173393527687,-0.7988490830277897,-2.3982930119532426,-0.4895760134984357,0.18765205005537666,16.534452584506713,0.8562011718750142,1.0609348849755804,1.9794971466064482,-1.2199822465314298,5.178976539744326,0.37975745003751626,3.57923684317538,-1.6142466047671604,62.93110679704746,-14.601454662101247,1.5997396965689359,11,-0.8379020690917969,-2.9454612731933594,-0.12806320190429688,-0.3402824401855469,1.3904037475585938,0,0.049114052697941446,1.2514163841841568,70.01047515869139,-1.5333400731693447,70.93253326416016,-1.1476531668952392,70.56663513183594,0.049114052697941446
3830,2014-11-11,71.22525024414062,71.60578155517578,70.82276153564453,70.9471664428711,795713.0,0.008496503828892887,-1.9722129711414547,0.5428643769920467,68.49521301096516,64.7514327773105,-1.1646043470115615,-2.886414584008989,-1.102672646601718,-0.43062357470958545,15.803464522401928,0.9805984497070312,1.3688719985028257,2.414545440673834,-0.9638419524331567,5.792932833780824,0.7253517441203314,4.103739137227336,-1.8561581164767063,80.95236276703812,4.630256264555101,1.6891936965534984,11,-1.4196739196777344,-3.527233123779297,-0.7665481567382812,-0.9403495788574219,1.244049072265625,1,0.025377596127355462,-1.416650376838093,70.62518310546875,1.2514163841841568,70.01047515869139,-1.5333400731693447,70.93253326416016,0.025377596127355462
3831,2014-11-12,70.58859252929688,71.18865966796875,70.4349136352539,71.06425476074219,951312.0,-0.008938651849750734,1.0808146759620043,-1.7104996021838734,60.43278554330639,64.89735200143669,-0.42845453552364177,-1.9722114487234705,-0.5093589421729519,0.19188423096289853,14.558850966621678,0.7903366088867188,1.593307111087313,1.5374942779540959,-1.6093821968239723,4.684370752732164,-0.03594395943494533,3.110932515343137,-0.8616300932310565,44.84138147878467,-27.57781314731443,1.5734382373890352,11,-0.27442169189453125,-2.890575408935547,-0.12989044189453125,-0.3036918640136719,3.6882247924804688,2,0.03462575555101122,-1.9722129711414547,71.22525024414062,-1.416650376838093,70.62518310546875,1.2514163841841568,70.01047515869139,0.03462575555101122
3832,2014-11-13,71.10816192626953,71.53260040283203,70.47882080078125,71.07157135009766,867282.0,0.007360529206713151,1.3801654316732725,-0.07692554454175088,67.96814317792325,65.42656083985297,-0.796619548802596,-2.1714250178153094,-1.1029874500387251,-0.3297265711215118,12.327849926344417,1.0537796020507812,1.7241238057408594,1.7830078125000028,-1.0470446558191213,4.613060280819127,0.36798157834043366,3.198034046659572,-1.0805884311461256,73.01582048057192,0.0971774658727469,1.4150262341595639,11,-0.7939910888671875,-3.410144805908203,-1.1507377624511719,-0.8232612609863281,2.9491195678710938,3,0.018524210998178248,1.0808146759620043,70.58859252929688,-1.9722129711414547,71.22525024414062,-1.416650376838093,70.62518310546875,0.018524210998178248
3833,2014-11-14,71.05693817138672,71.44478607177734,70.5227279663086,71.37161254882812,873766.0,-0.0007203639286292862,3.000066195574826,-8.599874895746455,65.28014769396343,66.32310433925016,-0.7240211749405177,-1.9249567667921497,-1.1102513992883871,-0.2851861900758621,10.838246775127287,0.92205810546875,1.8090845708953083,1.5451774597167969,-1.2209686138268125,4.311323533260406,0.16210442294499217,2.9282504964886016,-0.7768513866549398,65.43785222517397,-5.070759677984995,1.3830730367718045,11,-0.742767333984375,-3.3589210510253906,-1.0995140075683594,-0.7720375061035156,3.7321395874023438,4,-0.0029866082573017927,1.3801654316732725,71.10816192626953,1.0808146759620043,70.58859252929688,-1.9722129711414547,71.22525024414062,-0.0029866082573017927
3834,2014-11-17,71.26915740966797,71.33502197265625,70.27392578125,70.46418762207031,789111.0,0.0029866082573017927,1.2656078191814295,-2.558104012607589,63.96478239303369,66.13982731461681,-0.7693487953545173,-1.8432191057226532,-1.377811006372255,-0.5165935782357565,9.216490672699232,1.06109619140625,1.827953137823215,1.5107830047607393,-0.9230643429677627,3.9446303524892414,0.2938593308964812,2.7277066786249975,0.3366241455078125,74.72518030119896,4.970720933376896,1.2169236738642513,11,-0.6622695922851562,-3.5711402893066406,-1.533102035522461,-1.0501174926757812,4.544425964355469,0,-0.030290563792908176,3.000066195574826,71.05693817138672,1.3801654316732725,71.10816192626953,1.0808146759620043,70.58859252929688,-0.030290563792908176
3835,2014-11-18,72.00827026367188,72.10340118408203,71.13011932373047,71.2618408203125,963970.0,0.010370725302045525,1.078127290794468,0.9272763460936981,64.05979452845446,65.40844814001201,-1.1780506127889083,-2.3816859263779406,-2.155851828117875,-1.2834109009914698,8.176553962192601,0.9732818603515625,1.7388681579265324,2.0449939727783146,-0.42349666819185927,4.5134846137484885,0.8107486522932277,3.2792392932634016,-1.734344482421875,94.80009841821905,27.012847248827256,1.2342453204850836,11,-1.0757369995117188,-4.061443328857422,-2.718608856201172,-2.1331748962402344,3.18328857421875,1,0.00010160762546695956,1.2656078191814295,71.26915740966797,3.000066195574826,71.05693817138672,1.3801654316732725,71.10816192626953,0.00010160762546695956
3836,2014-11-19,72.07412719726562,72.34489440917969,71.8253173828125,72.05217742919922,632853.0,0.0009145745808447625,-1.1846119300046514,0.02940635348951306,64.79367906731093,65.16720199971685,-1.1259919953266433,-2.2062007031592543,-2.2429805067951207,-1.375935765517113,7.2223244791285275,0.5195770263671875,1.8036372544133457,1.8858249664306612,-0.4839991066051539,4.255649039466476,0.7009129299127608,3.0707370029485617,-1.800201416015625,86.9255763577286,21.052720356964883,1.1849120365179058,11,-1.0208473205566406,-4.006553649902344,-3.079010009765625,-2.3746604919433594,3.5565032958984375,2,0.005482856810170578,1.078127290794468,72.00827026367188,1.2656078191814295,71.26915740966797,3.000066195574826,71.05693817138672,0.005482856810170578
3837,2014-11-20,71.57650756835938,71.94972229003906,71.1447525024414,71.86922454833984,860033.0,-0.006904275476611321,2.548369738855538,-13.335766423357665,57.1298012550806,64.02803689271417,-0.5893998706479238,-1.554879085614715,-1.7773358826843548,-0.9256753673793696,6.562943308911555,0.9293746948242188,1.8160878662506832,1.2400177001953097,-1.0852162803442837,3.565251680734903,0.07740070992551296,2.4026346904651064,-1.2197430419921886,62.897224494006174,-1.0852150473029596,1.162616990269794,11,-0.39516448974609375,-3.5089340209960938,-2.949115753173828,-2.1734161376953125,3.0662078857421875,3,0.03772620158700857,-1.1846119300046514,72.07412719726562,1.078127290794468,72.00827026367188,1.2656078191814295,71.26915740966797,0.03772620158700857
3838,2014-11-21,73.28890228271484,73.6913833618164,71.62773895263672,71.7155532836914,2042340.0,0.023923976909882683,-1.3598293506425525,-5.374983709959079,70.06523253173825,64.68773102241957,-1.997949795594053,-2.9888265749595178,-3.508128829884072,-2.681794970937645,6.279421048121601,2.1148757934570312,1.6694532618396636,2.678356552124029,0.3162813864771863,5.040431717770872,1.4973189693006077,3.8593941349474505,-2.8526125610351585,88.22279224794781,21.996731810787765,1.1810375828234188,11,-1.3062477111816406,-3.7504310607910156,-5.656745910644531,-4.881046295166016,1.9758377075195312,4,0.010484250513969062,2.548369738855538,71.57650756835938,-1.1846119300046514,72.07412719726562,1.078127290794468,72.00827026367188,0.010484250513969062
3839,2014-11-24,73.58161926269531,73.91092681884766,73.17913055419922,73.17913055419922,940676.0,0.003994015067264822,-2.6363567434366413,0.2558165472161069,75.7371508573706,65.49239078313128,-2.0419240402116543,-3.030597554322725,-3.8164578491630294,-3.0023727950430867,6.26896746111933,0.7317962646484375,1.5882199459424413,2.7131172180175724,0.23326070403454935,5.1929737320005955,1.473188961026068,3.953045475009077,-2.9500239226074285,88.15784419703363,17.27308069092055,1.2399282569915113,11,-1.4891929626464844,-3.6772499084472656,-5.949462890625,-5.173763275146484,0.6220245361328125,0,0.01640978423949835,-1.3598293506425525,73.28890228271484,2.548369738855538,71.57650756835938,-1.1846119300046514,72.07412719726562,0.01640978423949835
3840,2014-11-25,73.50843811035156,73.87433624267578,73.2157211303711,73.28890228271484,916155.0,-0.0009945575141868668,-2.599991659542526,0.5454459292958014,70.14027595543922,66.57100082892383,-1.8001147148080037,-2.7387687202651847,-3.738356868646406,-2.945141580092198,7.044345781901697,0.6586151123046875,1.5794386985784001,2.411983108520502,-0.16148465628745612,4.98545087332846,1.125249226116523,3.6987169909244813,-2.6144962519628905,85.4496260011915,15.283909715988969,1.2867338824039762,11,-1.4160118103027344,-3.560161590576172,-5.993368148803711,-5.100582122802734,-1.6026229858398438,1,0.031358920457694506,-2.6363567434366413,73.58161926269531,-1.3598293506425525,73.28890228271484,2.548369738855538,71.57650756835938,0.031358920457694506
3841,2014-11-26,73.43525695800781,73.91092681884766,73.17913055419922,73.32549285888672,665822.0,-0.0009955476435764554,-2.6363567434366413,0.4999826238053866,67.8496532225328,66.55783527832487,-1.431172397534425,-2.4967788599649623,-3.6713848967409035,-2.9005330118899906,8.064501520110767,0.7317962646484375,1.5952469554044342,2.1503658294677734,-0.5318624606805429,4.83259411961609,0.8092516843936153,3.4914799745419316,-2.2999563027824195,82.80405330862072,12.702504120074408,1.341114145074155,11,-1.3428306579589844,-3.1576766967773438,-5.920186996459961,-5.027400970458984,-2.1295089721679688,2,0.023916330556140286,-2.599991659542526,73.50843811035156,-2.6363567434366413,73.58161926269531,-1.3598293506425525,73.28890228271484,0.023916330556140286
3842,2014-11-27,73.87433624267578,74.02069091796875,73.32549285888672,73.3620834350586,572329.0,0.005979134585435419,-1.3749837099590794,4.6668520191839855,79.5963926394136,68.14852916115268,-1.6054342386019016,-2.7403453179923787,-4.150389322144278,-3.34430507252722,8.437422073446085,0.6951980590820312,1.527923575066339,2.3761280059814425,-0.4207241480984294,5.172980160061314,0.9777019289414994,3.7745540830213855,-2.516985494360611,93.8839275750919,19.003231252009,1.398426077039937,11,-1.7270278930664062,-3.5418739318847656,-6.558679580688477,-5.466480255126953,-2.2465972900390625,3,0.023774078249838793,-2.6363567434366413,73.43525695800781,-2.599991659542526,73.50843811035156,-2.6363567434366413,73.58161926269531,0.023774078249838793
3843,2014-11-28,74.05728149414062,74.05728149414062,73.32549285888672,73.6913833618164,945564.0,0.002476438513963286,2.9999582977126296,0.7142920973459236,78.15122053787773,69.72480006613536,-1.4729162989270748,-2.7805580802905894,-4.37266465934313,-3.535600779790286,9.20142986914081,0.7317886352539062,1.629162050246407,2.377954864501959,-0.5927263420913533,5.348636071095271,0.8926142612052956,3.863295467798622,-2.4335967288600955,100.0,22.63254871398115,1.4853406032966585,11,-1.4635810852050781,-3.2894020080566406,-6.736135482788086,-5.649425506591797,0.5854339599609375,4,0.007905150555752583,-1.3749837099590794,73.87433624267578,-2.6363567434366413,73.43525695800781,-2.599991659542526,73.50843811035156,0.007905150555752583
3844,2014-12-01,74.38658905029297,74.38658905029297,73.3620834350586,73.47184753417969,820977.0,0.00444666006513339,1.2399893241699125,2.4999895744281573,77.13564976169053,71.17767286982824,-1.4678748706425608,-2.8879142588397997,-4.7323888452417435,-3.879257401394881,10.465422642376593,1.024505615234375,1.6338884903428408,2.4723575592040987,-0.5774306353302734,5.522145753738471,0.9474634619369198,3.9972516564712777,-2.470872677549224,100.0,22.13235640299422,1.5248940972671838,12,-1.6209182739257812,-3.421123504638672,-7.06544303894043,-5.978733062744141,-1.419677734375,0,0.0118052319800237,2.9999582977126296,74.05728149414062,-1.3749837099590794,73.87433624267578,-2.6363567434366413,73.43525695800781,0.0118052319800237
3845,2014-12-02,73.98410034179688,75.11837768554688,73.72797393798828,74.53294372558594,911431.0,-0.005410769785719971,-1.6206931262582687,-0.5999983319015488,80.36639783845744,72.9079749555112,-0.8444425367374322,-2.2151488471814247,-4.319853386677607,-3.4787644211313022,11.554035732415832,1.3904037475585938,1.6890227716608166,1.8261825561523466,-1.0544540950702697,4.706819207374963,0.38586423054104557,3.2665008817636476,-1.722461794196235,41.50939684712862,-38.86135277558295,1.4403183256113061,12,-0.8525352478027344,-2.4222259521484375,-6.77821159362793,-5.576244354248047,0.256134033203125,1,0.002967441058510989,1.2399893241699125,74.38658905029297,2.9999582977126296,74.05728149414062,-1.3749837099590794,73.87433624267578,0.002967441058510989
3846,2014-12-03,74.4963607788086,74.71589660644531,73.6913833618164,73.72797393798828,748955.0,0.006923926014442916,-1.4347723605243594,-1.4000111206872585,80.34069729945398,75.48696340488601,-1.0917889405978087,-2.5485758306975583,-4.841622101234378,-4.007004758648634,12.993176721028027,1.0245132446289062,1.7776742902132412,2.1419567108154354,-0.8166994089968398,5.1006128306277105,0.6626286509092978,3.621284770721573,-1.7776439691365624,65.30636561317804,-15.334007156500022,1.4793280599061347,12,-1.1233024597167969,-2.9344863891601562,-7.129480361938477,-6.088504791259766,0.4756622314453125,2,-0.034774123557372305,-1.6206931262582687,73.98410034179688,1.2399893241699125,74.38658905029297,2.9999582977126296,74.05728149414062,-0.034774123557372305
3847,2014-12-04,73.50843811035156,75.19155883789062,73.32549285888672,74.71589660644531,1219373.0,-0.01326135475785628,-1.3720941509635247,-1.5714200607661297,68.79901992331158,75.34627311506082,0.2223834901735131,-1.4311541456177963,-3.8213310457616103,-3.0220398715729573,14.286683197740846,1.8660659790039062,1.8000985991142073,1.0252388000488253,-1.8968416544430369,3.9473192545406874,-0.4358014271971058,2.4862790272947564,-0.40577556053955277,9.803793302233544,-69.75397221258632,1.4610402272459342,12,0.6769065856933594,-1.90997314453125,-5.71894645690918,-5.100582122802734,0.4756622314453125,3,-0.029965132998813315,-1.4347723605243594,74.4963607788086,-1.6206931262582687,73.98410034179688,1.2399893241699125,74.38658905029297,-0.029965132998813315
3848,2014-12-05,74.86225128173828,74.86225128173828,74.05728149414062,74.16705322265625,1165042.0,0.01841711245931199,1.31579987050186,-0.5757531719152807,73.44785901630856,75.0919073549428,-0.9887583218728793,-2.532700382366528,-5.124961561040038,-4.375291753296921,15.861221837058062,1.3538131713867188,1.8548068927473196,2.136463165283203,-0.7262432958497698,4.999169626416176,0.7051099347167167,3.5678163958496896,-1.5367584228515625,82.35284497667516,2.0935798238783008,1.431353230566489,12,-0.6769065856933594,-2.7551918029785156,-6.944696426391602,-6.454395294189453,0.7317962646484375,4,-0.043206185677327924,-1.3720941509635247,73.50843811035156,-1.4347723605243594,74.4963607788086,-1.6206931262582687,73.98410034179688,-0.043206185677327924
3849,2014-12-08,74.0938720703125,74.53294372558594,73.76456451416016,74.31340789794922,732708.0,-0.01026390735344096,1.3333449174630756,-0.31578889608322996,63.558457842225025,74.36059423125236,-0.15653599240881988,-1.5717141834888082,-4.305092954141003,-3.606840980023293,17.382303707973186,1.097686767578125,2.0288833248382048,1.1946495056152315,-1.5500752520662502,3.9393742632967133,-0.17771287322550222,2.5670118844559653,-0.7683792114257812,41.17642248833758,-35.705033447010976,1.3723623788407384,12,0.09147262573242188,-1.9868125915527344,-6.081184387207031,-5.686016082763672,2.1221923828125,0,0.007407405881936224,1.31579987050186,74.86225128173828,-1.3720941509635247,73.50843811035156,-1.4347723605243594,74.4963607788086,0.007407405881936224
3850,2014-12-09,73.03277587890625,74.240234375,73.03277587890625,73.43525695800781,1172867.0,-0.014320970975835956,-5.000075823634226,1.8333275412684622,55.51811000384703,72.9904227625095,0.9275317295552696,-0.3881607440735877,-3.2346806384783804,-2.565046270374296,18.12826793362572,1.20745849609375,1.9067623303039198,0.04317703247070881,-2.586070896421404,2.6724249613628217,-1.2714469319753476,1.3578009969167653,2.158782958984375,0.0,-72.48753222249502,1.3146239644460533,12,1.0793914794921875,-0.9257164001464844,-4.855436325073242,-4.624919891357422,3.7321319580078125,1,-0.0009018493709932462,1.3333449174630756,74.0938720703125,1.31579987050186,74.86225128173828,-1.3720941509635247,73.50843811035156,-0.0009018493709932462
3851,2014-12-10,73.03277587890625,74.0938720703125,72.88641357421875,73.39867401123047,770518.0,0.0,-2.666616469934088,0.9091064184706373,58.89186615709417,70.68991982002956,0.966023501429575,-0.2062336357802934,-3.1963909319455297,-2.5741444460275886,19.174390560650032,1.20745849609375,1.7033027677732093,-0.07903213500976847,-2.4532275554634424,2.2951632854439055,-1.2661298452366054,1.1080655752170685,2.1156072998046938,6.3493744621698545,-64.56905581600695,1.1870977102268359,12,1.0062103271484375,-0.6329994201660156,-4.855436325073242,-4.624919891357422,4.537109375,2,0.016533104233855234,-5.000075823634226,73.03277587890625,1.3333449174630756,74.0938720703125,1.31579987050186,74.86225128173828,0.016533104233855234
3852,2014-12-11,72.42538452148438,73.14254760742188,72.15462493896484,72.88641357421875,1152113.0,-0.008316695485174663,1.0300536167811118,1.259992910611147,43.90495033296247,66.88477868615009,1.504478417091775,0.5321859721149451,-2.510503284150502,-1.9917444069915433,19.73765542372881,0.9879226684570312,1.5782642523054307,-0.7522846221923771,-2.95967146960146,1.4551022252167058,-1.8559780458969186,0.35140880151216436,2.632519873046874,9.999887290289495,-56.3035960038424,1.103693423704544,12,1.2477073669433594,0.051227569580078125,-4.039484024047852,-4.017528533935547,5.327445983886719,3,0.035162236356703014,-2.666616469934088,73.03277587890625,-5.000075823634226,73.03277587890625,1.3333449174630756,74.0938720703125,0.035162236356703014
3853,2014-12-12,70.84471893310547,72.5058822631836,70.84471893310547,72.11803436279297,1453956.0,-0.02182474554774394,-1.6091937494008244,2.7618984576686305,33.65387857617401,62.053470776648254,2.8848965613677535,2.2094153114224753,-0.8791783884467463,-0.42471670814617823,20.306794050454535,1.661163330078125,1.439865140629479,-2.3223392486572294,-4.574241334729265,-0.07043716258519339,-3.4482902916932403,-1.1963882056212185,4.038988694091799,0.0,-60.91432085611856,1.1259510430360158,12,2.173419952392578,1.6318931579589844,-2.2264747619628906,-2.4368629455566406,8.261924743652344,4,0.044313555843954244,1.0300536167811118,72.42538452148438,-2.666616469934088,73.03277587890625,-5.000075823634226,73.03277587890625,0.044313555843954244
3854,2014-12-15,69.11037445068361,71.27647399902344,69.11037445068361,70.6910400390625,1620522.0,-0.024480928268760582,-1.740743601005915,1.2413778640590436,28.081738121364666,56.244064141415706,4.237746859870441,3.9776741800319684,0.869259199945148,1.2772364878437514,21.56458446423784,2.1660995483398295,1.1252195461551793,-3.9487445831298658,-6.728717609695224,-1.1687715565645078,-5.338731096412545,-2.558758069847187,5.4502140809863135,0.0,-55.422666499063624,1.3899865132826765,12,3.0405921936035014,3.0405921936035014,-0.3768730163574361,-0.7025184631347798,11.276901245117173,0,0.0938162055586862,-1.6091937494008244,70.84471893310547,1.0300536167811118,72.42538452148438,-2.666616469934088,73.03277587890625,0.0938162055586862
3855,2014-12-16,72.01558685302734,72.01558685302734,68.06391143798828,69.41040802001953,3690856.0,0.04203728348219071,2.033707601928157,-1.6481530642288775,44.482392367821916,52.25980803790104,1.1442676485308994,1.1310263312019941,-1.98332840632753,-1.655370128179996,22.512150018738552,3.9516754150390625,0.8722713543131562,-1.043898010253912,-3.8232906448927224,1.7354946243848985,-2.433594327573317,0.3457983070654933,1.9999802705439436,65.53401682020449,13.014146006313112,1.3896963173194024,12,-0.3878517150878906,-0.3878517150878906,-3.282085418701172,-3.6077308654785156,9.835273742675781,1,0.05832733972813653,-1.740743601005915,69.11037445068361,-1.6091937494008244,70.84471893310547,1.0300536167811118,72.42538452148438,0.05832733972813653
3856,2014-12-17,72.46929931640625,72.77664947509766,70.77153778076172,71.38624572753906,2465649.0,0.006300198098848631,1.362075783721599,0.41573099517960793,44.54546908533438,49.56496905590357,0.41658651652569745,0.7467219508288281,-2.3509287292677072,-2.1265216312750397,23.087692886411197,2.0051116943359375,0.6032534237285745,-0.6099441528320284,-3.3653576735267023,2.1454693678626455,-1.9876509131793654,0.7677626075153086,0.8320691248950709,86.7435219111057,37.826042480628516,1.377706760347337,12,-1.0062179565429688,-0.8415641784667969,-3.7175025939941406,-4.061443328857422,8.759536743164062,2,0.05927487309837054,2.033707601928157,72.01558685302734,-1.740743601005915,69.11037445068361,-1.6091937494008244,70.84471893310547,0.05927487309837054
3857,2014-12-18,74.27681732177734,74.27681732177734,73.2157211303711,73.61820983886719,1552240.0,0.02494184464899174,2.222241529105126,0.608102396483467,50.75680546299135,47.04374088331277,-1.4197796632959694,-0.8939566695797794,-4.071023884918148,-3.8982624946261524,23.9122220704609,1.8075180053710938,0.37713153213576334,1.062558364868167,-1.6470668466948126,3.7721835764311464,-0.29225424091332286,2.4173709706496567,-6.2129058837890625,100.0,55.16702780253162,1.3548126057814915,12,-2.9783897399902344,-2.6490821838378906,-5.270723342895508,-5.868961334228516,6.622711181640625,3,0.04433507049531871,1.362075783721599,72.46929931640625,2.033707601928157,72.01558685302734,-1.740743601005915,69.11037445068361,0.04433507049531871
3858,2014-12-19,74.05728149414062,74.8256607055664,73.17913055419922,74.75248718261719,1778106.0,-0.002955643975503963,2.913076588337685,-1.0555690703735883,48.85612141867127,45.41014794736236,-1.4823184965102314,-0.6470804082973132,-3.719046304491968,-3.627387639889534,23.465749769119004,1.6465301513671875,0.0920770484542004,0.8046035766601562,-1.9311411706077877,3.5403483239281,-0.5632687969738157,2.172475950294128,-5.869111938476564,88.63638415121248,48.68393154716174,1.3678723736339755,12,-2.6124954223632812,-2.429546356201172,-5.051187515258789,-5.649425506591797,8.086296081542969,4,0.049901224250620935,2.222241529105126,74.27681732177734,1.362075783721599,72.46929931640625,2.033707601928157,72.01558685302734,0.049901224250620935
3859,2014-12-22,74.78907775878906,75.08179473876953,74.38658905029297,74.64271545410156,699799.0,0.009881489704781199,-1.111113685332345,-0.21053093654660784,52.73362081562478,45.100760259782106,-2.352521979015094,-1.353155755948933,-4.298437891723353,-4.298043861332545,22.85097633581448,1.0245132446289062,-0.05567477151141986,1.476026916503912,-1.34232818581944,4.294382018827264,0.06684936534223596,2.885204467665588,-6.335408557128915,95.82898478879119,53.757137742530844,1.409177551161675,12,-3.2162246704101562,-3.1613426208496094,-5.782983779907227,-6.381221771240234,7.1715545654296875,0,0.057729899169151944,2.913076588337685,74.05728149414062,2.222241529105126,74.27681732177734,1.362075783721599,72.46929931640625,0.057729899169151944
3860,2014-12-23,75.81358337402344,75.81358337402344,74.60612487792969,75.00861358642578,888178.0,0.013698599393598965,2.0000094778644475,5.49984361968307,54.32276130333566,44.59308194269783,-3.2867214575870776,-2.314791590868168,-5.178375459876236,-5.269904391506202,22.37646276032099,1.20745849609375,-0.36310142344746055,2.385275268554693,-0.6471338160091733,5.41768435311856,0.869070726272767,3.9014798108366193,-6.96222664013672,100.0,58.35280356125341,1.5162045422819324,12,-3.874835968017578,-3.874835968017578,-6.661130905151367,-7.409385681152344,6.952018737792969,1,0.06032813802261794,-1.111113685332345,74.78907775878906,2.913076588337685,74.05728149414062,2.222241529105126,74.27681732177734,0.06032813802261794
3861,2014-12-24,75.19155883789062,75.37450408935547,74.02069091796875,74.64271545410156,198404.0,-0.008204658168762147,1.9600153466337493,0.6818186126302022,55.65945285884334,45.89913777890682,-2.5996511860135456,-1.6384469492616773,-4.3469072447191905,-4.599719493827962,21.72654602564186,1.7928924560546875,-0.5496773046977239,1.6754356384277287,-1.4578633833992,4.8087346602546575,0.10878612751426431,3.242085149341193,-5.7832239727929675,76.38885268879795,29.444929477523445,1.5666495109134615,12,-3.2528114318847656,-3.2528114318847656,-5.75187873840332,-6.787361145019531,7.574043273925781,2,0.08856448597068756,2.0000094778644475,75.81358337402344,-1.111113685332345,74.78907775878906,2.913076588337685,74.05728149414062,0.08856448597068756
3862,2014-12-29,75.63063049316406,75.63063049316406,74.67930603027344,75.30133056640625,648013.0,0.005839374286946919,4.777860154765766,0.5999888793127415,52.753010562870166,48.02126355520639,-2.8343018227234182,-2.0439915842556644,-4.562160606962152,-4.969360673687419,21.030251125021923,0.951324462890625,-0.5799493912282401,2.0266925811767607,-1.2442969406631477,5.297682103016669,0.3911978202568065,3.662187342096715,-5.709875747352342,93.05537455510088,48.50060284202249,1.635494760919957,12,-3.691883087158203,-3.691883087158203,-6.07020378112793,-7.226432800292969,7.720405578613281,0,0.07402034770703447,1.9600153466337493,75.19155883789062,2.0000094778644475,75.81358337402344,-1.111113685332345,74.78907775878906,0.07402034770703447
3863,2014-12-30,74.64271545410156,75.59404754638672,74.64271545410156,75.37450408935547,684952.0,-0.013062366829690641,-1.6000187662249654,-2.2222556878735924,51.93598425764754,50.67173534812671,-1.3979992301476898,-1.0645484537907635,-3.4120245880160667,-3.9181066343419104,20.26115468661821,0.9879150390625,-0.662958447602847,1.0095058441162053,-2.2889282621764266,4.307939950408837,-0.6397112090301107,2.658722897262521,-4.250534418032899,34.693912288615216,-9.863203038690038,1.649217053146316,12,-2.703968048095703,-2.703968048095703,-5.018257141113281,-6.238517761230469,8.744911193847656,1,0.08382349183375792,4.777860154765766,75.63063049316406,1.9600153466337493,75.19155883789062,2.0000094778644475,75.81358337402344,0.08382349183375792
3864,2014-12-31,75.26473999023438,75.37450408935547,74.42317962646484,74.56953430175781,161148.0,0.008333358886377873,1.0800026689797826,-0.9500088618284559,58.12467228922088,52.18754422828214,-1.1792282169918025,-1.704817819755803,-3.829406946581244,-4.486553664477043,19.159484100118434,0.951324462890625,-0.5348003953618274,1.587622833251956,-1.7757768949777812,4.951022561481693,-0.09407703086291974,3.2693226973668317,-4.438846767129334,69.38782457723043,18.40162743268948,1.68169986411487,12,-1.9721794128417969,-3.3259925842285156,-4.504177093505859,-6.523921966552734,6.842247009277344,2,0.09139522153855517,-1.6000187662249654,74.64271545410156,4.777860154765766,75.63063049316406,1.9600153466337493,75.19155883789062,0.09139522153855517
3865,2015-01-02,74.20364379882812,75.99652862548828,73.91092681884766,75.37450408935547,817882.0,-0.014098184509026779,-1.3750027150186142,-1.6841926208818947,53.956486587936375,53.233212839682366,0.2513121716030753,-0.6602837524470999,-2.622500830559133,-3.3707291879598955,17.682501569578783,2.085601806640625,-0.17378444538636018,0.5155494689941378,-2.8534971207589734,3.884596058747249,-1.1689738258824178,2.2000727638706934,-2.978735363649619,14.035132643654613,-40.83767092267506,1.684523294876559,1,0.384185791015625,-2.1734237670898438,-3.2052459716796875,-5.353054046630859,7.939933776855469,4,0.10453649077423233,1.0800026689797826,75.26473999023438,-1.6000187662249654,74.64271545410156,4.777860154765766,75.63063049316406,0.10453649077423233
3866,2015-01-05,71.90581512451172,75.15496826171875,71.79605102539062,73.91092681884766,1504334.0,-0.03096652073510031,-2.01974018135177,1.7125114845536826,48.42432984099615,52.974048881682904,2.7499963824903517,1.5109858252975386,-0.1917048541569386,-1.047570461482664,16.291129043238566,3.358917236328125,0.4070691405823226,-1.6527519226074219,-5.089471106654571,1.7839672614397273,-3.3711115146309965,0.0656076694161527,-0.20374467030222831,2.6131337807524995,-55.542524104549635,1.7183595920235724,1,1.9904747009277344,0.1244049072265625,-0.8854637145996094,-3.055225372314453,11.225677490234375,0,0.15102793798387437,-1.3750027150186142,74.20364379882812,1.0800026689797826,75.26473999023438,-1.6000187662249654,74.64271545410156,0.15102793798387437
3867,2015-01-06,71.30574798583984,72.22048950195312,70.99839782714844,71.74481964111328,1886365.0,-0.008345182342106905,-1.3194613379669853,0.21897615804333104,51.48655244213005,53.266318995400546,3.223256509720642,2.0422806439185592,0.5035983313419479,-0.4222507119162344,14.685071124338059,1.2220916748046875,0.6051468610604189,-2.1426845550537053,-5.724290272159365,1.4389211620519546,-3.9334874136065423,-0.3518816965008682,4.6907806396484375,6.149302030941133,-56.910445393719115,1.79080285855283,1,2.1917152404785156,0.7244720458984375,-0.12074470520019531,-2.455158233642578,11.752571105957031,1,0.16071431055252794,-2.01974018135177,71.90581512451172,-1.3750027150186142,74.20364379882812,1.0800026689797826,75.26473999023438,0.16071431055252794
3868,2015-01-07,71.62773895263672,72.28634643554688,71.13011932373047,71.86190795898438,1028190.0,0.00451563830255064,1.1351395140782068,0.5333275412684622,58.930435083859805,53.95485391409333,2.8165866035892577,1.5447433384428422,0.308499088016589,-0.7078631006666143,12.973831261514002,1.1562271118164062,0.7909482723794525,-1.6589679718017578,-5.263802763134606,1.9458668195310906,-3.461385367468182,0.14344942386466641,4.26882705688476,12.5915297314212,-56.03055510628141,1.8024173956664211,1,1.8697242736816406,0.4024810791015625,-0.38785362243652344,-2.7222671508789062,13.113700866699219,2,0.16366979176730068,-1.3194613379669853,71.30574798583984,-2.01974018135177,71.90581512451172,-1.3750027150186142,74.20364379882812,0.16366979176730068
3869,2015-01-08,74.64271545410156,74.89884185791016,72.3961181640625,72.6741943359375,1366162.0,0.042092303143318244,1.017695903555173,-8.406411885446193,59.2478065051524,54.50208115873963,-0.24734579079721186,-1.5041241753049945,-2.5617520734447226,-3.6802444600947837,11.258101645614865,3.2711029052734375,0.821477939008318,1.32856636047363,-2.310335816445189,4.967468537392449,-0.49088472798578664,3.1480174489330466,1.1558871917724503,72.91361058745412,3.7397635145901233,1.819451088459411,1,-1.1452522277832031,-2.6124954223632812,-2.961925506591797,-5.7189483642578125,10.208488464355469,3,0.11715692737926964,1.1351395140782068,71.62773895263672,-1.3194613379669853,71.30574798583984,-2.01974018135177,71.90581512451172,0.11715692737926964
3870,2015-01-09,72.96691131591797,74.56953430175781,72.52052307128906,74.27681732177734,1191499.0,-0.022451007147697655,1.162156940094837,-0.6654264431163718,51.61288408095802,54.05246240564126,1.0976193165400332,0.17549001695539346,-0.774697371615602,-1.9771166398570585,10.37201426042047,2.1221923828125,0.8634283472715509,-0.3439445495605469,-3.984037934247553,3.296148835126459,-2.163991241904043,1.476102142782949,2.7356872335815297,47.359079312053744,-18.782983442595174,1.8200466923435001,1,0.5305519104003906,-0.9366912841796875,-1.1013431549072266,-3.878490447998047,11.152503967285156,4,0.1252632942625298,1.017695903555173,74.64271545410156,1.1351395140782068,71.62773895263672,-1.3194613379669853,71.30574798583984,0.1252632942625298
3871,2015-01-12,74.240234375,74.78907775878906,73.2157211303711,73.39867401123047,871341.0,0.017450691500001225,-1.6060468202066154,-0.6424585886354635,49.87717215724628,53.73292480501638,-0.36301536603859574,-1.0569241780978587,-1.9427995972566094,-3.2128636711704956,9.659067725946556,1.8221664428710938,0.8083510696298504,0.8690055847168026,-2.7916629598594938,4.529674129293099,-0.9613286875713527,2.699339857004958,1.3682801600524783,83.11455111992629,20.3772556256516,1.83033427228815,1,-0.7427711486816406,-2.2100143432617188,-1.893514633178711,-4.785919189453125,9.257156372070312,0,0.10645633418615663,1.162156940094837,72.96691131591797,1.017695903555173,74.64271545410156,1.1351395140782068,71.62773895263672,0.10645633418615663
3872,2015-01-13,74.9720230102539,75.41109466552734,73.80115509033203,74.02069091796875,938462.0,0.009857035627844679,-1.315787163292966,1.130438330084765,52.96912772818652,53.84771852396516,-1.3388461741249245,-1.6739679693212395,-2.5568073065446413,-3.9103849289883215,9.863649471404361,1.6099395751953125,0.6515947273258291,1.4734622955322294,-2.225641430683467,5.172566021747926,-0.37608956757561884,3.3230141586400777,0.5442891906404981,89.74365371866067,29.031483275837616,1.8495518631078451,1,-1.4745597839355469,-2.941802978515625,-2.504556655883789,-5.517707824707031,9.110801696777344,1,0.10883352585238648,-1.6060468202066154,74.240234375,1.162156940094837,72.96691131591797,1.017695903555173,74.64271545410156,0.10883352585238648
3873,2015-01-14,73.98410034179688,75.08179473876953,73.47184753417969,73.72797393798828,1030771.0,-0.013177217697885935,-3.190501722717028,0.2692292269814665,47.429885142587665,52.65940884100592,-0.5075468719972775,-0.46250440105519885,-1.4868132396857874,-2.8826082103030615,10.06536656466887,1.6099472045898438,0.4794282625984607,0.32857055664062784,-3.156618754485322,3.813759867766578,-1.4140240989223543,2.07116521220361,1.441853571622616,52.66980279822562,-3.4516010179788594,1.742594655562976,1,-0.4866371154785156,-1.9538803100585938,-1.0921955108642578,-4.493194580078125,10.537796020507812,2,0.12265093051180309,-1.315787163292966,74.9720230102539,-1.6060468202066154,74.240234375,1.162156940094837,72.96691131591797,0.12265093051180309
3874,2015-01-15,75.59404754638672,75.74040222167969,72.21316528320312,74.86225128173828,1677366.0,0.02176071881866637,5.885734711506956,2.8571683893836943,49.32432971864409,52.14472474441788,-2.308648427162211,-1.6462075651903803,-2.970226096705318,-4.470627530307212,8.83927137849631,3.5272369384765625,0.355353106164074,1.6143341064453125,-1.239789403361911,4.468457616252536,0.18727235154170785,3.041395861348917,-4.595649719238281,95.85072741509164,43.40921441647592,1.427061754903609,1,-2.2246475219726562,-3.5638275146484375,-2.447845458984375,-6.103141784667969,9.183975219726562,3,0.12100677989673869,-3.190501722717028,73.98410034179688,-1.315787163292966,74.9720230102539,-1.6060468202066154,74.240234375,0.12100677989673869
3875,2015-01-16,76.216064453125,76.32583618164062,74.86225128173828,75.08179473876953,1464094.0,0.00822838473302534,1.1621667314747501,1.549980191413499,53.15314511455522,52.67014866370222,-2.922517255480699,-2.0420996364643287,-3.4372345987530366,-5.07634147445269,6.976616559324183,1.4635848999023438,0.3262950654723227,2.026327133178711,-0.8374161585789466,4.8900704249363685,0.5944554872998822,3.4581987790575397,-5.122826538085931,97.33088955507405,45.93908793626595,1.4318716458788294,1,-2.5539474487304688,-4.021190643310547,-3.0698623657226562,-6.72515869140625,8.598548889160156,4,0.11329815475637539,5.885734711506956,75.59404754638672,-3.190501722717028,73.98410034179688,-1.315787163292966,74.9720230102539,0.11329815475637539
3876,2015-01-19,76.76490783691406,77.16739654541016,75.92334747314453,76.17948150634766,808107.0,0.00720115093487439,-1.2666583262091926,0.5161262115678242,53.46756204303292,52.89026084158032,-3.0280444440423366,-2.374361006041582,-3.868442849203902,-5.600851031697957,5.9007465224148845,1.244049072265625,0.15350892440645225,2.3603900909423885,-0.602675726559454,5.323455908444231,0.8788571821914672,3.8419229996933097,-5.46236599121093,91.8758594987996,43.8641600348615,1.4815329087509228,1,-2.61614990234375,-4.149253845214844,-3.655294418334961,-7.2740020751953125,8.525375366210938,0,0.09580559208008954,1.1621667314747501,76.216064453125,5.885734711506956,75.59404754638672,-3.190501722717028,73.98410034179688,0.09580559208008954
3877,2015-01-20,77.56988525390625,77.56988525390625,76.50878143310547,76.54537200927734,1134494.0,0.010486268265994081,1.0714301671817403,1.7500293224557883,59.04977695756533,52.90352104976982,-3.186057186815475,-3.0777799002020743,-4.55580163844246,-6.368504284231193,6.057214528800776,1.0611038208007812,0.14246098895473835,3.000714111328122,-0.2812905609222014,6.282718783578446,1.3597117752029533,4.641716447453291,-5.9154521262207,100.0,48.225696480196575,1.6410023361251636,1,-2.6783599853515625,-4.752986907958984,-4.350503921508789,-8.0789794921875,7.866752624511719,1,0.0764150349554058,-1.2666583262091926,76.76490783691406,1.1621667314747501,76.216064453125,5.885734711506956,75.59404754638672,0.0764150349554058
3878,2015-01-21,77.7528305053711,77.7528305053711,76.47219848632812,77.27716827392578,1600661.0,0.0023584571624157835,4.384627722708754,0.4642811929850691,57.906969414103706,52.75453915076441,-2.691866132972393,-3.1301529157557866,-4.586852144584469,-6.512682631235293,6.65050407832142,1.2806320190429688,0.43256606616016313,2.9988819122314396,-0.5657303122711994,6.563494136734079,1.21657579998012,4.781188024482759,-5.625161207587894,100.0,48.369498610755784,1.7823061122513209,1,-2.7698326110839844,-4.844459533691406,-4.677978515625,-8.261924743652344,8.269241333007812,2,0.08141175260780864,1.0714301671817403,77.56988525390625,-1.2666583262091926,76.76490783691406,1.1621667314747501,76.216064453125,0.08141175260780864
3879,2015-01-22,79.10664367675781,79.32617950439453,76.91127014160156,77.56988525390625,1723324.0,0.01741175417778784,1.444450451007043,3.230776633625253,65.29678300212512,54.27497236422742,-3.739085599501408,-4.367862599120571,-5.789724308999013,-7.817710351648429,7.609439654321462,2.4149093627929688,0.7805607415422031,4.136816787719724,0.07497022456318803,8.19866335087626,2.105893506141456,6.167740069297992,-6.416458258215826,95.08200363700999,37.09745154058266,2.0309232815782687,1,-3.3369712829589844,-5.411598205566406,-6.3592681884765625,-9.615737915039062,7.3179168701171875,3,0.0684550934517516,4.384627722708754,77.7528305053711,1.0714301671817403,77.56988525390625,-1.2666583262091926,76.76490783691406,0.0684550934517516
3880,2015-01-23,80.38727569580078,80.4970474243164,79.17982482910156,79.47254180908203,1829960.0,0.01618867846644889,1.3225758717176066,0.5952359675513588,78.25449125842667,57.42800781991413,-4.30965222766234,-5.574061374333553,-6.920767105606657,-9.039745260882768,8.308844650280756,1.3904037475585938,1.055661752880269,5.188764190673822,0.46571362355975054,9.911814757787894,2.8272389071167794,7.5502894742308655,-6.900770986956488,97.59993594491263,31.264133826563977,2.3615252835570386,1,-4.032169342041016,-6.1067962646484375,-8.236309051513672,-10.896369934082031,5.781150817871094,4,0.054619926254595885,1.444450451007043,79.10664367675781,4.384627722708754,77.7528305053711,1.0714301671817403,77.56988525390625,0.054619926254595885
3881,2015-01-26,81.85086059570312,81.85086059570312,79.91161346435547,80.05797576904297,1284461.0,0.018206673720861044,1.163270169406418,1.960007006071929,83.21804571993835,60.788998707886556,-5.118392565641017,-6.8651477159998535,-8.194147071770459,-10.446844764442105,9.663245774251939,1.9392471313476562,1.1707635143526574,6.319384002685553,0.7375409431532063,11.901227062217899,3.5284624729193865,9.110305532451719,-7.382879906692736,100.0,24.974870031481203,2.790921529766173,1,-4.81884765625,-5.539661407470703,-10.223125457763672,-12.359954833984375,3.5491867065429688,0,0.036209182469336465,1.3225758717176066,80.38727569580078,1.444450451007043,79.10664367675781,4.384627722708754,77.7528305053711,0.036209182469336465
3882,2015-01-27,81.22883605957031,82.43629455566406,80.60681915283203,81.92404174804688,1229649.0,-0.007599486817924439,1.1276540997134061,-0.3877581415932969,79.68322109657865,64.37270270277445,-3.9286423133838753,-6.11577447040591,-7.401973804881379,-9.789139001408373,10.987495737782616,1.8294754028320312,1.5670720046933582,5.417449188232425,-0.7192170563554328,11.554115432820282,2.349116065938503,8.485782310526346,-5.57959458548909,79.75454315194838,-3.0371498265431427,3.068333122293927,1,-3.9041061401367188,-4.5114898681640625,-9.683427810668945,-11.737930297851562,5.0127716064453125,1,0.0500000657472941,1.163270169406418,81.85086059570312,1.3225758717176066,80.38727569580078,1.444450451007043,79.10664367675781,0.0500000657472941
3883,2015-01-28,80.89952850341797,81.92404174804688,80.38727569580078,81.81427001953125,1426869.0,-0.004054072077443571,1.7096648349061363,1.315785430521718,73.19583721536702,67.02509242463255,-2.81080736357508,-5.579765655078063,-6.901184654938177,-9.416939418932103,12.34870231301197,1.5367660522460938,1.9401335437812435,4.775300979614258,-1.73694985203322,11.287551811261736,1.5191755637905118,8.031426395438004,-4.028617474651838,72.18535273193257,-11.366098250017473,3.256125415823742,1,-2.250255584716797,-4.182182312011719,-9.436447143554688,-11.408622741699219,6.0738677978515625,2,0.0560832610391333,1.1276540997134061,81.22883605957031,1.163270169406418,81.85086059570312,1.3225758717176066,80.38727569580078,0.0560832610391333
3884,2015-01-29,82.1435775756836,82.1435775756836,80.35069274902344,80.57022857666016,1342314.0,0.015377704855388252,1.2790681886510653,-1.719992993986505,85.14570164939971,70.57982092850416,-3.383963431236893,-6.6215356873804865,-7.9626021025726175,-10.609492209503031,13.986940015181599,1.7928848266601562,2.2720776433740184,5.675408172607419,-1.3519464640325793,12.702762809247417,2.1617308542874127,9.189085490927425,-4.270897512075834,91.01121752820782,2.7626359190060867,3.513677318320002,1,-2.963756561279297,-5.426231384277344,-10.607316970825195,-12.652671813964844,4.646873474121094,3,0.04721603778605621,1.7096648349061363,80.89952850341797,1.1276540997134061,81.22883605957031,1.163270169406418,81.85086059570312,0.04721603778605621
3885,2015-01-30,81.96063232421875,82.47288513183594,81.33860778808594,82.32652282714844,1439609.0,-0.002227140049948395,2.4444315733382758,-0.23255520749483566,82.26296827674159,73.77931051002734,-2.5708046848819635,-6.1425937263020955,-7.619213059682579,-10.371151488221145,15.293258855189773,1.13427734375,2.8313016023295177,5.10461349487305,-2.2453333982674906,12.45456038801359,1.4296400483027867,8.779586941443313,-3.2665016520408585,80.00005957505117,-8.530377542052761,3.67497344657027,1,-2.4880905151367188,-5.2249908447265625,-10.36033821105957,-12.4697265625,4.9395904541015625,4,0.05446429701759614,1.2790681886510653,82.1435775756836,1.7096648349061363,80.89952850341797,1.1276540997134061,81.22883605957031,0.05446429701759614
3886,2015-02-02,82.7656021118164,82.7656021118164,81.55814361572266,81.92404174804688,1003616.0,0.009821419927720454,1.8695707356874123,-2.3000333625255434,82.37079504791987,76.37053474228895,-2.721227241431194,-6.421493633600647,-8.253200323808045,-11.106719096271831,16.366938908009796,1.20745849609375,3.308914911140235,5.366593933105463,-2.047831210662565,12.781019076873491,1.659381361221449,9.073806504989477,-3.3157205477069027,100.0,11.142891383204955,3.707212571884017,2,-3.1467018127441406,-5.883602142333984,-10.826854705810547,-12.96368408203125,3.2564697265625,0,0.041113993193189646,2.4444315733382758,81.96063232421875,1.2790681886510653,82.1435775756836,1.7096648349061363,80.89952850341797,0.041113993193189646
3887,2015-02-03,82.7656021118164,83.31444549560547,82.07039642333984,83.05831909179688,1269580.0,0.0,2.0909211536456604,-0.34782648112052944,89.73509910912603,79.90699359729145,-2.1307826889616024,-5.817179730272812,-8.062650288762185,-11.038832373886947,17.10875977835663,1.244049072265625,3.7118937324662085,4.7936012268066435,-2.406269734682553,11.99347218829584,1.1936657460620523,8.393536707551235,-2.652576438165525,81.48147194727969,-11.459317767463517,3.599935480744595,2,-2.6527442932128906,-5.609180450439453,-10.826854705810547,-12.96368408203125,5.854331970214844,1,0.03183019422574307,1.8695707356874123,82.7656021118164,2.4444315733382758,81.96063232421875,1.2790681886510653,82.1435775756836,0.03183019422574307
3888,2015-02-04,83.35103607177734,83.35103607177734,82.21675872802734,82.54606628417969,973549.0,0.007073396979218716,1.8181861263020216,-2.7499934839836317,88.68612583214872,82.50580946729406,-2.0546710264778625,-5.775409780232991,-8.502006736665635,-11.555090552919495,17.948334637641754,1.13427734375,4.128193642761914,4.792870330810544,-2.135997567174428,11.721738228795516,1.3284363818180651,8.257304279803023,-2.597726433735545,100.0,7.1204838217559825,3.4644339489924825,2,-2.0856056213378906,-6.176319122314453,-11.412288665771484,-13.549118041992188,4.9761810302734375,2,0.03467949206713006,2.0909211536456604,82.7656021118164,1.8695707356874123,82.7656021118164,2.4444315733382758,81.96063232421875,0.03467949206713006
3889,2015-02-05,83.38762664794922,83.38762664794922,82.47288513183594,82.69242095947266,768373.0,0.00043899365738364615,1.6315708610434363,0.8636419641926281,87.98449894329345,83.58692143227925,-1.587036834050906,-5.400129573743001,-8.398519400137744,-11.521707114627318,19.7237555102749,0.9147415161132812,4.417771076285135,4.392215347290033,-2.5997050615284536,11.38413575610852,0.8962551428807899,7.888175551699277,-2.1147717231603167,100.0,7.3661529838132935,3.495960204409246,2,-1.738006591796875,-6.194614410400391,-11.44887924194336,-13.585708618164062,4.9029998779296875,3,0.043001219694846604,1.8181861263020216,83.35103607177734,2.0909211536456604,82.7656021118164,1.8695707356874123,82.7656021118164,0.043001219694846604
3890,2015-02-06,82.10698699951172,83.42420959472656,81.92404174804688,83.2778549194336,1143219.0,-0.015357669955569975,1.0500015638520805,-1.6842035951800882,76.25896960291857,82.81369075261038,-0.04112747883289103,-3.58334920923744,-6.987435672275211,-10.167080063201595,21.397820081203683,1.5001678466796875,4.729167742626231,2.6545719146728572,-3.8565531292569517,9.165696958602666,-0.6009906072920472,5.910134436637762,-0.4111777300907562,29.411788755831207,-60.70233985445974,3.2555625219649063,2,-0.21953582763671875,-4.895683288574219,-9.4913330078125,-11.507415771484375,7.464271545410156,4,0.057040992751576924,1.6315708610434363,83.38762664794922,1.8181861263020216,83.35103607177734,2.0909211536456604,82.7656021118164,0.057040992751576924
3891,2015-02-09,82.1435775756836,82.36311340332031,81.0093002319336,81.59473419189453,1223896.0,0.0004456450968306491,1.7407481774372915,-0.46874918549795397,74.31902763320268,82.21766925667974,-0.03557015130039076,-3.159470063843031,-6.8881083007742205,-10.133860485076184,22.725010434244947,1.3538131713867188,4.821342041955177,2.295995330810541,-3.8312079543974846,8.423198616018567,-0.7676063117934717,5.359596973414554,1.2806320190429688,46.96976877170036,-40.16327130357209,3.0636016426040165,2,-0.25612640380859375,-4.932273864746094,-8.834552764892578,-11.196407318115234,7.354499816894531,0,0.05790647720759612,1.0500015638520805,82.10698699951172,1.6315708610434363,83.38762664794922,1.8181861263020216,83.35103607177734,0.05790647720759612
3892,2015-02-10,83.1314926147461,83.42420959472656,81.59473419189453,82.10698699951172,1028358.0,0.012026686300000478,1.2727255494791914,1.866662959770914,76.34404744822308,82.56747039366374,-0.8104367136101729,-3.6941568570379104,-7.739978402785994,-11.064674809922295,23.936900307214316,1.8294754028320312,4.634566881550683,2.875936889648443,-2.964243131414463,8.71611691071135,-0.04415312088300993,5.796026900179896,-2.1221923828125,87.87875915798652,2.2752642798418634,2.9200900105314567,2,-1.2440414428710938,-5.920188903808594,-10.168237686157227,-12.14041519165039,6.403175354003906,1,0.034771169537741065,1.7407481774372915,82.1435775756836,1.0500015638520805,82.10698699951172,1.6315708610434363,83.38762664794922,0.034771169537741065
3893,2015-02-11,83.05831909179688,83.2778549194336,82.47288513183594,82.69242095947266,700717.0,-0.0008802142322684725,1.0,0.3571460486729618,72.13115454557885,81.1214096043503,-0.44570590151768386,-3.0633698134824385,-7.534703048206069,-10.934596850705589,25.455833844077258,0.8049697875976562,4.2055429173272785,2.3490524291992188,-2.8098712711036455,7.507976129502083,-0.2304094209522134,4.928514279350651,-2.0490188598632812,84.84868589409434,0.42581089245327064,2.579461850151435,2,-0.8415641784667969,-5.781154632568359,-10.294477462768555,-11.737937927246094,5.8543243408203125,2,0.06696036051593612,1.2727255494791914,83.1314926147461,1.7407481774372915,82.1435775756836,1.0500015638520805,82.10698699951172,0.06696036051593612
3894,2015-02-12,84.74143981933594,85.290283203125,83.021728515625,83.021728515625,1206503.0,0.020264324464342565,-1.638297117201849,4.699972893513209,73.3333496872718,80.12922976107589,-1.9238833618585716,-4.243626330917294,-9.074056471620196,-12.54752705794192,27.92335966542265,2.2685546875,3.9166561050572426,3.574803543090823,-1.2881186838630754,8.437725770044722,1.1433424296138668,6.0062646565677795,-3.683841400146491,87.17950088840651,4.240707918475962,2.431461113476951,2,-1.5916481018066406,-5.989715576171875,-11.977598190307617,-13.421058654785156,4.3907470703125,3,0.04231433039560728,1.0,83.05831909179688,1.2727255494791914,83.1314926147461,1.7407481774372915,82.1435775756836,0.04231433039560728
3895,2015-02-13,84.85120391845703,85.36345672607422,84.55848693847656,85.10733032226562,1040713.0,0.001295282442157042,1.0952409321537437,-0.14893569825115568,68.80733506201345,78.62217865153073,-1.7662389060305088,-3.8718072507898,-9.02283822859458,-12.563081570330809,30.4481634954748,0.8049697875976562,3.8707223691236123,3.2528106689453153,-1.2816806664351361,7.787302004325767,0.9855650012550825,5.520056336635548,-3.624298107910164,88.2353147318769,7.146705818009153,2.2672456676902293,2,-1.664825439453125,-6.062892913818359,-12.087362289428711,-13.113700866699219,3.5491867065429688,4,0.04053475317483057,-1.638297117201849,84.74143981933594,1.0,83.05831909179688,1.2727255494791914,83.1314926147461,0.04053475317483057
3896,2015-02-16,84.11941528320312,85.07073974609375,83.64375305175781,84.66825866699219,790696.0,-0.008624375394333361,1.108111763578779,2.1428613982306155,67.87333732118361,76.19309400842603,-0.9188425901498505,-2.6991749389959807,-8.151765803458062,-11.753118476472736,32.30598392336537,1.4269866943359375,3.5385813789815614,2.153296661376956,-1.8978548917972518,6.204448214551164,0.1277208847898521,4.17887243796406,-2.6443164177246103,66.99036791410074,-13.677636650706148,2.0255757765871034,2,-0.9330368041992188,-5.331104278564453,-11.355573654174805,-12.348979949951172,5.0127716064453125,0,0.06481076031453781,1.0952409321537437,84.85120391845703,-1.638297117201849,84.74143981933594,1.0,83.05831909179688,0.06481076031453781
3897,2015-02-17,83.49739074707031,83.82669830322266,81.96063232421875,82.69242095947266,1253879.0,-0.00739454184314825,1.5499934839836318,-1.4666657399427285,65.5022112391225,73.61710349808978,-0.20349736072748215,-1.6973305257644427,-7.362965153839511,-11.029218839581176,33.5656120438215,2.158782958984375,3.292207450997111,1.2348968505859403,-2.295940167668121,4.765733868840002,-0.5305216585410903,3.000315359712971,-1.7889904099560567,45.16126139255407,-35.068670188006465,1.7654185091270287,2,-0.31101226806640625,-4.709079742431641,-10.733549118041992,-11.496440887451172,4.610282897949219,1,0.07186675645572027,1.108111763578779,84.11941528320312,1.0952409321537437,84.85120391845703,-1.638297117201849,84.74143981933594,0.07186675645572027
3898,2015-02-18,84.08282470703125,84.70484924316406,83.71692657470703,84.156005859375,980970.0,0.0070114042453652825,-1.4545351151549617,-0.09091167578121298,62.55925575659114,70.79207647734506,-0.7534433202136199,-1.8806436627797325,-7.815025766575161,-11.507638100480222,34.93736997047903,1.20745849609375,2.991163291523307,1.50383110046387,-1.4049739268907473,4.412636127818487,0.04942858678656137,2.9582336141411787,-2.1551209865793908,62.36561550620495,-15.818934966455693,1.4544025136773118,2,-0.8964462280273438,-5.294513702392578,-11.31898307800293,-12.08187484741211,3.5491867065429688,2,0.06483896420838065,1.5499934839836318,83.49739074707031,1.108111763578779,84.11941528320312,1.0952409321537437,84.85120391845703,0.06483896420838065
3899,2015-02-19,84.52189636230469,84.77802276611328,83.42420959472656,83.42420959472656,1089146.0,0.005221894683049566,-1.4666657399427285,-14.999582985821517,66.05502832143151,69.65830522384651,-1.1339448570720805,-1.9955285996965983,-8.088101205738525,-11.831498411592577,35.4693475725408,1.3538131713867188,2.6324046399129486,1.672140121459961,-0.8594229806493416,4.2037032235692635,0.40635857040530254,2.9379216725146193,-2.5612640380859375,75.26876898759011,-2.575170460050188,1.2657815510546515,2,-1.3355178833007812,-5.733585357666016,-11.758054733276367,-12.520946502685547,3.40283203125,3,0.05194804256983865,-1.4545351151549617,84.08282470703125,1.5499934839836318,83.49739074707031,1.108111763578779,84.11941528320312,0.05194804256983865
3900,2015-02-20,84.77802276611328,85.32687377929688,84.0096435546875,84.48531341552734,2086624.0,0.00303029646555375,-1.117649944805593,0.2666601795990992,63.5467767780106,68.4613884621585,-1.085490838946697,-2.008839519811488,-8.137625164566643,-11.985061346448205,35.59272493684545,1.317230224609375,2.290615260716308,1.7087291717529354,-0.6812641834810051,4.098722526986876,0.5137324941359651,2.9037258493699056,-2.6132209777832003,83.6954353837088,8.296597114896855,1.1949966776169718,2,-1.2989273071289062,-4.665168762207031,-12.07821273803711,-12.747802734375,4.0614471435546875,4,0.05135958567407828,-1.4666657399427285,84.52189636230469,-1.4545351151549617,84.08282470703125,1.5499934839836318,83.49739074707031,0.05135958567407828
3901,2015-02-23,84.81461334228516,85.47322845458984,84.0096435546875,85.290283203125,1138928.0,0.00043160450052992516,2.4782648112052943,-1.625058645675859,63.72547416277919,67.05932476377583,-0.7860070760783202,-1.9099318470452147,-7.962928415207244,-11.903579219858429,35.20902638356731,1.4635848999023438,1.9739134183402314,1.5971321105957088,-0.8417932206423018,4.036057441833719,0.3776694449767035,2.816594776214714,-2.457892257690432,81.2499049745549,6.346993801338371,1.2194626656190042,2,-1.0976829528808594,-4.116325378417969,-11.886117935180664,-12.619739532470703,2.8539886474609375,0,0.04227782384910217,-1.117649944805593,84.77802276611328,-1.4666657399427285,84.52189636230469,-1.4545351151549617,84.08282470703125,0.04227782384910217
3902,2015-02-24,85.290283203125,85.58300018310547,84.33895111083984,84.37554168701172,1192302.0,0.005608347926084223,-1.5185150862235401,-1.9230596500232569,63.184085795290095,66.06520601374376,-1.0317482628704795,-2.1773616927018224,-8.197846303570117,-12.234193002768649,34.61032931425606,1.244049072265625,1.8790130598864465,1.8697296142578068,-0.5482610875281182,4.287720316043732,0.6607342633648443,3.0787249651507693,-2.68424152893067,86.44069593613165,14.104643738230891,1.2089953508929632,2,-1.5184669494628906,-4.262683868408203,-11.908077239990234,-12.674629211425781,2.6710357666015625,1,0.04504503376279878,2.4782648112052943,84.81461334228516,-1.117649944805593,84.77802276611328,-1.4666657399427285,84.52189636230469,0.04504503376279878
3903,2015-02-25,85.43663787841797,85.61958312988281,85.07073974609375,85.290283203125,826118.0,0.0017159595418907436,1.1428933140703892,0.15999566294402695,63.72547416277919,64.99766428880014,-0.8998934534939167,-2.0726449082598464,-8.045827195611523,-12.23865966974752,34.16586406699228,0.5488433837890625,1.8454853575460817,1.789228820800787,-0.4796213734239956,4.0580790150255694,0.6548037236883886,2.9236539179131853,-2.532900353332522,91.66678250715894,21.88694851448453,1.1344250971123944,2,-1.6465301513671875,-4.3907470703125,-11.582426071166992,-12.619739532470703,2.231964111328125,2,0.031263352970450686,-1.5185150862235401,85.290283203125,2.4782648112052943,84.81461334228516,-1.117649944805593,84.77802276611328,0.031263352970450686
3904,2015-02-26,86.0220718383789,86.0220718383789,85.1439208984375,85.58300018310547,909233.0,0.006852258872757311,3.000034752389227,3.0000521294896525,78.91897740618597,66.1211801048193,-1.4355270431903762,-2.4797516845113847,-8.26402109692198,-12.68600739343708,33.68733508840639,0.8781509399414062,1.713190466722125,2.1807380676269474,-0.2068113929664861,4.568287528220381,0.9869633373302378,3.374512797923657,-2.7924328407177796,100.0,24.076451308071128,1.1937747302967148,2,-2.030719757080078,-4.555400848388672,-12.076387405395508,-13.113700866699219,2.7442169189453125,3,0.01871542431830897,1.1428933140703892,85.43663787841797,-1.5185150862235401,85.290283203125,2.4782648112052943,84.81461334228516,0.01871542431830897
3905,2015-02-27,86.424560546875,86.424560546875,85.47322845458984,85.65617370605469,1064643.0,0.004678900425140853,1.4761800742697142,1.75002606429192,80.0000641578797,67.46859419778554,-1.7783803927360964,-2.667427396462145,-8.380679106544278,-12.94444749291715,33.127463409627346,0.9513320922851562,1.6948442600929496,2.360030364990237,-0.12006105583077442,4.840121785811249,1.1199846545797243,3.60007607540075,-2.803980951513381,100.0,19.570711885764098,1.2400457104105085,2,-2.231964111328125,-3.6223678588867188,-11.692201614379883,-12.729515075683594,1.6831130981445312,4,0.017358119464964128,3.000034752389227,86.0220718383789,1.1428933140703892,85.43663787841797,-1.5185150862235401,85.290283203125,0.017358119464964128
3906,2015-03-02,86.16842651367188,86.60750579833984,85.83912658691406,86.35137939453125,899625.0,-0.0029636718032740594,1.2105089879502207,-0.238099966241039,73.71428026742065,68.3810463120409,-1.342171870628249,-2.259117301447617,-7.85042421108318,-12.530854528189366,32.45550633821822,0.7683792114257812,1.5246367317697889,1.9337551116943388,-0.6363875778708916,4.503897801259569,0.6486837669117165,3.218826456476961,-2.0992099660681163,80.64497686181662,1.1101610833616462,1.2850713447826159,3,-1.1525688171386719,-2.9088668823242188,-10.85063362121582,-11.887947082519531,3.439422607421875,0,0.030997936298306383,1.4761800742697142,86.424560546875,3.000034752389227,86.0220718383789,1.1428933140703892,85.43663787841797,0.030997936298306383
3907,2015-03-03,85.4000473022461,86.79045104980469,85.25369262695312,85.83912658691406,768753.0,-0.008917178165065653,-3.2000062554083217,2.3999582985821517,66.49480491703022,68.81832955208966,-0.3078967349676134,-1.3526010513444078,-6.869471615451133,-11.618518949215968,31.335255955741932,1.5367584228515625,1.407891880880797,1.033653640747076,-1.4890717108898741,3.556378992384026,-0.22770903507139906,2.295016316565551,-0.873938689509842,19.149002244838204,-57.246935635159105,1.261362675818478,3,-0.29271697998046875,-1.8294754028320312,-8.72844123840332,-10.44266128540039,4.317573547363281,1,0.026563857505502053,1.2105089879502207,86.16842651367188,1.4761800742697142,86.424560546875,3.000034752389227,86.0220718383789,0.026563857505502053
3908,2015-03-04,86.24160766601562,86.2781982421875,85.07073974609375,85.21710205078125,949743.0,0.009854331354069323,1.2000055603436293,-2.3333043735121892,61.988259882403725,68.3664663921977,-0.9063417904101101,-2.072775922334486,-7.47721940868027,-12.287099633979082,30.079251071676516,1.20745849609375,1.374805698580218,1.7306854248046903,-0.8768900378837827,4.338260887493163,0.4268976934604609,3.0344731561489198,-1.2626305658656918,68.08514413990756,-6.659782650624038,1.3037877313442354,3,-0.8415603637695312,-2.6710357666015625,-9.220569610595703,-10.991504669189453,3.2198867797851562,2,0.019940622052997847,-3.2000062554083217,85.4000473022461,1.2105089879502207,86.16842651367188,1.4761800742697142,86.424560546875,0.019940622052997847
3909,2015-03-05,86.97339630126953,87.1563491821289,85.83912658691406,86.09525299072266,1004235.0,0.008485331559308085,1.1176376793818226,0.8571386017693843,65.4254988775809,68.57521329214995,-1.4011622944834699,-2.658454165996602,-7.985462907053318,-12.835573892624254,28.91967999761387,1.3172225952148438,1.4367092011651152,2.2831855773925724,-0.4872023804653338,5.053573535250479,0.8979915984636193,3.6683795563215256,-1.9026565551757812,91.22784555447845,17.437978324212878,1.3851939789289514,3,-1.3903999328613281,-3.2198753356933594,-9.29008674621582,-11.72329330444336,2.231964111328125,3,0.00799331425518246,1.2000055603436293,86.24160766601562,-3.2000062554083217,85.4000473022461,1.2105089879502207,86.16842651367188,0.00799331425518246
3910,2015-03-06,86.79045104980469,87.04657745361328,85.94889068603516,85.98548126220703,984321.0,-0.002103462199304462,-1.499995655989088,0.9166724587315378,71.09822270111826,69.39440757418762,-1.0088222995877487,-2.2204908842606415,-7.609517273239533,-12.479851141267318,28.262750955721998,1.097686767578125,1.5077515457573156,1.8660671234130888,-0.7736181715045802,4.505752418330758,0.5462244759542472,3.1859097708719304,-1.7197113037109375,82.45605692023486,7.483636868382206,1.3198426474588358,3,-1.0428009033203125,-2.7076263427734375,-8.841867446899414,-11.540348052978516,2.8905792236328125,4,0.02276561169598823,1.1176376793818226,86.97339630126953,1.2000055603436293,86.24160766601562,-3.2000062554083217,85.4000473022461,0.02276561169598823
3911,2015-03-09,86.90022277832031,86.90022277832031,85.80253601074219,86.09525299072266,897054.0,0.0012647903909686065,1.7272744505208086,1.0,79.24526322415494,71.17898284406151,-0.8846710322966516,-2.0613201610158427,-7.500981034619613,-12.380217022916327,28.388940420145925,1.097686767578125,1.5233182084262324,1.738006591796875,-0.6958545034238739,4.171867687017624,0.5210760441865006,2.9549371394072494,-1.4123611450195312,87.71934958754778,8.605228393747055,1.2169305476103762,3,-0.7866783142089844,-2.8173980712890625,-8.796131134033203,-11.631824493408203,2.012420654296875,0,0.01389468091214674,-1.499995655989088,86.79045104980469,1.1176376793818226,86.97339630126953,1.2000055603436293,86.24160766601562,0.01389468091214674
3912,2015-03-10,86.0220718383789,86.82704162597656,85.94889068603516,86.49773406982422,1100686.0,-0.01010527835102959,-1.8235250827916105,-0.5909069368489892,65.86824253880893,71.41706821917593,0.12091614704645792,-1.0071478205245512,-6.424380038199288,-11.293186897711138,27.994150530579965,0.9513320922851562,1.5423336734330064,0.7153266906738338,-1.5481229495686364,2.978776330916304,-0.4163981294474013,1.847051510795069,-0.21953582763671875,45.614105682878204,-34.14722167635955,1.1317248201212382,3,0.09147262573242188,-1.9392471313476562,-7.7716217041015625,-10.607315063476562,1.6831207275390625,1,0.0416843864148253,1.7272744505208086,86.90022277832031,-1.499995655989088,86.79045104980469,1.1176376793818226,86.97339630126953,0.0416843864148253
3913,2015-03-11,88.61993408203125,88.8028793334961,86.424560546875,86.5343246459961,1434321.0,0.030199949712130802,-1.0634939547691626,-4.384643762230135,74.77875534659202,70.9570435458877,-2.2103509907390873,-3.3381320092764355,-8.757664901778455,-13.69205134207833,27.95729798261751,2.7808074951171875,1.6321595057636245,3.0351081848144474,0.576591583636656,5.493624785992239,1.8058498842255517,4.264366485403343,-2.8173980712890625,93.90252275206542,13.01223377366368,1.2292583005888984,3,-1.6831245422363281,-3.7138442993164062,-9.985294342041016,-12.930755615234375,-0.07318115234375,2,0.012386454345159503,-1.8235250827916105,86.0220718383789,1.7272744505208086,86.90022277832031,-1.499995655989088,86.79045104980469,0.012386454345159503
3914,2015-03-12,88.32721710205078,88.69310760498047,87.96131896972656,88.10767364501953,859646.0,-0.0033030602314544355,-1.8571386017693843,0.10526585334625867,71.36563714791708,69.99766276700296,-1.7391528408858221,-2.9123198631201603,-8.218369704093078,-13.184244124636166,27.05961022565359,0.7317886352539062,1.7023478390664053,2.5631023406982365,-0.14660585604818266,5.272810537444656,1.208248242325027,3.917956439071446,-2.378326416015625,84.14640658493977,3.4617851512195443,1.3548540983732082,3,-1.3904075622558594,-3.4211273193359375,-9.10714340209961,-12.619743347167969,1.829475402832017,3,0.012841764757962393,-1.0634939547691626,88.61993408203125,-1.8235250827916105,86.0220718383789,1.7272744505208086,86.90022277832031,0.012841764757962393
3915,2015-03-13,88.2906265258789,88.51016235351562,87.6686019897461,88.18085479736328,1170641.0,-0.00041426162141622314,2.066668520114543,0.5,70.92509718333663,69.68775353543808,-1.5757286175618077,-2.7456137207730933,-7.896334651917201,-12.955714342305185,25.97181593527337,0.8415603637695312,1.7682633598787874,2.3545406341552706,-0.5413852527012892,5.25046652101183,0.9065776907269907,3.8025035775835505,-1.8660659790039062,82.92686027854275,2.2181650573484717,1.4479629434282781,3,-1.3538169860839844,-3.3845367431640625,-8.86931037902832,-12.564857482910156,1.5733489990234375,4,0.010360486981600747,-1.8571386017693843,88.32721710205078,-1.0634939547691626,88.61993408203125,-1.8235250827916105,86.0220718383789,0.010360486981600747
3916,2015-03-16,89.57125854492188,89.82738494873047,88.2906265258789,88.2906265258789,1148428.0,0.014504733621610422,-1.4,11.666319154851266,73.49393554697313,70.46543471654284,-2.5958933654304985,-3.791244480541991,-8.796678672760066,-14.029636809947817,25.891033434842235,1.5367584228515625,1.71763545266559,3.3625804901123075,0.1749928724444061,6.550168107780209,1.7687866812783568,4.956374298946258,-2.671034240722662,93.39624126114855,12.858544679259865,1.5937938088339527,3,-2.1221961975097656,-4.152915954589844,-10.021881103515625,-13.827198028564453,-0.951324462890625,0,0.0012255240162843961,2.066668520114543,88.2906265258789,-1.8571386017693843,88.32721710205078,-1.0634939547691626,88.61993408203125,0.0012255240162843961
3917,2015-03-17,89.49807739257812,90.4128189086914,88.94923400878906,89.49807739257812,1068837.0,-0.0008170160108562641,-1.6666713002863578,0.0,72.46959051343893,71.63002700888009,-2.1012427395289848,-3.4208452937090215,-8.316874261813211,-13.764665300328033,27.227655516890636,1.4635848999023438,1.620076881646284,2.9893650054931697,-0.2528581604289428,6.231588171415282,1.3682534225321206,4.610476588454219,-2.0124209594726636,77.06413594287125,-1.9804697972545142,1.6211115829610554,3,-1.3903999328613281,-3.4943008422851562,-9.948699951171875,-13.754016876220703,-2.19537353515625,1,-0.006541302081752742,-1.4,89.57125854492188,2.066668520114543,88.2906265258789,-1.8571386017693843,88.32721710205078,-0.006541302081752742
3918,2015-03-18,89.53466796875,89.7907943725586,88.8028793334961,89.35172271728516,950945.0,0.00040884203591740054,1.8421110391677,100.0,70.68961023436987,72.21492827074553,-1.8121563555650226,-3.1916954184370496,-7.948413022335572,-13.594452580905937,28.14831054131808,0.9879150390625,1.6287953046602155,2.7533634185790987,-0.5463143622530708,6.053041199411268,1.103524528163021,4.403202308995176,-1.4635790405273497,67.9999443965637,-8.047199697684192,1.6498388904160814,3,-1.4269905090332031,-3.347942352294922,-9.98529052734375,-13.790607452392578,-0.7317886352539062,2,-0.020433151139518047,-1.6666713002863578,89.49807739257812,-1.4,89.57125854492188,2.066668520114543,88.2906265258789,-0.020433151139518047
3919,2015-03-19,88.91264343261719,90.1566925048828,88.8028793334961,89.4249038696289,1306325.0,-0.006947303767853574,-2.700011468248551,-2.800075065682472,64.28565170691192,71.45797593805594,-0.9902571751177902,-2.344041371864762,-7.017409933591523,-12.776957416816998,29.39154725006506,1.3538131713867045,1.7406151577980893,1.911801528930667,-1.338822573183549,5.162425631044883,0.28648947787355894,3.537113579987775,-0.37320850830079166,45.333203591981984,-26.540465140950687,1.6253120510571064,3,-0.8049659729003906,-2.7259178161621094,-9.16568374633789,-13.168582916259766,-1.6099395751953125,3,-0.0041151684260403165,1.8421110391677,89.53466796875,-1.6666713002863578,89.49807739257812,-1.4,89.57125854492188,-0.0041151684260403165
3920,2015-03-20,89.13218688964844,89.64443969726562,88.76628875732422,88.8028793334961,2124056.0,0.0024692040249330027,-3.363605345464885,-0.642851823719524,67.08861873164517,70.10723766111042,-0.9417252185787959,-2.3406633526442278,-6.865028813851438,-12.806182021881455,30.415238769477536,0.8781509399414062,1.8672475032824138,1.9136367797851506,-1.2930967697127755,5.120370329283077,0.3102700050361875,3.5170035545341136,1.2806320190429688,39.65523439746908,-29.823845334396857,1.6033667747489637,3,-0.9513320922851562,-2.9454612731933594,-8.181428909301758,-12.455089569091797,-4.244392395019531,4,0.011494227293028958,-2.700011468248551,88.91264343261719,1.8421110391677,89.53466796875,-1.6666713002863578,89.49807739257812,0.011494227293028958
3921,2015-03-23,88.400390625,89.38831329345703,88.10767364501953,89.35172271728516,937899.0,-0.008210235720508607,1.4999962765759391,-2.8888863146676553,67.37284054895315,70.2744152177931,0.028215664287472464,-1.398139086029417,-5.803192518191651,-11.8978410381024,31.151786789825458,1.2806396484375,1.8969655033324244,1.0025516510009709,-2.034755340316508,4.03985864231845,-0.5161018446577685,2.5212051466597103,1.9794976806640676,12.698417951942808,-60.538537433705336,1.5186534956587407,3,0.018299102783203125,-2.213665008544922,-7.413045883178711,-11.68670654296875,-2.9271621704101562,0,0.016556317110757668,-3.363605345464885,89.13218688964844,-2.700011468248551,88.91264343261719,1.8421110391677,89.53466796875,0.016556317110757668
3922,2015-03-24,89.13218688964844,89.38831329345703,88.2906265258789,88.51016235351562,976379.0,0.00827820170787219,-1.0689675007190107,-0.6538458453962933,66.95276703894615,69.40486096138801,-0.24140188127424267,-1.9261042004439162,-6.213231849098008,-12.446110184801299,31.87221221874057,1.097686767578125,1.935374397918423,1.542252731323245,-1.4188288820848811,4.503334344731371,0.06171192461917485,3.022793538027315,1.1568128295898532,50.00018617189658,-22.90163192756686,1.4805408067040662,3,-0.0914764404296875,-2.9454612731933594,-8.144842147827148,-12.418502807617188,-2.34173583984375,1,-0.00574711364651459,1.4999962765759391,88.400390625,-3.363605345464885,89.13218688964844,-2.700011468248551,88.91264343261719,-0.00574711364651459
3923,2015-03-25,88.10767364501953,89.31513214111328,88.07109069824219,89.2785415649414,894023.0,-0.01149431288943148,-1.000012265574213,-1.882350055194407,56.43151803759795,67.74551439357477,0.7853986790310614,-0.72857810850536,-4.840384100141421,-11.255367660737875,32.52095995751748,1.2440414428710938,1.9065999410361485,0.3841876983642578,-2.403857012811656,3.1722324095401717,-1.0098346572237062,1.7782100539522219,2.094073031250005,1.7540714944177114,-65.9863464739426,1.394022355587957,3,0.9330368041992188,-1.1891593933105469,-7.120328903198242,-11.393989562988281,-3.18328857421875,2,-0.009136205216821791,-1.0689675007190107,89.13218688964844,1.4999962765759391,88.400390625,-3.363605345464885,89.13218688964844,-0.009136205216821791
3924,2015-03-26,87.63201141357422,87.99790954589844,86.71726989746094,87.77837371826172,1525048.0,-0.005398647039095872,3.3750097740245524,0.12500325800818413,54.618460443402356,65.93366586691539,1.2874661273397692,-0.13293468651866647,-4.066634049118605,-10.602636281939738,32.48577967950894,1.3904037475585938,2.0375431032797877,-0.17197151184082315,-2.843719631873782,2.4997766081921355,-1.5078455718573025,1.1639025481756562,2.441895904013677,31.250032580081843,-33.198469576359365,1.3358740600164771,3,0.9330329895019531,-0.7134971618652344,-6.64466667175293,-10.918327331542969,-2.19537353515625,3,0.013361189604516044,-1.000012265574213,88.10767364501953,-1.0689675007190107,89.13218688964844,1.4999962765759391,88.400390625,0.013361189604516044
3925,2015-03-27,87.92472839355469,88.2906265258789,87.52224731445312,87.81495666503906,1066862.0,0.0033402974011289555,-1.2105575065847234,-0.75,55.51178258249778,63.93564887086258,1.0475492351979767,-0.3241180289499681,-4.071768419500501,-10.705553452617025,32.30744986540511,0.7683792114257812,1.8537718410953232,0.04573707580566122,-2.545985731477984,2.6374598830893063,-1.2501243278361613,1.3415984794474838,1.8806479304230521,45.205499015992615,-15.626086150847897,1.2958614036418232,3,0.6403160095214844,-0.7134971618652344,-6.937383651733398,-11.211044311523438,-2.8173980712890625,4,-0.00707451188644681,3.3750097740245524,87.63201141357422,-1.000012265574213,88.10767364501953,-1.0689675007190107,89.13218688964844,-0.00707451188644681
3926,2015-03-30,88.83946990966797,89.4249038696289,88.43698120117188,88.43698120117188,1158343.0,0.010403688846428505,-3.9090702303099234,3.666597164303586,65.09800073592542,63.11658334002774,0.020212683969887735,-1.0840724780498334,-4.700062188951819,-11.446501427859602,32.27386869350999,1.5001754760742188,1.743347118471263,0.8269264221191435,-1.6670934700459128,3.3209463142841997,-0.42008352396338466,2.0739363682016716,0.718857900188425,78.37839360937741,14.976575072001438,1.247009946082528,3,-0.40248870849609375,-1.6282386779785156,-7.043495178222656,-12.125785827636719,-0.5854339599609375,0,-0.044481078275873664,-1.2105575065847234,87.92472839355469,3.3750097740245524,87.63201141357422,-1.000012265574213,88.10767364501953,-0.044481078275873664
3927,2015-03-31,87.6686019897461,89.4249038696289,87.6686019897461,88.43698120117188,1490091.0,-0.013179591471137897,-3.571445592922463,-1.9090702303099232,43.98148103456764,60.14901342893861,1.0105484325001157,0.27980996524824775,-3.2763969763377077,-10.11272647044538,32.55215825583104,1.7563018798828125,1.6094208045753646,-0.45736923217774006,-2.6377354362881675,1.7229969719326874,-1.547552334232961,0.6328138698774808,-0.9513320922851562,35.13518082813226,-23.400213643276388,1.090183102055215,3,0.7683792114257812,-0.29271697998046875,-5.460992813110352,-10.900032043457031,-0.6952056884765625,1,-0.02504173085151995,-3.9090702303099234,88.83946990966797,-1.2105575065847234,87.92472839355469,3.3750097740245524,87.63201141357422,-0.02504173085151995
3928,2015-04-01,87.96131896972656,89.35172271728516,87.08316802978516,87.33929443359375,1105323.0,0.0033389032485622305,-3.0,-0.8095280648972824,47.6851775876499,58.30451630457617,0.5265544145099597,0.129157249253268,-3.313600908778227,-10.224457774654297,32.83907884955794,2.2685546875,1.3253546984747402,-0.25063781738280966,-2.2458900098079226,1.7446143750423033,-1.2482639135953661,0.7469882788297468,-1.1898963928222628,45.94598402344355,-8.963559493562691,0.9976260962125575,4,0.21953582763671875,-0.21953964233398438,-5.561611175537109,-11.137863159179688,-2.231964111328125,2,-0.01331116829119916,-3.571445592922463,87.6686019897461,-3.9090702303099234,88.83946990966797,-1.2105575065847234,87.92472839355469,-0.01331116829119916
3929,2015-04-02,87.6686019897461,88.03450012207031,87.1563491821289,87.6686019897461,821328.0,-0.0033277920727997623,1.399987489313789,0.0,46.1883416457687,55.982263295034336,0.6976070653662134,0.5023853132665153,-2.8071482748115955,-9.760434984741693,32.6279720170481,0.8781509399414062,1.0340367664720702,-0.5781150817871037,-2.5055860476582126,1.3493558840840052,-1.5418505647226652,0.38562040114845786,-0.8441097869873033,25.0,-25.276408056781804,0.9637354829355552,4,0.4024848937988281,0.07317733764648438,-5.250602722167969,-10.826854705810547,-2.305145263671875,3,-0.031302163564399965,-3.0,87.96131896972656,-3.571445592922463,87.6686019897461,-3.9090702303099234,88.83946990966797,-0.031302163564399965
3930,2015-04-07,88.76628875732422,89.46149444580078,87.81495666503906,87.81495666503906,1068945.0,0.01252086542576003,-2.461541546037067,100.0,44.954151255424435,53.49129781797559,-0.5111986018290935,-0.4634481848615053,-3.715222320071149,-10.68827517821407,32.727087154776115,1.7928924560546875,0.7821263832568519,0.4207798004150334,-1.3915163772280863,2.233075978058153,-0.48536828840653357,1.3269278892366003,-1.8897883212280249,70.76912219470572,24.875235804732142,0.9061480888215625,4,-0.6769065856933594,-1.0245094299316406,-6.0372772216796875,-11.723297119140625,-2.158782958984375,1,-0.037510308536263026,1.399987489313789,87.6686019897461,-3.0,87.96131896972656,-3.571445592922463,87.6686019897461,-0.037510308536263026
3931,2015-04-08,88.10767364501953,89.38831329345703,88.03450012207031,88.58334350585938,866245.0,-0.007419653581612007,-3.352978694697592,-0.5000040098481872,41.88036929810727,50.70547584677127,0.11345950435089946,0.3059504831447555,-2.9179211815384747,-9.851753382167388,32.984335844935295,1.3538131713867188,0.6104599759613052,-0.2982078552246037,-1.9838000164491092,1.3873843059999018,-1.1410039358368493,0.544588225387642,-1.1277734485351516,43.07674540951843,1.0791850299328942,0.8427960806122503,4,-0.018291473388671875,-0.3658943176269531,-4.610279083251953,-10.86343765258789,-2.2685470581054688,2,-0.03405314427937467,-2.461541546037067,88.76628875732422,1.399987489313789,87.6686019897461,-3.0,87.96131896972656,-0.03405314427937467
3932,2015-04-09,89.60784912109375,89.60784912109375,88.1442642211914,88.18085479736328,872176.0,0.017026615435544734,1.051283422173985,-2.9999679214717627,50.36497239116273,50.03141521938957,-1.4663499996804177,-0.9610892169148428,-4.239066277936743,-11.171788625333022,33.30243534315095,1.5001754760742188,0.41834839717304817,1.0226787567138729,-0.3240589904226283,2.369416503850374,0.3493098831456223,1.6960476302821235,-2.528685154636719,100.0,58.759674940924356,0.6733688735682527,4,-1.4452896118164062,-1.8660697937011719,-5.47014045715332,-12.272140502929688,-4.720054626464844,3,-0.015108198496732284,-3.352978694697592,88.10767364501953,-2.461541546037067,88.76628875732422,1.399987489313789,87.6686019897461,-0.015108198496732284
3933,2015-04-10,89.71762084960938,89.9371566772461,89.24195098876953,89.7907943725586,967569.0,0.0012250235843433988,2.799995829771263,-0.051278075695443195,54.230790822259465,49.98834081704036,-1.4792985032771355,-1.0376071720717732,-4.154224660087067,-11.098135087158155,32.62129922211868,0.6952056884765625,0.274828473823149,1.077566146850586,-0.36144498520593515,2.516577278907107,0.3580605808223254,1.7970717128788465,-2.4867357738741447,92.10532091767585,49.26015041058898,0.7195055660282599,4,-1.20745849609375,-1.9758415222167969,-5.378669738769531,-10.936626434326172,-2.9637603759765625,4,-0.030587353101347747,1.051283422173985,89.60784912109375,-3.352978694697592,88.10767364501953,-2.461541546037067,88.76628875732422,-0.030587353101347747
3934,2015-04-13,89.46149444580078,89.90056610107422,89.24195098876953,89.64443969726562,1066636.0,-0.0028548060167348233,-1.1176239712501994,2.5001563966218328,51.72414068585353,49.56749171741323,-1.0464099541535603,-0.7295509651186478,-3.7425541713210464,-10.661599145806576,31.903353658731685,0.6586151123046875,0.07003321507576743,0.764725875854495,-0.7113031898822015,2.2407549415911916,0.026711342986146747,1.5027404087228433,-2.014107641944676,77.58636185518458,32.91923150002505,0.738014532868345,4,-0.9513320922851562,-1.3538169860839844,-4.976184844970703,-10.567070007324219,-2.7808074951171875,0,-0.04171783190659106,2.799995829771263,89.71762084960938,1.051283422173985,89.60784912109375,-3.352978694697592,88.10767364501953,-0.04171783190659106
3935,2015-04-14,89.20536041259766,89.82738494873047,88.6565170288086,89.31513214111328,1054114.0,-0.0028630645484947204,1.0645178648299614,0.6000250218941574,54.43546590279464,48.382765624843145,-0.658793746559212,-0.4230643688388511,-3.3247475963410267,-10.236514953573575,31.255545956845527,1.170867919921875,0.040136177902212467,0.46285514831542685,-1.016868934218735,1.9425792308495886,-0.27700689295164693,1.2027171895825006,-1.5587920188703492,61.53818393247389,12.297346967154716,0.7398620412670797,4,-0.6951980590820312,-1.0976829528808594,-4.537101745605469,-10.127986907958984,-2.3417282104492188,1,-0.04306808098474857,-1.1176239712501994,89.46149444580078,2.799995829771263,89.71762084960938,1.051283422173985,89.60784912109375,-0.04306808098474857
3936,2015-04-15,89.6810302734375,90.12010192871094,89.2785415649414,89.53466796875,965730.0,0.005332301317317212,-1.5555452586706207,-1.3333333333333333,53.112022065948665,49.397270183885475,-1.1203512668220839,-0.938190247919465,-3.6558348049767915,-10.539804990417764,30.00916993389,0.9147415161132812,0.08179411095746048,0.9330364227294865,-0.5603818155180846,2.4264546609770576,0.18632730360569383,1.6797455418532792,-1.8512148170286906,77.77794939318936,27.45035848533086,0.7467091191237872,4,-1.0793952941894531,-1.5733528137207031,-4.7657928466796875,-10.603656768798828,-2.9271697998046875,2,-0.03427173467707134,1.0645178648299614,89.20536041259766,-1.1176239712501994,89.46149444580078,2.799995829771263,89.71762084960938,-0.03427173467707134
3937,2015-04-16,88.91264343261719,89.38831329345703,88.36380767822266,89.31513214111328,1239648.0,-0.008567997473685307,2.733274023825741,-2.74994787322769,54.70083413753066,50.176787578316684,-0.17538261712418546,-0.22757957439179677,-2.748813053092647,-9.593810856954804,28.128584338085705,1.3172225952148438,0.07947546686507678,0.1939212799072294,-1.260021684443899,1.6478642442583578,-0.5330502022683419,0.9208927620828007,-0.8537993289781696,31.249647047580158,-24.180265672065826,0.7269714821755648,4,-0.2744178771972656,-0.7317886352539062,-3.8144588470458984,-9.835269927978516,-2.3051376342773438,3,-0.03456782665597391,-1.5555452586706207,89.6810302734375,1.0645178648299614,89.20536041259766,-1.1176239712501994,89.46149444580078,-0.03456782665597391
3938,2015-04-17,87.70519256591797,89.2785415649414,87.44906616210938,88.61993408203125,2195053.0,-0.013580193098344795,-1.5640962579996684,2.272713486873282,50.393710483239396,50.64405078248009,1.1084850162090163,0.8809509164870803,-1.4327727821590486,-8.241312922260391,26.032221505951952,1.8294754028320312,-0.13487138064606086,-0.9220558166503849,-2.389985889425219,0.5458742561244492,-1.656020853037802,-0.18809078026296788,2.4149093627929688,9.589029357494187,-46.87948868506854,0.7339650363874187,4,1.0793914794921875,0.7134971618652344,-2.6070079803466797,-8.627819061279297,-1.9758377075195312,4,-0.03212350362461769,2.733274023825741,88.91264343261719,-1.5555452586706207,89.6810302734375,1.0645178648299614,89.20536041259766,-0.03212350362461769
3939,2015-04-20,88.5467529296875,88.61993408203125,87.74178314208984,87.81495666503906,1217284.0,0.009595331121780903,-1.0000173761946134,-0.8000033361969023,53.15985216558199,51.55579532805315,0.4521371604773208,0.011144879537795305,-2.154905462567058,-8.936133894645096,23.661824338109255,0.9147415161132812,-0.008417587757577394,-0.062200927734380684,-1.5242632209194653,1.399861365450704,-0.793232074326923,0.6688302188581616,1.5199282836913994,41.09592171334883,-16.10341366186387,0.7310311465925432,4,0.23783111572265625,0.018291473388671875,-2.625303268432617,-8.646114349365234,-0.6220245361328125,0,-0.020247975185249012,-1.5640962579996684,87.70519256591797,2.733274023825741,88.91264343261719,-1.5555452586706207,89.6810302734375,-0.020247975185249012
3940,2015-04-21,90.1566925048828,90.22987365722656,88.87606048583984,88.87606048583984,1373713.0,0.018181802515939927,-1.1142891185844925,1.7499843616422166,56.24997737495948,53.1524184477034,-1.050280638955627,-1.6001462490277873,-3.5829622158170906,-10.387314136738851,21.623405056472947,1.6831207275390625,0.11133632388263948,1.4965133666992045,-0.1076237671898923,3.1006505005883014,0.6944447997546632,2.298581933643746,-2.7076263427734233,97.36834885290467,41.07801432036257,0.8020685669445464,4,-1.3172225952148295,-1.5916481018066264,-4.2352428436279155,-10.256053924560533,-2.305145263671861,1,-0.03855515833182266,-1.0000173761946134,88.5467529296875,-1.5640962579996684,87.70519256591797,2.733274023825741,88.91264343261719,-0.03855515833182266
3941,2015-04-22,89.86397552490234,90.70553588867188,88.94923400878906,90.5591812133789,1049863.0,-0.0032467581922950295,2.5555727171629803,-0.5428613982306217,61.36360764292578,54.37448903123261,-0.5389042917728375,-1.2565849209058513,-3.109193385099559,-9.934759708166695,20.35486497670001,1.7563018798828125,0.277636193881051,1.1306171417236328,-0.5550810498224763,2.816315333269742,0.28776804595058536,1.9734662374966803,-2.35929321289062,74.15727967912434,14.563437572224473,0.8428490957730544,4,-0.7866744995117188,-1.1525726318359375,-3.942525863647461,-9.963336944580078,-4.024848937988281,2,-0.033387609497895765,-1.1142891185844925,90.1566925048828,-1.0000173761946134,88.5467529296875,-1.5640962579996684,87.70519256591797,-0.033387609497895765
3942,2015-04-23,88.61993408203125,90.26646423339844,88.07109069824219,90.04692077636719,1485596.0,-0.013843605689649818,1.3529334805184186,2.052610785540265,53.10345670561776,54.24922968493909,0.6149308049131292,-0.05574599249027301,-1.7266713918752856,-8.543502999896859,18.751066052925907,2.19537353515625,0.3541249831581297,-0.0878116607666044,-1.763531654600257,1.5879083330670483,-0.9256716576834236,0.7500483361502148,-0.9872176269531252,35.955129887168724,-24.31726941783274,0.8378599969168239,4,0.457366943359375,0.09146881103515625,-2.1862316131591797,-8.207042694091797,-2.6710433959960938,3,-0.021057041259713638,2.5555727171629803,89.86397552490234,-1.1142891185844925,90.1566925048828,-1.0000173761946134,88.5467529296875,-0.021057041259713638
3943,2015-04-24,87.30270385742188,87.85154724121094,86.64409637451172,87.74178314208984,1456714.0,-0.014863814087133886,2.666678250796409,0.3076968316598766,48.42766553296234,53.88295466795118,1.7361560887098335,1.2628318681283162,-0.28105281598658394,-7.088143694972814,17.12838562917196,1.9758377075195312,0.4908214327963094,-1.364793395996088,-3.1370851311242376,0.40749833913206146,-2.25093926356017,-0.4786475284320062,3.40283203125,16.216109598922497,-46.513782010240945,0.8861458675640768,4,1.3721122741699219,1.3721122741699219,-0.2469768524169922,-6.597095489501953,-2.3783187866210938,4,-0.007963075922796103,1.3529334805184186,88.61993408203125,2.5555727171629803,89.86397552490234,-1.1142891185844925,90.1566925048828,-0.007963075922796103
3944,2015-04-27,88.8028793334961,89.09559631347656,86.09525299072266,87.37588500976562,1384967.0,0.017183608408328555,1.981813908171041,-3.2499695921877985,50.15197953663354,53.407011738377726,0.14832967172999645,-0.15297039108716604,-1.6870209942154588,-8.445322432543492,16.97000061505542,3.0003433227539062,0.4623193876604006,0.07683868408203409,-1.6274831456828167,1.781160513846885,-0.7753222308003842,0.9289995989644524,1.8214277648925759,58.730156103389334,-2.8596094012007853,0.8521609148824226,4,-0.4024848937988281,-0.4024848937988281,-1.6556777954101562,-8.097270965576172,-3.0369338989257812,0,-0.034610639859493086,2.666678250796409,87.30270385742188,1.3529334805184186,88.61993408203125,2.5555727171629803,89.86397552490234,-0.034610639859493086
3945,2015-04-28,87.30270385742188,88.58334350585938,86.60750579833984,88.58334350585938,1076610.0,-0.01689332020913825,2.085704413306644,-0.8974385021305717,46.875009255699574,52.71401031501672,1.5089084343950958,1.368372376198792,-0.11166660636078518,-6.802995336974632,16.600397691544718,2.19537353515625,0.33460600587839906,-1.392235565185544,-3.17884227760419,0.39437114723310174,-2.285538921394874,-0.49893220897621404,3.140441076660153,26.19038556693183,-36.18210439439876,0.8933033562093248,4,1.0976905822753906,1.0976905822753906,-0.1555023193359375,-6.5312347412109375,-2.4514999389648438,1,0.007124917197852909,1.981813908171041,88.8028793334961,2.666678250796409,87.30270385742188,1.3529334805184186,88.61993408203125,0.007124917197852909
3946,2015-04-29,84.8877944946289,88.07109069824219,84.8877944946289,87.4124755859375,1470525.0,-0.027661335286211397,-1.5217412326428237,1.9714219330855018,32.891272064578004,50.29072564024421,3.5452114601203135,3.6596867857261373,2.3755015810160103,-4.266713122087765,15.492408305160637,3.1832962036132812,0.18037283234170332,-3.6095611572265653,-6.07423806995854,-1.144884244494591,-4.84189961359256,-2.377222700860571,5.381434761718751,0.0,-55.23293505980655,1.2323384563659878,4,2.9088706970214844,2.9088706970214844,2.2959957122802734,-3.5748023986816406,-1.4635848999023438,2,0.034913767806389995,2.085704413306644,87.30270385742188,1.981813908171041,88.8028793334961,2.666678250796409,87.30270385742188,0.034913767806389995
3947,2015-04-30,85.47322845458984,85.72935485839844,83.97305297851562,84.74143981933594,1676223.0,0.006896562261350603,1.8235423987636377,-0.289853889971745,35.12821650660207,48.59455964284006,2.7050546948614453,3.058140409525322,1.8906718377507872,-4.710363450697656,15.240882164023056,1.7563018798828125,0.010754763284083424,-2.914358520507818,-5.708036826765849,-0.12068021424978781,-4.311197673636826,-1.51751936737881,4.473114716054681,29.28575471164186,-20.403889788196313,1.3968391531290119,4,1.8660659790039062,1.8660659790039062,1.8294792175292969,-4.160236358642578,-2.8905792236328125,3,0.0042808507288174535,-1.5217412326428237,84.8877944946289,2.085704413306644,87.30270385742188,1.981813908171041,88.8028793334961,0.0042808507288174535
3948,2015-05-04,86.79045104980469,87.37588500976562,85.58300018310547,86.2781982421875,899166.0,0.015410937658856039,1.1304292643125877,0.7000010425680536,41.288776996532896,47.27555129072349,1.3906747398893486,1.737799615892655,0.6725607680751295,-5.89831995025105,15.122799389210956,1.9026565551757812,-0.16633908476030967,-1.5385925292968778,-4.417650304323914,1.340465245730158,-2.9781214168103958,-0.09906364178335991,2.6780289054695317,54.99998510623721,8.473954138631065,1.439528887513515,5,0.5488433837890625,0.5488433837890625,0.8232669830322266,-5.477458953857422,-3.9516754150390625,0,-0.009696462612996504,1.8235423987636377,85.47322845458984,-1.5217412326428237,84.8877944946289,2.085704413306644,87.30270385742188,-0.009696462612996504
3949,2015-05-05,84.92438507080078,87.6686019897461,84.92438507080078,86.5343246459961,1133003.0,-0.021500821305019624,-2.409093063151011,-3.1428613982306155,37.36502966915379,45.17722376785619,3.004865133417127,3.5708118960466493,2.6039431304803315,-3.900257798141098,15.129838624612196,2.7442169189453125,-0.3674674008248502,-3.2674476623535185,-6.516791080468181,-0.018104244238855927,-4.892119371410843,-1.6427759532961943,4.104460726332746,20.634970543456678,-23.001034141256223,1.6246717090573302,5,2.4149093627929688,2.4149093627929688,3.055227279663086,-3.6113929748535156,-0.29271697998046875,1,0.0,1.1304292643125877,86.79045104980469,1.8235423987636377,85.47322845458984,-1.5217412326428237,84.8877944946289,0.0
3950,2015-05-06,85.43663787841797,86.13184356689453,84.30236053466797,84.85120391845703,1212789.0,0.006031869494140363,-1.1739177734463533,-0.3636372252604043,37.499994382736915,42.52571118339076,1.9586327029941515,2.9474365681999757,2.1560488281795074,-4.259252975649304,14.335102583600772,1.8294830322265625,-0.43485254668780726,-2.58871231079101,-6.048507719926391,0.8710830983443714,-4.318610015358701,-0.8588146062233193,3.18774449322612,35.714285714285715,-3.4541566759995206,1.7298977045676933,5,1.6831207275390625,1.9026565551757812,2.3051414489746094,-4.123645782470703,0.32930755615234375,2,0.0038544067782837477,-2.409093063151011,84.92438507080078,1.1304292643125877,86.79045104980469,1.8235423987636377,85.47322845458984,0.0038544067782837477
3951,2015-05-07,85.10733032226562,85.4000473022461,83.86328887939453,85.10733032226562,1453161.0,-0.0038544067782837477,4.249980451950895,0.0,38.49557971188318,40.90261373964247,1.7234974414512436,3.2047500500976582,2.5460356359285186,-3.7770467950317936,13.579627260020722,1.5733489990234375,-0.6205252464579729,-2.768002700805667,-6.464838761600916,0.9288333599895822,-4.616420731203291,-0.9195846704080424,3.1449456979281933,32.69222286825591,-7.168989793412862,1.848418030397622,5,1.3721122741699219,2.177082061767578,2.7808074951171875,-3.7943382263183594,-1.024505615234375,3,-0.0030094517456810133,-1.1739177734463533,85.43663787841797,-2.409093063151011,84.92438507080078,1.1304292643125877,86.79045104980469,-0.0030094517456810133
3952,2015-05-08,88.25403594970703,88.25403594970703,85.61958312988281,85.8757095336914,1389677.0,0.03697337956115132,1.2153837270475922,100.0,51.485147697234495,41.24233398011716,-1.6545641922242282,-0.05120553876872691,-0.5175092783230468,-6.741305293123062,12.531936199782438,3.1467056274414062,-0.9182699152128606,0.44639358520507244,-3.1654727776099776,4.0582599480201225,-1.3595395962024526,2.2523267666125975,-4.3907470703125,100.0,53.983469914433684,1.8059331814075243,5,-1.7745933532714844,-0.9696235656738281,-0.4299297332763672,-5.6165008544921875,-5.744560241699219,4,-0.05472640772749271,4.249980451950895,85.10733032226562,-1.1739177734463533,85.43663787841797,-2.409093063151011,84.92438507080078,-0.05472640772749271
3953,2015-05-11,86.97339630126953,88.18085479736328,86.90022277832031,88.18085479736328,1020147.0,-0.014510833806708812,1.1212025476419147,-0.5076925051005351,45.841381104391466,40.76337859875693,-0.47555938932413255,1.0680625495541278,0.8284063619838946,-5.25857441059452,11.22632565487229,1.3538131713867188,-1.311515668725633,-0.6970348358154297,-4.210554849774269,2.8164851781434095,-2.4537948427948493,1.05972517116399,-3.110107421875,70.83321749284106,23.194823471261017,1.756760006979417,5,-0.7500801086425781,0.3110160827636719,0.9330368041992188,-3.8053131103515625,-4.061439514160156,0,-0.050483794551419714,1.2153837270475922,88.25403594970703,4.249980451950895,85.10733032226562,-1.1739177734463533,85.43663787841797,-0.050483794551419714
3954,2015-05-12,85.72935485839844,86.424560546875,84.74143981933594,86.24160766601562,1300223.0,-0.014303700853095624,2.833295685565846,0.42424050952838294,38.067066254411905,39.784718265280524,0.3203408170175379,2.1272295248894864,2.1057406022044347,-3.789931567523638,9.798415246648807,2.2319564819335938,-1.5773125927981368,-1.754469299316412,-5.263895246351382,1.7549566477185579,-3.509182272833897,0.00024367420107296311,-1.7782510375976557,42.499965247852316,1.104484985005655,1.7547129735174876,5,0.32930755615234375,1.5550575256347656,2.231962203979492,-2.286846160888672,-3.0369338989257812,1,-0.03371749651455169,1.1212025476419147,86.97339630126953,1.2153837270475922,88.25403594970703,4.249980451950895,85.10733032226562,-0.03371749651455169
3955,2015-05-13,85.36345672607422,87.1563491821289,85.10733032226562,86.0220718383789,1006180.0,-0.004268061190109029,-2.5,1.2857227964612314,37.91748631148771,40.34318651493716,0.42714728418866343,2.308923870524765,2.4883907897446846,-3.245667475512377,8.781700414263415,2.0490188598632812,-1.70981830759861,-1.9282722473144531,-5.461441230138121,1.6048967355092145,-3.694856738726287,-0.1616877559026193,-1.3262942626953134,34.166573994272845,-2.957330767209612,1.7665844914118365,5,0.6952056884765625,1.9209556579589844,2.5429763793945312,-1.9209480285644531,-2.1221923828125,2,-0.008572621860923113,2.833295685565846,85.72935485839844,1.1212025476419147,86.97339630126953,1.2153837270475922,88.25403594970703,-0.008572621860923113
3956,2015-05-14,86.60750579833984,86.79045104980469,84.59507751464844,85.10733032226562,760503.0,0.014573555476527833,1.352943100466497,-2.27777262933531,44.597249025951015,41.39530123930926,-0.6116261067664226,0.8672734263111437,1.2841523514485687,-4.30955019135439,7.596276199142368,2.19537353515625,-1.9702902284408452,-0.5305469512939425,-3.8892016806240832,2.8281077780361983,-2.209874315959013,1.148780413371128,-2.4860058652343753,55.00003127691117,16.995947214735253,1.6793273646650724,5,-0.5488433837890625,0.6769065856933594,1.308074951171875,-2.9454612731933594,-3.7321395874023438,3,-0.009716944923099935,-2.5,85.36345672607422,2.833295685565846,85.72935485839844,1.1212025476419147,86.97339630126953,-0.009716944923099935
3957,2015-05-15,85.83912658691406,87.26611328125,85.47322845458984,87.0099868774414,1037763.0,-0.00887197021023678,1.130438921349537,-0.7804822230472306,45.95143426362086,41.913374268985706,0.23927648913205246,1.468897442832116,2.1090053206984294,-3.3925045355104544,7.170282795165625,1.7928848266601562,-2.1060999715113127,-1.1452503204345703,-4.442725569950866,2.1522249290817257,-2.7939879451927254,0.5034873043235848,-1.6349759334765679,34.69398610623517,-5.81554461178105,1.6487376247581482,5,0.21953582763671875,1.4452857971191406,2.0764541625976562,-1.0428047180175781,0.9879150390625,4,-0.02046038851647114,1.352943100466497,86.60750579833984,-2.5,85.36345672607422,2.833295685565846,85.72935485839844,-0.02046038851647114
3958,2015-05-18,84.8877944946289,85.07073974609375,83.68033599853516,84.66825866699219,987345.0,-0.01108273266645965,3.750055386860933,-0.1874995927463233,38.83090097517784,42.07624885854393,0.9972002899461785,2.3171355419598285,3.0797908187198715,-2.293023296197788,7.820550190137969,2.1587905883789062,-1.8415943903721654,-1.9557125091552763,-5.362441928705877,1.4510169103953245,-3.6590772189305767,-0.25234779937997587,3.366241455078125,33.67354971861403,-4.344015461303073,1.7033647097753029,5,1.0793914794921875,2.3051414489746094,3.0643749237060547,0.27442169189453125,2.6710357666015625,0,-0.028017205545039503,1.130438921349537,85.83912658691406,1.352943100466497,86.60750579833984,-2.5,85.36345672607422,-0.028017205545039503
3959,2015-05-19,86.75386047363281,87.08316802978516,85.25369262695312,85.25369262695312,1168878.0,0.02198273603541412,-1.43902761531811,6.8333622936576885,48.46625845350889,43.294722644185256,-0.6504671209400783,0.32660901667308906,1.2316718379653082,-4.010269705931762,8.182962273946034,2.19537353515625,-1.5900669886987657,-1.9073486328125e-06,-3.31103106851549,3.3110272538182244,-1.6555164879320614,1.6555126732347958,1.4087014770507835,85.71431610974585,44.29218931140272,1.6555145805834313,5,-0.7866744995117188,0.4390754699707031,1.372110366821289,-1.3721046447753906,0.5122528076171875,1,-0.04428510345878045,3.750055386860933,84.8877944946289,1.130438921349537,85.83912658691406,1.352943100466497,86.60750579833984,-0.04428510345878045
3960,2015-05-20,86.6806869506836,86.90022277832031,86.05866241455078,86.6806869506836,711134.0,-0.0008434612886357717,2.833362293657689,0.0,55.76471707999631,45.21351568508672,-0.4271909269677536,0.13282680255414903,1.328209879242138,-3.8035497020441653,7.372303465079605,0.8415603637695312,-1.5293038059864301,0.10062484741210653,-2.797498431531608,2.998748126355821,-1.3484367920597435,1.5496864868839566,1.3922304809570392,83.6736561027245,35.48298506896339,1.4490616394718545,5,-0.7135009765625,0.5122489929199219,1.6282329559326172,-1.2989311218261719,0.8049697875976562,2,-0.04601101042819422,-1.43902761531811,86.75386047363281,3.750055386860933,84.8877944946289,1.130438921349537,85.83912658691406,-0.04601101042819422
3961,2015-05-21,86.86363220214844,86.97339630126953,86.0220718383789,86.57091522216797,570993.0,0.0021105653162269977,2.714332524091092,100.0,54.58937319723251,45.55842962953094,-0.3741512710099073,-0.3019003105566469,1.1676978993419453,-3.840596906329978,6.227178394997204,0.951324462890625,-1.2141849508817728,0.4335872650146513,-2.0262815677005364,2.893456097729839,-0.7963471513429425,1.663521681372245,1.1214336008300876,88.77562527260928,36.61587085766011,1.2299344163575945,5,-0.9330368041992188,0.3293037414550781,1.4452877044677734,-1.4818763732910156,0.9147415161132812,3,-0.041701777453385436,2.833362293657689,86.6806869506836,-1.43902761531811,86.75386047363281,3.750055386860933,84.8877944946289,-0.041701777453385436
3962,2015-05-22,86.75386047363281,87.19293975830078,86.49773406982422,87.0099868774414,648346.0,-0.0012637248262905576,1.235272473047062,-0.8749967419918159,49.86876281313861,46.005916486058396,-0.5582657901063044,-0.35742348617280584,1.3273996285242333,-3.591094984510306,5.823964207016734,0.6952056884765625,-0.9219058226157983,0.41711921691894815,-1.8249270853127513,2.6591655191506476,-0.7039039341969016,1.5381423680347979,1.1451107332568427,87.49989139972719,34.22470138436407,1.1210231511158515,5,-1.2806358337402344,0.4390754699707031,1.6007957458496094,-1.0428009033203125,-2.085601806640625,4,-0.04470687807459717,2.714332524091092,86.86363220214844,2.833362293657689,86.6806869506836,-1.43902761531811,86.75386047363281,-0.04470687807459717
3963,2015-05-25,86.60750579833984,87.19293975830078,86.13184356689453,87.19293975830078,102496.0,-0.0016870105202689833,2.6249902259754476,2.2857227964612314,56.88622941404152,48.09693461490613,-0.5244190944233225,-0.28018707480575245,1.439263420784897,-3.2886684063364697,5.883690529394313,1.06109619140625,-0.6155438155841182,0.30552444458007244,-1.8946300894845365,2.5056789786446814,-0.794552822452232,1.405601711612377,1.2070927043827169,69.81127621655435,11.89478445015817,1.1000772670323042,5,-1.1342811584472656,0.5854301452636719,1.8020343780517578,-0.8964462280273438,-3.5857772827148438,0,0.002534836046980571,1.235272473047062,86.75386047363281,2.714332524091092,86.86363220214844,2.833362293657689,86.6806869506836,0.002534836046980571
3964,2015-05-26,85.72935485839844,87.37588500976562,85.47322845458984,86.86363220214844,865685.0,-0.010139432279531624,-1.3111104932951523,1.937498370995908,51.16279210730649,49.56863525888599,0.3953020825877047,0.37513004618197954,2.281444746662004,-2.2678994538842687,5.752485477378028,1.9026565551757812,-0.8364091857425535,-0.41895027160644815,-2.288051526984887,1.4501509837719908,-1.3535008992956676,0.5156003560827713,2.0025583942403813,13.461515327706158,-45.311003629254905,0.9345506276892169,5,-0.20124435424804688,1.4635810852050781,2.872282028198242,-0.0182952880859375,-1.024505615234375,1,0.021340127962631072,2.6249902259754476,86.60750579833984,1.235272473047062,86.75386047363281,2.714332524091092,86.86363220214844,0.021340127962631072
3965,2015-05-27,87.92472839355469,88.10767364501953,86.05866241455078,86.20501708984375,1249127.0,0.025608189152740213,-1.036364739244499,-1.5161294662074902,59.74683905133532,51.251923039484254,-1.5629035074042577,-1.86697436333111,0.0760500183133388,-4.2894984195942385,5.509538744916896,2.3783187866210938,-0.7886713970412131,1.7453220367431612,-0.22273926428186996,3.7133833377681924,0.7612913862306527,2.7293526872556697,-4.244392395019531,93.05564404492299,29.704220045272017,0.9840306505125149,5,-2.0307235717773438,-0.7317924499511719,0.7500858306884766,-2.2136688232421875,-4.280975341796875,2,-0.007490669852930343,-1.3111104932951523,85.72935485839844,2.6249902259754476,86.60750579833984,1.235272473047062,86.75386047363281,-0.007490669852930343
3966,2015-05-28,87.85154724121094,88.25403594970703,86.93681335449219,87.59542083740234,763198.0,-0.0008323159329669538,1.4827402736534825,0.14893569825115568,48.23149616329705,51.50526325055938,-1.4468487984595981,-1.644696192102117,0.09686807679884168,-4.004514276702963,5.282867515855755,1.3172225952148438,-0.46248144614554576,1.5239532470703097,-0.4806001232879993,3.5285066174286186,0.5216765618911552,2.526229932249464,-4.082664489746094,85.52619304993881,25.703050552808733,1.0022766851791547,5,-1.8843612670898438,-0.6586112976074219,0.8507099151611328,-2.1404876708984375,-4.354156494140625,3,-0.004164872610895265,-1.036364739244499,87.92472839355469,-1.3111104932951523,85.72935485839844,2.6249902259754476,86.60750579833984,-0.004164872610895265
3967,2015-05-29,85.83912658691406,88.1442642211914,85.61958312988281,87.88813781738281,1637279.0,-0.022907059892427917,-1.029406353489513,-8.0,45.31724528499191,52.22596817387206,0.6320373336419038,0.4179717700120733,2.0348207280635506,-1.7802611327499989,4.679497395507978,2.5246810913085938,-0.13315001877222699,-0.5067623138427706,-2.484990036352812,1.471465408667271,-1.4958761750977914,0.48235154741225017,-1.8908377075195375,13.157981376513774,-43.402302029605934,0.9891138612550224,5,0.9147377014160156,1.1342735290527344,3.055225372314453,0.018291473388671875,-3.8419113159179688,4,0.02259164565688021,1.4827402736534825,87.85154724121094,-1.036364739244499,87.92472839355469,-1.3111104932951523,85.72935485839844,0.02259164565688021
3968,2015-06-01,85.94889068603516,86.6806869506836,85.21710205078125,85.94889068603516,972703.0,0.0012787187321849913,-1.0000104256805362,-0.0,50.99999374460907,52.507494317327634,0.7695443546257366,0.2550014915675263,1.8491491213197122,-1.680545181714166,5.181142770861201,1.4635848999023438,-0.03817287720346485,-0.3549201965332003,-2.329129659415784,1.6192892663493836,-1.3420249279744922,0.6321845349080917,-1.8283719238281293,24.09629776640029,-32.82799809141488,0.987104731441292,6,0.7866783142089844,0.4390754699707031,2.9454612731933594,-0.09147262573242188,-6.0738677978515625,0,-0.014899924930049657,-1.029406353489513,85.83912658691406,1.4827402736534825,87.85154724121094,-1.036364739244499,87.92472839355469,-0.014899924930049657
3969,2015-06-02,84.92438507080078,86.38796997070312,84.37554168701172,86.38796997070312,1189550.0,-0.011919939944039726,1.7499986967967263,-100.0,48.11321868172508,51.657327828630834,1.6843781968369171,1.3486532607585104,2.804330113718663,-0.4985308618464046,5.480036722080876,2.0124282836914062,0.0585513826935653,-1.3794258117675753,-3.353635274650159,0.5947836511150086,-2.3665305432088672,-0.3923210803262833,-0.6385256210937484,14.150939684712863,-43.76621563580372,0.987104731441292,6,1.3904037475585938,1.4635810852050781,3.7504310607910156,1.2257499694824219,-4.610282897949219,1,-0.022404125194307234,-1.0000104256805362,85.94889068603516,-1.029406353489513,85.83912658691406,1.4827402736534825,87.85154724121094,-0.022404125194307234
3970,2015-06-03,85.76594543457031,86.6806869506836,84.77802276611328,85.32687377929688,912060.0,0.009909525551087928,-1.4761800742697142,-0.29999739359345273,46.25406413919715,50.731182377738016,0.7816109042507264,0.5618342827703628,1.8947171838745192,-1.1493320151395778,5.386189779857629,1.9026641845703125,0.41240212514283314,-0.5543308258056641,-2.5034211568677165,1.3947595052563884,-1.5288759913366903,0.42021433972536215,-1.3904037475585938,35.84906031528714,-21.51023846917611,0.9745451655310274,6,0.5488433837890625,0.3658943176269531,2.634449005126953,0.567138671875,-2.9637527465820312,2,-0.012371999002981249,1.7499986967967263,84.92438507080078,-1.0000104256805362,85.94889068603516,-1.029406353489513,85.83912658691406,-0.012371999002981249
3971,2015-06-04,84.85120391845703,85.72935485839844,83.31444549560547,84.92438507080078,1199631.0,-0.010665556258703246,1.869561669915235,-0.1666724587315378,45.659139410786224,50.263446444143305,1.5431477012113106,1.5351094651782375,2.7529652513238716,-0.06754517931636883,5.294907789852088,2.4514999389648438,0.40502085609428207,-1.45626602172851,-3.441934832498873,0.5294027890418533,-2.4491004271136916,-0.4634316163433283,3.40283203125,31.818138736979783,-27.234657482635797,0.9928344053851804,6,0.9330368041992188,0.9330368041992188,3.5491905212402344,1.4818801879882812,0.47566986083984375,3,-0.01423021490490095,-1.4761800742697142,85.76594543457031,1.7499986967967263,84.92438507080078,-1.0000104256805362,85.94889068603516,-0.01423021490490095
3972,2015-06-05,83.42420959472656,84.55848693847656,83.35103607177734,84.04623413085938,1161505.0,-0.01681760844668545,-2.142882675351497,8.49979149291076,43.82714261718727,48.81243680004838,2.7358668850028067,2.72123168856659,4.082127964901687,1.5082078608520249,5.533552783089046,1.5001678466796875,0.2126325054219791,-2.6417690277099553,-4.798100846386276,-0.4854372090336341,-3.7199349370481087,-1.5636031183718018,4.731034545898439,3.2607316078146957,-56.56504162357848,1.078165909338159,6,2.3600311279296875,2.3600311279296875,4.372455596923828,2.90887451171875,3.512603759765625,4,0.0008772172094799746,1.869561669915235,84.85120391845703,-1.4761800742697142,85.76594543457031,1.7499986967967263,84.92438507080078,0.0008772172094799746
3973,2015-06-08,82.58264923095703,83.53398132324219,82.50947570800781,83.20467376708984,1041117.0,-0.010087723550008088,-1.6666931448089601,1.0,30.74321539897504,46.543594943567115,3.292726215836069,3.3908320439693966,4.84708881483877,2.5109178446425204,5.917134072047996,1.024505615234375,-0.008236721607104869,-3.263792037963867,-5.876821602404007,-0.6507624735237272,-4.570306820183944,-1.95727725574379,5.475778936767583,1.7542511920896824,-52.53319637895372,1.306514782220073,6,2.7991065979003906,2.7991065979003906,4.756645202636719,3.7504348754882812,4.3907470703125,0,-0.00708906732119563,-2.142882675351497,83.42420959472656,1.869561669915235,84.85120391845703,-1.4761800742697142,85.76594543457031,-0.00708906732119563
3974,2015-06-09,82.83877563476562,83.16808319091797,81.70450592041016,82.54606628417969,1246349.0,0.003101455404903364,2.076925544541751,-0.47057524837483133,32.558094426606544,43.52262331859726,2.887055946767873,3.064147692661507,4.531094153834687,2.393360179717803,6.5881393049377595,1.4635772705078125,-0.146801271411519,-2.8631366729736385,-5.802782465240924,0.07650911929364668,-4.332959569107274,-1.393313776840003,4.99769443457032,22.793980111554372,-26.628899011802364,1.4698228961336424,6,2.1404953002929688,2.1404953002929688,4.500518798828125,3.4943084716796875,4.720054626464844,1,-0.03577736058834513,-1.6666931448089601,82.58264923095703,-2.142882675351497,83.42420959472656,1.869561669915235,84.85120391845703,-0.03577736058834513
3975,2015-06-10,84.63166809082031,84.96097564697266,82.03380584716797,82.54606628417969,1580912.0,0.021643154939415155,1.133337040229086,7.125162904655164,41.15941626062056,42.73683666274432,0.6458354246708211,1.279206040700501,2.68849606688984,0.7409369854618717,7.254744422732398,2.9271697998046875,-0.3555242762718507,-1.0336547851562443,-4.009038081003354,1.941728510690865,-2.521346433079799,0.45403686276731037,2.836884129580085,72.7272554947919,27.113924179565274,1.487691647923556,6,0.29271697998046875,0.34760284423828125,2.7076263427734375,2.4332046508789062,3.5857772827148438,2,-0.051015961464158543,2.076925544541751,82.83877563476562,-1.6666931448089601,82.58264923095703,-2.142882675351497,83.42420959472656,-0.051015961464158543
3976,2015-06-11,85.76594543457031,86.6806869506836,84.48531341552734,84.8877944946289,1672587.0,0.013402516685985466,-1.6087059004845676,0.42105397930963845,46.38070769172287,42.85499915238109,-0.9112209462354457,0.08289871898617207,1.4871793068292334,-0.25361272131507917,7.35899969763429,2.19537353515625,-0.3947852031237318,0.14270057678223225,-2.8002055198486744,3.085606673413139,-1.328752471533221,1.6141536250976856,1.3567640078306766,81.61759971053512,39.59646723112442,1.4714530483154502,6,-1.5733489990234375,-0.7866744995117188,1.4635810852050781,1.2989273071289062,2.5978622436523438,3,-0.034556288414532066,1.133337040229086,84.63166809082031,2.076925544541751,82.83877563476562,-1.6666931448089601,82.58264923095703,-0.034556288414532066
3977,2015-06-12,84.08282470703125,85.58300018310547,83.16808319091797,85.36345672607422,1319314.0,-0.019624580817139026,1.8085019542427698,-1.4583279033196932,41.68674335585105,41.8201935536302,0.5549251818466558,1.7156579913267365,3.1200667482319204,1.5480137267083762,7.94199380052781,2.5978622436523438,-0.8151134064586927,-1.4526050567626925,-4.47220303975601,1.5669929262306255,-2.9624040482593585,0.057193934733973606,2.7147925240502957,47.794056770688,8.904505002540063,1.5097989914966596,6,0.109771728515625,0.8964462280273438,2.799102783203125,3.201587677001953,4.46392822265625,4,0.01479551949640423,-1.6087059004845676,85.76594543457031,1.133337040229086,84.63166809082031,2.076925544541751,82.83877563476562,0.01479551949640423
3978,2015-06-15,82.50947570800781,83.38762664794922,82.28993225097656,82.80219268798828,1630934.0,-0.01871189514036231,-1.9999687236105463,0.22857227964612314,39.86175690855124,40.90336446772199,1.7758338798335132,3.2693129622187342,4.614427719841913,3.229001477983161,7.8268342573327265,1.7928924560546875,-1.1062749344375078,-2.907038116455084,-6.208218555825326,0.39414232291515816,-4.557628336140212,-1.2564478967699557,4.171211242675781,16.176457060152888,-24.858446501643055,1.6505902196851239,6,1.6831207275390625,2.4697952270507812,4.3724517822265625,4.774936676025391,5.45184326171875,0,0.053658535683249964,1.8085019542427698,84.08282470703125,-1.6087059004845676,85.76594543457031,1.133337040229086,84.63166809082031,0.053658535683249964
3979,2015-06-16,82.91195678710938,83.09490966796875,81.33860778808594,81.9972152709961,1468973.0,0.004877998261992422,1.7428346747529146,-3.125003258008184,32.20777856248456,39.34266607030948,1.1821894670761424,2.7028235371578404,4.145443503519601,2.9159757925955603,8.76656999693962,1.7563018798828125,-1.2191721526746022,-2.3124618530273438,-5.731012241086333,1.1060885350316454,-4.021737047056831,-0.6031866589978563,3.4701593017578176,29.451997080821542,-4.795979074867418,1.7092751940294917,6,1.0976905822753906,1.8843650817871094,3.841907501220703,4.372455596923828,4.134620666503906,1,0.04898496756732684,-1.9999687236105463,82.50947570800781,1.8085019542427698,84.08282470703125,-1.6087059004845676,85.76594543457031,0.04898496756732684
3980,2015-06-17,82.69242095947266,83.64375305175781,82.21675872802734,83.20467376708984,1418851.0,-0.0026478186759048006,1.0526217598384584,-0.5599973310424782,31.876601034203105,37.81127291735581,1.0280022141722895,2.7492015312219564,4.259166878407399,3.204150550736699,9.645052085941229,1.4269943237304688,-1.4503286322221953,-2.3325843811035156,-5.857108796092902,1.1919400338858708,-4.094846588598216,-0.5703221736088153,3.286214465332037,25.342439342070872,-2.3192531134513956,1.7622622074946932,6,1.3172264099121094,2.103900909423828,3.979116439819336,4.591991424560547,3.9882659912109375,2,0.05884952024977985,1.7428346747529146,82.91195678710938,-1.9999687236105463,82.50947570800781,1.8085019542427698,84.08282470703125,0.05884952024977985
3981,2015-06-18,83.24126434326172,83.24126434326172,81.26542663574219,82.39970397949219,1319519.0,0.006637166712751608,3.6956529622410588,-1.6428613982306157,39.82806345246054,37.36693078794172,0.2534228838670032,2.0185574918701548,3.629939408408802,2.7044651531684565,10.67043457271936,1.9758377075195312,-1.5694807767115577,-1.6026226043701115,-5.101521662358621,1.8962764536183983,-3.3520721333643593,0.14682692462413627,2.3661688706054775,45.762687904324515,15.594426428718542,1.7494495289942533,6,0.7317924499511719,1.5184669494628906,3.4302730560302734,4.043148040771484,2.7808074951171875,3,0.05978021921619514,1.0526217598384584,82.69242095947266,1.7428346747529146,82.91195678710938,-1.9999687236105463,82.50947570800781,0.05978021921619514
3982,2015-06-19,82.8753662109375,84.19259643554688,82.43629455566406,82.72901153564453,4939868.0,-0.004395634006895466,-3.800025021633287,0.17390870767417616,38.20224455860587,38.195711805678485,0.5959508551792254,2.191341500375785,3.8611818019012674,3.1278246117866075,11.444400494123224,1.7563018798828125,-1.7536340679058497,-1.7745960235595675,-5.257662989352696,1.7084709422335607,-3.5161295064561386,-0.0330625406629963,2.2978663451171997,54.99986967967263,23.06950538327341,1.7415334828965674,6,1.0976905822753906,1.8843650817871094,3.796171188354492,4.409046173095703,1.170867919921875,4,0.06622524542836739,3.6956529622410588,83.24126434326172,1.0526217598384584,82.69242095947266,1.7428346747529146,82.91195678710938,0.06622524542836739
3983,2015-06-22,86.82704162597656,86.86363220214844,84.33895111083984,84.74143981933594,2026524.0,0.047682147249655804,1.3389855666605408,14.250325809310327,55.96329792601527,40.79628997227945,-3.006508624669763,-1.837239787560378,-0.18554566034910636,-0.7375692157411322,12.127856957902779,3.9882659912109375,-1.7775929666665036,2.166102600097659,-1.3442168228377653,5.6764220230330835,0.4109428886299469,3.9212623115653713,-5.561614990234375,99.34638741400552,62.47506205047913,1.75515971146771,6,-2.76251220703125,-2.067310333251953,-0.1555042266845703,0.4573707580566406,-1.7563018798828125,0,0.01980617180438915,-3.800025021633287,82.8753662109375,3.6956529622410588,83.24126434326172,1.0526217598384584,82.69242095947266,0.01980617180438915
3984,2015-06-23,87.55883026123047,87.88813781738281,86.6806869506836,87.63201141357422,1235924.0,0.00842811895407225,3.124977193942711,-0.0350887461406769,55.65818537992912,42.40726431886929,-3.3507093705218836,-2.555988073000151,-0.9975856794446543,-1.3978089171066301,12.644011320091705,1.2074508666992188,-1.6402682831453745,2.806417465209961,-0.9104017422845487,6.523236672704471,0.9480078614627132,4.664827068957209,-6.181439514160161,95.02760203305792,55.62993286469619,1.858409603747253,6,-2.9820480346679688,-2.7990989685058594,-0.9787693023681641,-0.3658943176269531,-3.0369338989257812,1,0.00459678032809796,1.3389855666605408,86.82704162597656,-3.800025021633287,82.8753662109375,3.6956529622410588,83.24126434326172,0.00459678032809796
3985,2015-06-24,87.26611328125,87.63201141357422,86.424560546875,87.37588500976562,1235906.0,-0.0033430892019360448,2.882325524346866,1.5,57.93268543983928,43.690817401993336,-2.9558348307188993,-2.4402559862458304,-0.7819188611230743,-1.031597645249974,13.444457172685023,1.2074508666992188,-1.254671362581334,2.5466312408447322,-1.061939085081164,6.155201566770629,0.742346077881777,4.3509164038076875,-5.62829265136719,90.60770552916185,48.17544832988371,1.8042851629629515,6,-2.6893310546875,-2.5063819885253906,-0.6860523223876953,-0.07317733764648438,-1.6099395751953125,2,-0.0025157053452028455,3.124977193942711,87.55883026123047,1.3389855666605408,86.82704162597656,-3.800025021633287,82.8753662109375,-0.0025157053452028455
3986,2015-06-25,87.48565673828125,88.10767364501953,86.20501708984375,86.2781982421875,1281037.0,0.0025157927719741124,-1.810795275235562,-10.999721990547679,64.490874980537,46.22460980473622,-3.2472685683307816,-2.833912697831721,-1.0928845805261034,-1.1884771196615134,14.278260326622489,1.9026565551757812,-0.8702377133300274,2.7844692230224553,-0.7603906667346365,6.329329112779547,1.0120392781439023,4.556899167901008,-5.597823420898436,89.03235179771819,39.92484145128958,1.7724299448785465,6,-2.7991065979003906,-2.7259254455566406,-0.9055957794189453,-0.2927207946777344,-0.7317962646484375,3,-0.009201162997561685,2.882325524346866,87.26611328125,3.124977193942711,87.55883026123047,1.3389855666605408,86.82704162597656,-0.009201162997561685
3987,2015-06-26,87.77837371826172,88.47357177734375,86.49773406982422,86.64409637451172,1335067.0,0.003345885381601965,-1.7692151411462789,0.9393924076227064,69.29349304201985,49.49480270845495,-3.3085759829765067,-3.134610096398049,-1.4507361606534062,-1.4161918049355364,14.763189050239156,1.9758377075195312,-0.6888255506851522,2.9802238464355497,-0.794338823411735,6.754786516282834,1.0929425115119074,4.867505181359192,-5.517349981220704,83.18592888788837,26.928240712721554,1.8872813349236415,6,-2.90887451171875,-2.90887451171875,-1.2166080474853516,-0.5854377746582031,-0.1463623046875,4,-0.020008366588334603,-1.810795275235562,87.48565673828125,2.882325524346866,87.26611328125,3.124977193942711,87.55883026123047,-0.020008366588334603
3988,2015-06-29,84.66825866699219,86.09525299072266,82.69242095947266,83.53398132324219,2388914.0,-0.03543144990646474,-1.4155848376037825,1.0,55.60539290626558,52.09453763554173,0.1564145605465228,-0.13213041109489154,1.5956872532611612,1.732152578769984,15.060474179147828,5.0859527587890625,-0.7420827288111411,-0.0658596038818331,-3.80147629477473,3.669757087011064,-1.9336679493282816,1.8019487415646154,3.8053131103515625,34.17723857699206,-25.22640487723043,1.8678083454464458,6,0.20124053955078125,0.20124053955078125,1.6648216247558594,2.524677276611328,3.366241455078125,0,-0.007346608350353501,-1.7692151411462789,87.77837371826172,-1.810795275235562,87.48565673828125,2.882325524346866,87.26611328125,-0.007346608350353501
3989,2015-06-30,83.021728515625,85.25369262695312,83.021728515625,84.63166809082031,2006539.0,-0.019446840850278257,-1.7727302884114151,-1.4193526689625484,45.02262977090954,53.55520749517578,2.0340560681075033,1.4382908151200695,3.13094960286233,3.4071414346293807,14.952872673267748,2.231964111328125,-0.6165753692732494,-1.6172569274902315,-5.428611829868601,2.1940979748881375,-3.522934378679409,0.2884205236989459,5.45184326171875,5.69622842452692,-49.87308975782988,1.9056774511891843,6,1.8477706909179688,1.8477706909179688,3.311351776123047,4.171207427978516,6.220222473144531,1,0.02468042122350078,-1.4155848376037825,84.66825866699219,-1.7692151411462789,87.77837371826172,-1.810795275235562,87.48565673828125,0.02468042122350078
3990,2015-07-01,84.70484924316406,85.83912658691406,83.16808319091797,84.11941528320312,1737731.0,0.020273255660080425,-1.147056298295106,-0.3636372252604043,46.827137872129185,54.33288243069451,0.7447354108325328,-0.34614768917225547,1.3019238774283792,1.7830037586187473,14.932261267255036,2.8173980712890625,-0.27293795648101593,0.11891860961914347,-3.6557483989886492,3.893585618226936,-1.7684148946847529,2.00625211392304,3.6530995178222696,34.810167509736104,-16.74278940345777,1.8873335043038937,7,0.7500839233398438,0.16464996337890625,1.6556739807128906,2.488086700439453,4.280975341796875,2,-0.0021598867419522216,-1.7727302884114151,83.021728515625,-1.4155848376037825,84.66825866699219,-1.7692151411462789,87.77837371826172,-0.0021598867419522216
3991,2015-07-02,83.64375305175781,85.10733032226562,83.60716247558594,84.77802276611328,958413.0,-0.01252698282196496,-1.4848511654650802,-1.9374853389631714,48.636373545030715,55.49223009585283,2.0885634802481263,0.6533487152541397,2.211213382406541,2.8969273393821453,14.213778592319578,1.5001678466796875,0.15431760332771205,-0.8818050384521428,-4.677175048097581,2.9135649711932956,-2.779490043274862,1.0158799663705764,4.600885153198249,16.455756340836718,-34.1032056020734,1.897685004822721,7,1.9392433166503906,1.2257461547851562,2.899717330932617,3.549182891845703,4.573692321777344,3,0.024059425610082563,-1.147056298295106,84.70484924316406,-1.7727302884114151,83.021728515625,-1.4155848376037825,84.66825866699219,0.024059425610082563
3992,2015-07-03,83.49739074707031,84.37554168701172,83.09490966796875,84.37554168701172,869638.0,-0.0017498294773661272,1.9166558066393862,0.7741994067437497,53.366570574018375,55.20370483451984,2.606545020413222,0.849003528034217,2.2410436427573046,3.0800280715019,13.535049828671292,1.2806320190429688,0.6337965813071946,-1.0318264007568416,-4.8228643360095305,2.759211534495847,-2.927345368383186,0.8636925668695028,4.636203112976077,23.655877816042473,-29.96124197137073,1.8955189676263446,7,2.0856056213378906,1.3721084594726562,3.082670211791992,3.695545196533203,5.67138671875,4,0.03900085616360127,-1.4848511654650802,83.64375305175781,-1.147056298295106,84.70484924316406,-1.7727302884114151,83.021728515625,0.03900085616360127
3993,2015-07-06,81.9972152709961,83.42420959472656,81.77767944335938,82.03380584716797,1355643.0,-0.017966734800354933,-5.92310653450101,0.04166775266939471,47.09976337927868,54.25276905666979,3.7431983900928714,2.427531776384342,3.647317030129642,4.609759876094614,12.632752368125699,1.7197113037109375,0.9025842436742408,-2.502730178833005,-6.365415941470943,1.3599555838049326,-4.434073060151974,-0.5713872975140362,6.027555131038824,5.4053597123653585,-49.15063732265687,1.931342881318966,7,3.1284103393554688,2.872283935546875,4.866416931152344,5.195720672607422,4.646881103515625,0,0.06871935984600763,1.9166558066393862,83.49739074707031,-1.4848511654650802,83.64375305175781,-1.147056298295106,84.70484924316406,0.06871935984600763
3994,2015-07-07,79.8750228881836,82.25334930419922,79.83843231201172,82.21675872802734,2112289.0,-0.02588127384324912,1.0,63.99833194328607,42.02898800987391,52.485691564451415,5.208555373125549,4.5495610732500325,5.6006486670537186,6.722593564959226,11.58936472179942,2.4149169921875,1.1942087814695128,-4.476734924316403,-8.80687052955416,-0.14659931907864632,-6.641802726935282,-2.311667121697525,7.899863875504309,0.609772377921561,-55.26043053995341,2.1650678026188803,7,4.280979156494141,4.280979156494141,6.686744689941406,7.317913055419922,4.061439514160156,1,0.10215305033851574,-5.92310653450101,81.9972152709961,1.9166558066393862,83.49739074707031,-1.4848511654650802,83.64375305175781,0.10215305033851574
3995,2015-07-08,80.31410217285156,80.97270965576172,79.80184173583984,79.91161346435547,1440985.0,0.005497078671046207,-2.7646539353129485,-0.17187622175306905,41.666684766719996,49.949670429582866,4.112053626722357,3.9741947449774244,5.042691771997298,6.27486117995916,11.715784984291105,1.170867919921875,0.883408269040558,-3.82177734375,-8.508940052714834,0.8653853652148342,-6.16535869823241,-1.47819598926759,6.98459732373577,9.655292414017236,-45.53153802889388,2.3435813544824153,7,3.8236045837402344,3.8236045837402344,6.037275314331055,6.878833770751953,4.463920593261719,2,0.11116165871721395,1.0,79.8750228881836,-5.92310653450101,81.9972152709961,1.9166558066393862,83.49739074707031,0.11116165871721395
3996,2015-07-09,82.80219268798828,83.20467376708984,80.753173828125,80.97270965576172,1862985.0,0.030979497346329765,-1.1612879358588033,4.545426973746564,49.8141408018591,47.785297958453896,0.9943109662809206,1.320379316082466,2.5400361343342297,3.804182419445368,12.415310525667199,2.8905715942382812,0.54861506683919,-1.1854991912841797,-5.8429778830279275,3.471979500459568,-3.5142385371560465,1.1432401545876871,3.896758187739252,65.6000827378212,9.960419232263916,2.328739345871871,7,0.14635467529296875,1.3355140686035156,3.421121597290039,4.390743255615234,1.7562942504882812,3,0.07467956700462697,-2.7646539353129485,80.31410217285156,1.0,79.8750228881836,-5.92310653450101,81.9972152709961,0.07467956700462697
3997,2015-07-10,85.32687377929688,85.58300018310547,84.156005859375,84.8877944946289,1718875.0,0.03049051008615189,1.9999919803036257,0.2400018349082963,45.89179905897691,46.7060097531996,-2.1396974902336012,-1.1661090484009264,0.0109534602750756,1.3217027059905604,12.28917074416197,2.7808074951171875,0.2242982179557913,1.2769794464111328,-3.41891992669143,5.972878819513696,-1.0709702401401557,3.6249291329624214,0.8203083652396401,95.56963528772098,43.580731428703324,2.347949686551284,7,-2.506389617919922,-1.1891670227050781,0.457366943359375,1.6831169128417969,-0.8781509399414062,4,0.03387645024608443,-1.1612879358588033,82.80219268798828,-2.7646539353129485,80.31410217285156,1.0,79.8750228881836,0.03387645024608443
3998,2015-07-13,86.93681335449219,87.22953033447266,86.20501708984375,86.79045104980469,1467537.0,0.018867907657785787,1.799995829771263,0.33333912529756216,48.37477738383193,47.078470599079864,-3.792861512692113,-2.558534457309179,-1.6272353283436871,-0.24559304564354534,11.993516069016042,1.9026565551757812,-0.2120050639170472,2.6655521392822266,-2.1407120374068995,7.471816315971353,0.2624200509376635,5.06868422762679,-7.134971618652344,96.05911077055185,47.46892759229966,2.403132088344563,7,-3.4211273193359375,-2.7991065979003906,-1.1525726318359375,0.07317733764648438,-2.7442169189453125,0,0.025673406065933158,1.9999919803036257,85.32687377929688,-1.1612879358588033,82.80219268798828,-2.7646539353129485,80.31410217285156,0.025673406065933158
3999,2015-07-14,86.97339630126953,87.08316802978516,86.49773406982422,86.93681335449219,987845.0,0.00042079926058691264,3.571445592922463,0.24994787322768974,49.22480541842162,47.34487810422347,-3.5871822394770447,-2.3982005108224485,-1.632066741295347,-0.24589723470913327,11.29315049759145,0.5854339599609375,-0.7783214824178657,2.499063110351557,-2.4075359646922436,7.405662185395357,0.045763572829656596,4.952362647873457,-7.0230007934570295,96.55163204808733,51.07559044225604,2.4532995375218967,7,-3.4577102661132812,-2.8356895446777344,-1.5916404724121094,-0.3658905029296875,-4.7200469970703125,1,-0.003786214414545075,1.799995829771263,86.93681335449219,1.9999919803036257,85.32687377929688,-1.1612879358588033,82.80219268798828,-0.003786214414545075
4000,2015-07-15,87.55883026123047,87.6686019897461,86.82704162597656,87.0099868774414,804536.0,0.006731184302991133,1.1904601147804674,15.002711157455684,50.19009944791679,47.517514315655255,-4.1629875829192855,-2.7408889831672525,-2.1948056914166187,-0.7953694663088129,10.9527329162702,0.8415603637695312,-0.9127452514934475,2.8411766052246037,-2.1747917443120883,7.857144954761296,0.3331924304562648,5.349160779992943,-7.4628520568847705,98.41265463323253,56.031841374976466,2.507984174768343,7,-3.8236083984375,-3.421123504638672,-2.579559326171875,-1.3538093566894531,-6.9520111083984375,2,-0.04137067441489839,3.571445592922463,86.97339630126953,1.799995829771263,86.93681335449219,1.9999919803036257,85.32687377929688,-0.04137067441489839
4001,2015-07-16,88.21744537353516,88.72969818115234,87.55883026123047,87.74178314208984,1300669.0,0.007521972487980033,-1.7825866226678513,0.8666629597709138,51.11939456606393,47.2678280925492,-4.586965148617153,-3.1701200228393134,-2.8119885157821045,-1.414412192106738,10.338786133413713,1.170867919921875,-0.6848342530102514,3.2509826660156307,-1.9470008615879522,8.448966193619214,0.6519909022138393,5.849974429817422,-7.818562217773447,88.80001601379855,49.45002682471912,2.598991763801795,7,-3.9516754150390625,-3.9516754150390625,-3.2656173706054688,-2.0124244689941406,-9.915771484375,3,-0.03898800960352555,1.1904601147804674,87.55883026123047,3.571445592922463,86.97339630126953,1.799995829771263,86.93681335449219,-0.03898800960352555
4002,2015-07-17,88.36380767822266,88.76628875732422,87.92472839355469,88.400390625,1108363.0,0.0016591084004728973,1.1904818643074877,-0.0769095050203702,61.09890331471079,48.823288085375,-4.437033288723541,-3.0400863727222145,-3.015806793477978,-1.5275443653530232,10.25002412475357,0.8415603637695312,-0.5970612951376495,3.122922897338867,-2.188505186625349,8.434350981303083,0.46720885535675905,5.778636939320975,-7.465075620937512,84.28588875550696,42.452354952465015,2.6557140419821046,7,-4.079742431640625,-4.079742431640625,-3.777873992919922,-2.1587867736816406,-13.904037475585938,4,-0.04306424586866142,-1.7825866226678513,88.21744537353516,1.1904601147804674,87.55883026123047,3.571445592922463,86.97339630126953,-0.04306424586866142
4003,2015-07-20,88.5467529296875,89.46149444580078,88.36380767822266,88.72969818115234,1004294.0,0.002070364058224472,-3.000055604209239,5.000834202294056,68.19276224622995,51.730374111636785,-4.015496822414889,-3.2544464829710478,-3.2139816359010496,-1.6781951756732951,11.198442886171064,1.097686767578125,-0.4499384079038862,3.2198825836181584,-2.252892613751243,8.69265778098756,0.48349498493345777,5.956270182302859,-7.0186163363992335,69.1357802227222,21.792121194056477,2.736387598684701,7,-3.9150848388671875,-3.9150848388671875,-3.9608192443847656,-2.3417320251464844,-10.647567749023438,0,-0.046280975357573695,1.1904818643074877,88.36380767822266,-1.7825866226678513,88.21744537353516,1.1904601147804674,87.55883026123047,-0.046280975357573695
4004,2015-07-21,87.96131896972656,89.02241516113281,87.77837371826172,88.8028793334961,1017843.0,-0.006611580217129043,-1.0606079753322002,4.600066725051087,61.55842960122616,53.940567982137466,-2.416517764747198,-2.779836689867466,-2.610788751956875,-1.0728908960460473,11.651650592864396,1.2440414428710938,-0.3758079340065166,2.614324188232416,-2.8958405689614892,8.124488945426322,-0.14075819036453652,5.369406566829369,-5.639846591187052,43.055519355464625,-5.630912093886366,2.7550823785969514,7,-2.853984832763672,-3.32965087890625,-3.375385284423828,-1.7562980651855469,-12.3306884765625,1,-0.042845225359532835,-3.000055604209239,88.5467529296875,1.1904818643074877,88.36380767822266,-1.7825866226678513,88.21744537353516,-0.042845225359532835
4005,2015-07-22,87.04657745361328,87.92472839355469,86.97339630126953,87.52224731445312,879940.0,-0.010399361069473145,-2.0587874550784364,0.565223697928471,62.20469596826229,55.317296333960044,-0.4987973535099002,-1.9841119937236158,-1.676755742535704,-0.14982310721563863,12.105967540053351,0.9879226684570312,-0.06644017969126992,1.7105594635009709,-3.7843617320171887,7.2054806590191305,-1.0369011342581018,4.458020061260044,-4.011102868347649,2.9412486201398256,-47.76404498834514,2.7474605977590785,7,-0.23782730102539062,-2.4149093627929688,-2.6435928344726562,-1.024505615234375,-8.891265869140625,2,-0.055065096062718255,-1.0606079753322002,87.96131896972656,-3.000055604209239,88.5467529296875,1.1904818643074877,88.36380767822266,-0.055065096062718255
4006,2015-07-23,86.6806869506836,87.52224731445312,86.38796997070312,87.44906616210938,736666.0,-0.004203387584361562,1.4799953293243366,1.6153624071727588,61.2403226075848,57.02268783936091,0.5309497149384299,-1.7724967303496442,-1.3355332329433196,0.22644029317241632,12.27304213908242,1.13427734375,0.5625813261408581,1.3849174499511747,-4.055226589095497,6.8250614889978465,-1.3351545695721683,4.104989469474518,-3.002610379364441,9.523821344262052,-42.76053581077332,2.7200720195233385,7,1.1525688171386719,-2.0490188598632812,-2.2777023315429688,-0.6586151123046875,-7.903350830078125,3,-0.07007175429178647,-2.0587874550784364,87.04657745361328,-1.0606079753322002,87.96131896972656,-3.000055604209239,88.5467529296875,-0.07007175429178647
4007,2015-07-24,86.0220718383789,87.19293975830078,85.8757095336914,86.35137939453125,825557.0,-0.007598175965995768,-3.235247942500399,0.42857426548707717,65.10990458819865,58.88214641762388,1.451153528313327,-1.319876505314312,-0.6849769313165552,0.9039726210351517,12.19875085356662,1.317230224609375,1.216259779285835,0.814117431640625,-4.512815241732596,6.141050105013846,-1.8493489050459857,3.4775837683272357,-1.7656534796115864,4.081736865845667,-51.8963405244577,2.6634663366866143,7,1.6465301513671875,-1.3904037475585938,-1.6556777954101562,-0.036590576171875,-7.830169677734375,4,-0.08974903515139798,1.4799953293243366,86.6806869506836,-2.0587874550784364,87.04657745361328,-1.0606079753322002,87.96131896972656,-0.08974903515139798
4008,2015-07-27,84.04623413085938,85.76594543457031,83.93646240234375,85.69276428222656,1116345.0,-0.022968962096516332,1.0408173686584568,4.999976832008897,65.83332995465427,60.72753803276084,3.323325807143661,0.6397728150574551,1.2903453724479022,2.873992876054487,12.19343807561965,2.0856094360351562,1.5092698630358825,-1.1306190490722656,-6.478043070102913,4.216804971958382,-3.8043310595875823,1.543092961443051,5.415260314941406,2.158331658231152,-58.310909387394446,2.673712010515321,7,2.6527442932128906,0.5854339599609375,0.320159912109375,1.9392471313476562,-6.988609313964844,0,-0.11406179024388652,-3.235247942500399,86.0220718383789,1.4799953293243366,86.6806869506836,-2.0587874550784364,87.04657745361328,-0.11406179024388652
4009,2015-07-28,85.07073974609375,85.43663787841797,84.11941528320312,84.63166809082031,927784.0,0.01218978608415977,1.2499934839836317,-0.26666481321879026,67.28721427913885,62.62721745845218,2.235647896872223,-0.23542564149985878,0.21706048391197896,1.8378836205936295,12.187838188550815,1.3904037475585938,1.7512459398583218,-0.20856399536133097,-5.459784560832162,5.0426565701095,-2.8341742780967536,2.4170462873740917,4.2802540588378974,28.44036346245815,-36.86790198055405,2.625610282735418,7,1.6282386779785156,-0.4390716552734375,-0.6586093902587891,0.9147415161132812,-7.5008544921875,1,-0.08430107210580584,1.0408173686584568,84.04623413085938,-3.235247942500399,86.0220718383789,1.4799953293243366,86.6806869506836,-0.08430107210580584
4010,2015-07-29,84.52189636230469,85.76594543457031,82.94854736328125,85.32687377929688,1890518.0,-0.006451611746026487,2.3478264811205296,-1.833362293657689,57.27551781235777,63.31123115248483,2.579679895296181,0.3151673993814086,0.7121002256408673,2.3747351782451602,12.641064211182599,2.8173980712890625,1.8125096964390934,-0.7482597351074247,-6.004328951964553,4.507809481749703,-3.3762943435359887,1.8797748733211392,4.720806814575198,34.39991726217881,-29.59616810976484,2.6280346084285635,7,1.6831245422363281,0.109771728515625,0.1463603973388672,1.4635848999023438,-5.378662109375,2,-0.10519482231004429,1.2499934839836317,85.07073974609375,1.0408173686584568,84.04623413085938,-3.235247942500399,86.0220718383789,-0.10519482231004429
4011,2015-07-30,85.65617370605469,86.0220718383789,84.96097564697266,85.98548126220703,901534.0,0.013419923032581993,4.272675575774808,0.40908918585916026,51.57891810345458,62.253455017900805,1.1665542474220842,-0.6963146317473843,-0.4698074474623155,1.2331872908746675,13.070766722786239,1.5001754760742188,1.876759695656304,0.2853965759277344,-4.9163457038867335,5.487138855742202,-2.3154745639794925,2.8862677158349612,3.334763238281255,63.79302596882016,3.634189009248594,2.600871139907232,7,0.5488471984863281,-1.024505615234375,-0.9879169464111328,0.32930755615234375,-8.964439392089844,3,-0.0875694278304171,2.3478264811205296,84.52189636230469,1.2499934839836317,85.07073974609375,1.0408173686584568,84.04623413085938,-0.0875694278304171
4012,2015-07-31,86.75386047363281,86.75386047363281,85.4000473022461,85.5464096069336,1052448.0,0.012815033874207904,1.2424319013288008,-3.666635776011862,49.077465222208545,60.12953312634288,-0.20508686069851478,-1.6206157411084092,-1.5998125501387221,0.14856072934374254,13.162295102067977,1.3538131713867188,1.8990510245180303,1.2202598571777372,-3.9382629073457025,6.378782621701177,-1.3590015250839826,3.799521239439457,1.9953808874609393,100.0,42.548918944595506,2.5792613822617225,7,-0.7683792114257812,-2.1221923828125,-2.030719757080078,-0.7683792114257812,-9.183975219726562,4,-0.09194431590109653,4.272675575774808,85.65617370605469,2.3478264811205296,84.52189636230469,1.2499934839836317,85.07073974609375,-0.09194431590109653
4013,2015-08-03,87.63201141357422,87.74178314208984,86.38796997070312,86.71726989746094,989819.0,0.010122326950606553,1.3870776805472413,0.7575807358637205,53.06123606901062,59.18540051165226,-1.3707929938749004,-2.166030728255649,-2.496025798117927,-0.7527714626879742,12.535438717904496,1.3538131713867188,1.8641689739086473,1.8166709899902287,-3.1401734320605783,6.773515412041036,-0.6617512210351748,4.295093201015632,0.8852021876070353,97.7098616971663,43.33737630416276,2.478422211025407,8,-2.19537353515625,-3.0003433227539062,-2.76251220703125,-1.6465301513671875,-9.659645080566406,0,-0.10772443882838245,1.2424319013288008,86.75386047363281,4.272675575774808,85.65617370605469,2.3478264811205296,84.52189636230469,-0.10772443882838245
4014,2015-08-04,88.03450012207031,88.10767364501953,87.0099868774414,87.4124755859375,709681.0,0.004592941574701248,1.8571769004686631,0.6800003336196903,52.249158914781816,58.07922972793221,-1.9688554682128654,-2.029966695045701,-2.8839625056430123,-1.171662456166274,11.22475643743146,1.097686767578125,1.6128187502803115,1.8111858367919922,-2.369405921256913,5.991777594840897,-0.2791100422324604,3.9014817158164448,0.2599668295949442,98.58166831061627,47.72360900403794,2.090295879024455,8,-2.506389617919922,-3.40283203125,-3.1650009155273438,-2.0490188598632812,-9.110801696777344,1,-0.12468833570878501,1.3870776805472413,87.63201141357422,1.2424319013288008,86.75386047363281,4.272675575774808,85.65617370605469,-0.12468833570878501
4015,2015-08-05,89.24195098876953,89.2785415649414,88.07109069824219,88.18085479736328,1200221.0,0.01371565539674724,1.1290222772277227,1.7058751379860173,54.60525232793578,57.3419996968601,-3.1649741370816145,-2.6712265652605964,-4.133304934879078,-2.388076612027433,10.023800700503365,1.2440414428710938,1.243234993471276,2.572244262695307,-0.7751964221921384,5.919684947582752,0.8985239202515913,4.245964605139022,-6.293403625488281,99.15251841275675,50.900608805562335,1.6737203424437206,8,-3.128406524658203,-4.610282897949219,-4.3724517822265625,-3.2564697265625,-11.781837463378906,2,-0.1307912434179317,1.8571769004686631,88.03450012207031,1.3870776805472413,87.63201141357422,1.2424319013288008,86.75386047363281,-0.1307912434179317
4016,2015-08-06,88.98582458496094,89.60784912109375,88.76628875732422,88.94923400878906,854560.0,-0.0028700224610824776,-3.181862986692952,0.03448375035950532,52.76870486324067,55.97075528297589,-2.8468544135923537,-2.0322811845829563,-3.9205508098529833,-2.1629418989126066,9.997549919294734,0.8415603637695312,1.0339543810560627,2.006936264038089,-0.9567146792230687,4.970587207299246,0.5251107924075029,3.4887617356686746,-5.91067733764649,85.21735188794706,39.80820541769093,1.4818254716305816,8,-2.7076263427734375,-4.280979156494141,-3.8236083984375,-3.0003433227539062,-12.220916748046875,3,-0.11060851970454966,1.1290222772277227,89.24195098876953,1.8571769004686631,88.03450012207031,1.3870776805472413,87.63201141357422,-0.11060851970454966
4017,2015-08-07,88.21744537353516,88.83946990966797,88.07109069824219,88.83946990966797,936857.0,-0.008634849595534844,1.4705752483748313,-16.99958298582152,48.60680474996207,54.05669692689897,-1.9381269119800066,-1.0922441042016402,-3.140490494940238,-1.4291686052321637,10.53765505261132,0.91473388671875,0.8553783287192829,1.0940284729003906,-1.811770779732285,3.9998277255330663,-0.3588711534159472,2.5469280992167285,-4.880990051269535,56.81813873697978,13.814979225234872,1.452899626316341,8,-1.9392471313476562,-3.5125999450683594,-2.9911975860595703,-2.231964111328125,-11.672073364257812,4,-0.13065115421068374,-3.181862986692952,88.98582458496094,1.1290222772277227,89.24195098876953,1.8571769004686631,88.03450012207031,-0.13065115421068374
4018,2015-08-10,89.16877746582031,89.20536041259766,87.81495666503906,88.400390625,718912.0,0.010783945151177088,2.3043769944879604,-1.235299889611186,54.9549662372012,52.68644714446145,-2.331604203736333,-1.9687271690601023,-4.072384649026503,-2.4105102388393504,10.545982035411065,1.3904037475585938,0.7368988169903048,1.9337623596191378,-1.110024233886577,4.9775489531248525,0.41186906286627334,3.4556556563720022,-5.581466391601566,83.09873218465405,38.445615497081135,1.5218932967528582,8,-2.8905792236328125,-4.463932037353516,-3.9425296783447266,-3.1832962036132812,-12.074562072753906,0,-0.13007795488011586,1.4705752483748313,88.21744537353516,-3.181862986692952,88.98582458496094,1.1290222772277227,89.24195098876953,-0.13007795488011586
4019,2015-08-11,86.64409637451172,89.13218688964844,86.49773406982422,89.13218688964844,1222949.0,-0.028313510211310677,1.1176503055633067,-3.2380701789224933,48.541129022445276,51.71595950113783,0.4914043620167945,0.5586615408658986,-1.5241739350119303,0.0791077092524688,10.337204956288845,2.6710433959960938,0.552987552408041,-0.5744537353515682,-3.6277468170690668,2.4788393463659304,-2.1011002762103175,0.9521928055071811,-2.8159637784179665,4.706009336463477,-43.355247030864774,1.5266465408587495,8,0.6403160095214844,-1.9392509460449219,-1.6465339660644531,-0.8781509399414062,-9.074211120605469,1,-0.10008448820357119,2.3043769944879604,89.16877746582031,1.4705752483748313,88.21744537353516,-3.181862986692952,88.98582458496094,-0.10008448820357119
4020,2015-08-12,83.93646240234375,86.09525299072266,83.64375305175781,85.98548126220703,1844005.0,-0.03125006879250547,1.161280667238393,0.8235306743857304,41.49658223556829,50.59569996026158,3.472423825781732,3.1420994372332416,1.1488816897831384,2.7320723277605055,10.33916643696462,3.0003433227539062,0.4447475788508086,-3.1009693145751953,-6.481488590998609,0.27954996184821823,-4.791228952786895,-1.4107096763634956,5.67138671875,4.907857740435907,-46.04413267685674,1.6902596382117063,8,2.6893386840820312,0.7683830261230469,0.21953964233398438,0.5305519104003906,-6.695884704589844,2,-0.059720934544780224,1.1176503055633067,86.64409637451172,2.3043769944879604,89.16877746582031,1.4705752483748313,88.21744537353516,-0.059720934544780224
4021,2015-08-13,84.77802276611328,85.47322845458984,84.52189636230469,85.32687377929688,812652.0,0.010026159545961866,1.26087666016953,0.267860400865327,46.18833095366997,50.274685041535065,2.786196314595969,2.1393395134251705,0.3112984177998044,1.8518659285078058,9.955358226990056,1.5367660522460938,0.24731250639770508,-2.087437820434573,-5.563781647846838,1.3889060069776917,-3.8256097341407127,-0.3492659067284336,4.710544433593753,20.39463846984311,-34.978919662522365,1.7381719137061344,8,1.8477783203125,0.40248870849609375,-0.6403160095214844,-0.3293037414550781,-9.183975219726562,3,-0.0863184703058173,1.161280667238393,83.93646240234375,1.1176503055633067,86.64409637451172,2.3043769944879604,89.16877746582031,-0.0863184703058173
4022,2015-08-14,84.55848693847656,85.47322845458984,84.04623413085938,84.77802276611328,666750.0,-0.0025895370105808446,-1.2941266658080817,0.3999916596004949,51.75878949430939,50.12996875545716,2.9743542241271683,2.1704533244636224,0.5783456411593306,2.0194020885562907,9.604774663021518,1.4269943237304688,0.2798655355774713,-2.1167076110839815,-5.663586165813072,1.430170943645109,-3.890146888448527,-0.3432683337194362,4.813183978271482,16.447293513733744,-43.77156315672845,1.7734392773645469,8,2.0673141479492188,1.7197113037109375,-1.015359878540039,-0.3658943176269531,-7.464271545410156,4,-0.09216791103692512,1.26087666016953,84.77802276611328,1.161280667238393,83.93646240234375,1.1176503055633067,86.64409637451172,-0.09216791103692512
4023,2015-08-17,84.44872283935547,85.65617370605469,83.49739074707031,85.21710205078125,823807.0,-0.0012980849480070944,1.6222331370214027,3.5000173761946134,47.721201056092184,49.62686232671386,2.8888788686204094,2.063245378651885,0.7624554062460049,2.092358891656957,9.057539683271818,2.158782958984375,0.3201958238236813,-2.0215702056884766,-5.5866465247812584,1.5435061134043053,-3.8041083652348675,-0.23903204614208562,4.8083897200927765,16.883167877123718,-45.39924948545054,1.7825381595463876,8,2.1038970947265625,1.8294754028320312,-0.9696273803710938,-0.3110160827636719,-9.769416809082031,0,-0.09358757082818714,-1.2941266658080817,84.55848693847656,1.26087666016953,84.77802276611328,1.161280667238393,83.93646240234375,-0.09358757082818714
4024,2015-08-18,84.19259643554688,84.59507751464844,83.7535171508789,84.156005859375,618905.0,-0.0030329221709582965,1.0000181317087322,-0.047620466076871905,48.76714660792509,48.97818391337935,2.8415380326237027,2.1318531432527976,1.0832271286124495,2.3174099315540957,8.796904337550066,0.8415603637695312,0.3044083848254786,-2.0892604827880916,-5.720295816492495,1.5417748509163118,-3.9047781496402933,-0.2737428159358899,4.834127251406258,26.760683333969638,-37.43562196464765,1.8155176668522035,8,2.3600234985351562,2.085601806640625,-0.36590003967285156,-0.054889678955078125,-9.513290405273438,1,-0.08431122620044851,1.6222331370214027,84.44872283935547,-1.2941266658080817,84.55848693847656,1.26087666016953,84.77802276611328,-0.08431122620044851
4025,2015-08-19,82.25334930419922,83.82669830322266,82.25334930419922,83.68033599853516,1145053.0,-0.0230334639083406,-1.205134785444669,-38.99874895746456,37.984516172135685,47.33549628103435,4.118281410039984,3.8931979211592562,3.008119078313399,4.209315732741089,9.150839178847809,1.9392471313476562,0.11010046482086011,-3.788846206665042,-7.818246263088525,0.24055384975844163,-5.803546234876791,-1.774146178453293,6.552201065158599,0.0,-61.59332701141872,2.0147000282117418,8,3.4760055541992188,3.6772499084472656,1.5733470916748047,1.8843574523925781,-8.671730041503906,2,-0.05693949352715133,1.0000181317087322,84.19259643554688,1.6222331370214027,84.44872283935547,-1.2941266658080817,84.55848693847656,-0.05693949352715133
4026,2015-08-20,80.60681915283203,82.39970397949219,80.53363800048828,82.07039642333984,1376352.0,-0.02001778851919811,-1.3181813873697978,1.0256418481805836,29.104499675560277,45.16857349498971,4.974364035992764,5.334879933545835,4.584298507558472,5.783843629077609,10.027277413812659,1.8660659790039062,-0.17196261032063376,-5.131682968139643,-9.82013146481276,-0.44323447146652484,-7.475907216476202,-2.787458719803084,7.805599152616267,1.428611854559211,-53.021873647537106,2.3442242483365607,8,4.2626800537109375,4.463924407958984,3.3296451568603516,3.5308876037597656,-4.537109375,3,-0.04176124911585544,-1.205134785444669,82.25334930419922,1.0000181317087322,84.19259643554688,1.6222331370214027,84.44872283935547,-0.04176124911585544
4027,2015-08-21,78.30167388916016,80.89952850341797,78.30167388916016,79.94820404052734,2107076.0,-0.028597397687921133,-2.155550613027885,1.1250039096302011,21.08844631007983,41.40562683642067,6.397840707673112,7.4119930804282035,6.845116893468884,8.021546771562782,11.432047673399047,2.5978546142578125,-0.682132635425944,-7.050808334350592,-12.793687391214945,-1.307929277486238,-9.922247862782768,-4.179368805918415,9.48044199189134,0.0,-46.955215468756364,2.8714395284321785,8,5.415256500244141,5.653087615966797,5.9640960693359375,5.9640960693359375,-3.9150848388671875,4,-0.0345794183992314,-1.3181813873697978,80.60681915283203,-1.205134785444669,82.25334930419922,1.0000181317087322,84.19259643554688,-0.0345794183992314
4028,2015-08-24,74.45977020263672,77.27716827392578,71.95703887939453,75.99652862548828,4779011.0,-0.049065409405702365,1.5964277336550383,0.933331479885457,15.327098214233516,37.71517896884158,8.866230123265339,11.066251356890774,10.647858022425964,11.768309313098868,13.182426459111413,6.344635009765625,-1.309875799287724,-10.413388824462885,-17.938896478626987,-2.887881170298783,-14.176142651544936,-6.650634997380834,12.374301479225636,19.80316246431467,-19.76979467638561,3.7627538270820517,8,4.566375732421875,6.322673797607422,9.824295043945312,9.824295043945312,0.91473388671875,0,0.03538078593662375,-2.155550613027885,78.30167388916016,-1.3181813873697978,80.60681915283203,-1.205134785444669,82.25334930419922,0.03538078593662375
4029,2015-08-25,77.89918518066406,78.70415496826172,75.66722106933594,76.32583618164062,3149738.0,0.04619158733188722,-1.1012632167950296,-1.023810233038436,23.99328700569596,35.77036838774466,4.532543353568556,7.443653736688134,7.195464189003388,8.25746118425053,14.763087913240252,4.244384765625,-1.8084018252076248,-6.615396118164057,-14.759282740102478,1.5284905037743641,-10.68733942913326,-2.5434528071948534,7.149642564902152,50.061641106068976,17.280499574300464,4.0719433109692105,8,0.9074211120605469,2.883258819580078,6.73248291015625,6.73248291015625,-0.5854339599609375,1,-0.04133392593161367,1.5964277336550383,74.45977020263672,-2.155550613027885,78.30167388916016,-1.3181813873697978,80.60681915283203,-0.04133392593161367
4030,2015-08-26,75.63063049316406,77.350341796875,75.44768524169922,76.83808898925781,3457711.0,-0.02912167415151723,-1.4186071321197544,-0.7674447925051643,21.966202343927662,33.079020764439946,6.1452532495334395,9.49896010350865,9.431489000244952,10.423139054767034,15.938498990777521,2.4514999389648438,-2.6051257534028593,-8.439387512207034,-17.50064712252734,0.6218720981132719,-12.970017317367194,-3.908757707046874,7.84718258846155,35.17867880044508,8.65733015184411,4.530629805160156,8,3.175975799560547,5.151813507080078,9.238870620727539,9.00103759765625,0.8415679931640625,2,-0.012578560520880688,-1.1012632167950296,77.89918518066406,1.5964277336550383,74.45977020263672,-2.155550613027885,78.30167388916016,-0.012578560520880688
4031,2015-08-27,78.15531158447266,78.59439086914062,77.20398712158203,77.7528305053711,1886383.0,0.03338172741448697,1.1714207415880278,-0.3333291209624425,30.329038585907284,30.69793733017305,2.885821821308639,6.728493903549236,6.885250782255866,7.819733823540616,17.08850489192919,2.9637603759765625,-3.1287834368118013,-5.539663314819336,-14.93910604977873,3.8597794201400575,-10.239384682299033,-0.8399419473396392,3.9400085928852207,69.31260717850714,44.69762594825108,4.699721367479697,8,0.6512947082519531,2.6271324157714844,7.564897537231445,6.476356506347656,-0.8415603637695312,3,-0.05852055642864351,-1.4186071321197544,75.63063049316406,-1.1012632167950296,77.89918518066406,1.5964277336550383,74.45977020263672,-0.05852055642864351
4032,2015-08-28,78.77733612060547,78.77733612060547,77.53329467773438,78.484619140625,1091095.0,0.007958826131228669,7.4999609039017905,0.7272813435947985,29.42028297909826,28.66450198828484,1.517033475926496,5.774299663342504,6.260248432764769,7.097849441869528,18.658074363122388,1.2440414428710938,-3.3362983279145197,-4.518812561035162,-14.047775401487925,5.010150279417601,-9.283293981261536,0.24566885919121262,2.101390300996812,100.0,79.3631470394327,4.76448142022638,8,-0.5012779235839844,2.005107879638672,7.45512580871582,5.854331970214844,0.7683792114257812,4,-0.03437062581842265,1.1714207415880278,78.15531158447266,-1.4186071321197544,75.63063049316406,-1.1012632167950296,77.89918518066406,-0.03437062581842265
4033,2015-08-31,78.19190216064453,78.52120971679688,77.53329467773438,78.19190216064453,1033873.0,-0.007431502368456022,1.9999768320088964,0.0,31.86812431423178,26.786832844541138,1.2534114147421604,5.91975118388001,6.7084465893040175,7.577252747985298,20.813456319323603,1.2440414428710938,-3.754478976628846,-4.6322410583496065,-14.192060751116657,4.9275786344174435,-9.412150904733124,0.14766878803391137,1.6162217558928234,82.41755723791542,57.29670607843513,4.779909846383523,8,-0.3000335693359375,2.5905418395996094,7.958232879638672,6.439765930175781,1.9026565551757812,0,-0.04866633251271446,7.4999609039017905,78.77733612060547,1.1714207415880278,78.15531158447266,-1.4186071321197544,75.63063049316406,-0.04866633251271446
4034,2015-09-01,77.05762481689453,77.27716827392578,75.66722106933594,76.72831726074219,1772980.0,-0.014506327540409925,3.1904185076701586,100.0,34.17508411598793,26.36356261608028,1.4183079101058382,6.523992066259325,7.665886878535886,8.601916834712739,23.065271131708293,2.5246810913085938,-4.34763699696812,-5.217674636840826,-14.77837875650168,4.343029482820029,-9.99802669667126,-0.43732257701039146,1.80836889518568,48.35160302824776,19.81992483484649,4.780352059830429,9,0.12074661254882812,3.7248191833496094,8.607698440551758,7.574043273925781,2.8905792236328125,1,-0.021842364484222276,1.9999768320088964,78.19190216064453,7.4999609039017905,78.77733612060547,1.1714207415880278,78.15531158447266,-0.021842364484222276
4035,2015-09-02,77.56988525390625,78.26508331298828,76.83808898925781,77.20398712158203,1380404.0,0.006647757937374266,-1.5999847091612975,1.111113685332345,33.162412233036775,26.814441789133223,0.1920265505186478,5.367656938579074,6.9885324879574995,7.985998824895901,24.6985874941728,1.4269943237304688,-4.911354720806074,-4.1218109130859375,-13.309656245033224,5.066034418861349,-8.715733579059588,0.472111752887713,-5.612846374511719,61.176649519562176,30.30967896261184,4.593922665973644,9,-1.1416015625,3.2125587463378906,8.095438003540039,7.0617828369140625,2.4880905151367188,2,-0.003301977724534888,3.1904185076701586,77.05762481689453,1.9999768320088964,78.19190216064453,7.4999609039017905,78.77733612060547,-0.003301977724534888
4036,2015-09-03,79.14323425292969,79.69207763671875,77.97236633300781,78.30167388916016,1433807.0,0.020282987320059398,-1.2926801979342015,2.2999854041994205,38.1029020827816,28.704936874988974,-1.8000604620501548,3.1822747553803055,5.257890483868152,6.309493757179212,26.01637125713853,2.1221923828125,-5.496970927930647,-2.0563323974609347,-10.63322796251029,6.520563167588421,-6.344780179985605,2.232115385063736,-7.06003448486328,86.3636535960845,51.45552737590211,4.288447782524675,9,-3.318675994873047,1.6392097473144531,6.275110244750977,5.488433837890625,1.6831207275390625,3,-0.03374938858406196,-1.5999847091612975,77.56988525390625,3.1904185076701586,77.05762481689453,1.9999768320088964,78.19190216064453,-0.03374938858406196
4037,2015-09-04,76.69173431396484,78.6309814453125,76.32583618164062,78.484619140625,1588014.0,-0.030975483401780468,1.210524390466958,-2.1304292643125877,34.54810779199542,30.840604605851407,0.4459497915411248,4.981424369635491,7.510931146360576,8.654803961080404,27.93704219892328,2.8173980712890625,-5.859734352228571,-3.93154678344726,-12.060154265854806,4.197060698960286,-7.995850524651033,0.13275695775651286,-4.304179431152349,25.454652295723974,-11.248810737966735,4.064303741203771,9,0.8781471252441406,4.090709686279297,8.72661018371582,7.939933776855469,3.9150848388671875,4,0.00811061207967767,-1.2926801979342015,79.14323425292969,-1.5999847091612975,77.56988525390625,3.1904185076701586,77.05762481689453,0.00811061207967767
4038,2015-09-07,77.56988525390625,78.11872863769531,76.98445129394531,77.53329467773438,680959.0,0.011450398765874503,1.0,-0.020408771175802243,37.12660492552861,32.29986215249948,0.06186983115654243,3.362137783993802,6.540696963859503,7.6937711793512875,29.783628348463143,1.4269943237304688,-5.943870727186749,-2.4734512329101506,-9.632159379848872,4.685256914028571,-6.052805306379511,1.1059028405592102,-4.890149460937508,47.27284445337468,8.927030486250331,3.5793540734693607,9,-3.814697265625e-06,3.2125587463378906,7.738689422607422,7.0617828369140625,2.04901123046875,0,0.025471612748395822,1.210524390466958,76.69173431396484,-1.2926801979342015,79.14323425292969,-1.5999847091612975,77.56988525390625,0.025471612748395822
4039,2015-09-08,77.97236633300781,78.8871078491211,77.71623992919922,77.93577575683594,1141136.0,0.005188625428336424,-3.9231065345010103,1.0,41.14976677163809,34.43136931113397,-0.3678189161687726,2.3997168578643624,6.101991659624417,7.196469913987599,32.21429043050227,1.3172225952148438,-5.657925931320619,-1.6373836517334013,-8.13244537534581,4.857678071879008,-4.884914513539599,1.610147210072796,-5.012136866289069,48.91301391596029,5.480560881718553,3.247530861806204,9,-0.29271697998046875,2.810077667236328,7.061786651611328,6.6593017578125,0.5488433837890625,1,0.027217237113837944,1.0,77.56988525390625,1.210524390466958,76.69173431396484,-1.2926801979342015,79.14323425292969,0.027217237113837944
4040,2015-09-09,78.92369842529297,80.24092102050781,78.85051727294922,79.98479461669922,1259320.0,0.012200887789170833,-1.3030253247737957,-28.999165971643034,46.41744517932749,36.21897004373622,-0.8972619293769384,1.1105228478379274,5.070482725969782,6.1291808072572564,33.276535416789656,2.2685546875,-4.7655608815034185,-0.4354133605957031,-6.606253336386658,5.7354266151952515,-3.5208333484911805,2.650006627299774,-5.694195031774228,66.35519664508787,16.882108253444457,3.085419987895475,9,-0.9696273803710938,1.8587455749511719,6.156190872192383,5.707969665527344,1.5001678466796875,2,0.012980963077954932,-3.9231065345010103,77.97236633300781,1.0,77.56988525390625,1.210524390466958,76.69173431396484,0.012980963077954932
4041,2015-09-10,77.46011352539062,78.70415496826172,77.350341796875,78.19190216064453,1112520.0,-0.018544302017064362,-1.8461421250591452,0.6896534368708657,48.14216461864899,38.29917911479741,0.5110845682641525,2.1057197434927133,6.469438262606332,7.471794654961229,34.548915503258605,1.5733566284179688,-4.265197375322273,-1.5331027984619112,-7.198148381618381,4.131942784694559,-4.365625590040153,1.2994199931163308,-3.809925074252547,28.971973544210556,-25.65373583575095,2.832522791578236,9,0.49395751953125,3.3223304748535156,7.912492752075195,7.1715545654296875,3.293060302734375,3,0.03353806398438586,-1.3030253247737957,78.92369842529297,-3.9231065345010103,77.97236633300781,1.0,77.56988525390625,0.03353806398438586
4042,2015-09-11,76.76490783691406,77.89918518066406,76.69173431396484,77.86259460449219,1083006.0,-0.008975015099205619,1.0624885969713556,1.500005212840268,55.90992720050355,40.97049054660538,0.9954938884933711,2.3053072199794826,7.0953221359419985,8.060622376796587,35.76133197287289,1.2074508666992188,-3.455513723349739,-1.8386295318603487,-6.935515059105356,3.2582559953846584,-4.387072295482852,0.7098132317621548,-2.719275431613795,2.0616983269525515,-54.61550547911101,2.5484427636225053,9,1.1891632080078125,3.8162918090820312,8.726613998413086,7.939937591552734,4.0614471435546875,4,0.052907601376701585,-1.8461421250591452,77.46011352539062,-1.3030253247737957,78.92369842529297,-3.9231065345010103,77.97236633300781,0.052907601376701585
4043,2015-09-14,76.54537200927734,77.89918518066406,76.32583618164062,77.02103424072266,1155506.0,-0.002859846169595115,-2.4400146793888036,0.4333314798854569,45.84270273638893,42.26689261553883,1.069362306602244,2.0051923042273927,7.289918395913986,8.192456088434568,36.8547709700476,1.5733489990234375,-3.015189875014272,-1.6629978179931584,-6.024150577579164,2.698154941592847,-3.843574197786154,0.5175785617998372,-2.128022287064624,5.6074347471928725,-49.762385423797596,2.1805763797929996,9,1.738006591796875,4.03582763671875,8.946149826049805,8.159473419189453,3.2198867797851562,0,0.053059342935356524,1.0624885969713556,76.76490783691406,-1.8461421250591452,77.46011352539062,-1.3030253247737957,78.92369842529297,0.053059342935356524
4044,2015-09-15,77.0942153930664,77.6064682006836,76.03311920166016,76.69173431396484,812055.0,0.007170170702450074,1.205134785444669,-0.8461489109164982,55.02512891897712,44.696083358421085,0.5881001461035567,0.945779966119261,6.790413923266499,7.534258192009105,38.03631186486214,1.5733489990234375,-2.577186864970969,-0.7592353820800781,-4.107585327538686,2.58911456337853,-2.433410354809382,0.9149395906492259,-2.327451392955979,25.217351887947054,-31.35543960491207,1.6741749727293016,9,1.0428047180175781,3.450397491455078,8.397306442260742,7.610630035400391,3.1467056274414062,1,0.03274799644093207,-2.4400146793888036,76.54537200927734,1.0624885969713556,76.76490783691406,-1.8461421250591452,77.46011352539062,0.03274799644093207
4045,2015-09-16,77.56988525390625,78.15531158447266,77.46011352539062,77.67964935302734,979548.0,0.00616998121603074,-3.2221810346824826,-0.2727186564052015,47.66084884120061,45.75807744268987,0.125642987686291,0.10671783146418079,6.35647255704103,6.974843151894163,38.58894823137601,1.06109619140625,-2.1937819175217044,-0.04939231872558025,-2.680339136900372,2.5815544994492114,-1.3648657278129832,1.2660810903618227,-2.4746718325719854,57.53446177927323,2.4668762385711176,1.3154734090873976,9,0.5671348571777344,1.4562606811523438,8.42474365234375,7.134960174560547,5.378662109375,2,0.012264095270692943,1.205134785444669,77.0942153930664,-2.4400146793888036,76.54537200927734,1.0624885969713556,76.76490783691406,0.012264095270692943
4046,2015-09-17,77.2405776977539,77.86259460449219,77.02103424072266,77.71623992919922,1014858.0,-0.004245301576435656,1.1905036142664231,4.333495516785987,43.71259727984757,46.77635405245121,0.1750884048789203,0.18014032202594876,6.6443315106834575,7.256199640743972,38.636335501165334,0.8415603637695312,-1.8159682248086995,-0.21038780212401775,-2.4360924373452946,2.015316833097259,-1.323240119734649,0.9024645154866135,-1.836621820469233,56.89675007190106,7.202466225861194,1.112852317610638,9,0.8964424133300781,1.5660285949707031,8.424745559692383,7.464267730712891,7.57403564453125,3,0.041212645854036944,-3.2221810346824826,77.56988525390625,1.205134785444669,77.0942153930664,-2.4400146793888036,76.54537200927734,0.041212645854036944
4047,2015-09-18,75.59404754638672,76.98445129394531,74.64271545410156,76.83808898925781,3168709.0,-0.021316906222661136,2.0476152650836283,2.615388316812626,40.22041447479525,47.1201106690364,1.8433890924049336,1.7006125072793736,8.148035185109165,8.835369712491229,38.28650799496409,2.5978622436523438,-1.4823703255441245,-1.721536636352539,-4.056093636466656,0.6130203637615779,-2.8888151364095904,-0.5542581362954877,4.646873474121094,27.083446458863214,-17.708522150785164,1.167278500057056,9,1.8477706909179688,3.2125587463378906,10.30910873413086,9.110797882080078,9.586463928222656,4,0.06824778470252557,1.1905036142664231,77.2405776977539,-3.2221810346824826,77.56988525390625,1.205134785444669,77.0942153930664,0.06824778470252557
4048,2015-09-21,77.0942153930664,77.31375122070312,75.63063049316406,75.63063049316406,937812.0,0.019845052558657317,-1.2999973935934528,-1.176475999484849,50.134051854253556,48.118364567104784,0.3002234086479376,0.4299753165705056,6.467627065381606,7.254849047124992,36.611982144683594,1.7197036743164062,-1.3405555138280505,-0.3530910491943331,-2.2689285555572667,1.5627464571686005,-1.3110098023757928,0.6048277039871266,3.034741516113286,69.79168250424085,24.39867113378176,0.9579187531814665,9,0.34760284423828125,1.7123908996582031,9.357784271240234,7.610630035400391,8.708320617675781,0,0.04841011181414778,2.0476152650836283,75.59404754638672,1.1905036142664231,77.2405776977539,-3.2221810346824826,77.56988525390625,0.04841011181414778
4049,2015-09-22,74.67930603027344,77.16739654541016,74.53294372558594,77.0942153930664,1820901.0,-0.03132413178447313,1.057144389072744,-1.6499960903901791,40.70587230969403,47.483745359367724,2.457299505728841,2.731327624848845,8.669339175209558,9.604343006423122,35.70655862674607,2.6344528198242188,-0.9245363094856032,-2.607006454467779,-4.872249985728885,-0.341762923206673,-3.7396282200983393,-1.474384688837219,5.3399260498046885,4.040514668559429,-37.73021799461285,1.1326217656305542,9,1.9392433166503906,3.596752166748047,11.736103057861328,10.02553939819336,12.074554443359375,1,0.06810391029514018,-1.2999973935934528,77.0942153930664,2.0476152650836283,75.59404754638672,1.1905036142664231,77.2405776977539,0.06810391029514018
4050,2015-09-23,74.67930603027344,75.66722106933594,74.56953430175781,75.04520416259766,1259554.0,0.0,-2.7499446145826547,0.15151630034720576,34.03141446991357,45.915884231730466,2.002501494842946,2.7999577958493376,8.432873082921333,9.530084276069317,34.712318350494165,1.097686767578125,-0.6356706843776578,-2.5594402313232365,-5.003929548363544,-0.1149509142829288,-3.7816848898433904,-1.3371955728030827,5.1204745156250056,4.395725258005976,-30.42339149781823,1.222244658520156,9,1.6648216247558594,3.2125625610351562,11.736103057861328,10.02553939819336,11.928199768066406,2,0.07447330841531663,1.057144389072744,74.67930603027344,-1.2999973935934528,77.0942153930664,2.0476152650836283,75.59404754638672,0.07447330841531663
4051,2015-09-24,73.58161926269531,75.08179473876953,72.91568756103516,74.67930603027344,1702723.0,-0.014698673915544247,1.2769201158044157,2.9999791488563146,37.6811567925298,43.89046529751116,2.785043845116988,3.7285932070476093,9.255230741469347,10.551633531717243,34.461277128525495,2.166107177734375,-0.5526150284830891,-3.4284423828125057,-6.325711911273956,-0.5311728543510554,-4.877077147043224,-1.9798076185817877,6.007487810390629,15.141474821454281,-20.00038841958174,1.4486347642307231,9,1.9538803100585938,3.596752166748047,12.248357772827148,11.123226165771484,12.696578979492188,3,0.12729983648694754,-2.7499446145826547,74.67930603027344,1.057144389072744,74.67930603027344,-1.2999973935934528,77.0942153930664,0.12729983648694754
4052,2015-09-25,76.06970977783203,76.50878143310547,74.3499984741211,74.60612487792969,1373862.0,0.03381402230703756,-1.1851824679411684,-1.3333356501431788,44.73006706178679,43.766839111444256,0.21005885841482552,1.0827674905185347,6.510327840249374,7.950856749818755,33.99673793083012,2.9271621704101562,-0.6582118328175284,-0.8049705505371065,-3.60597606422877,1.9960349631545569,-2.205473307382931,0.5955322063087181,3.1189921245308625,71.71388276437516,36.53236656198698,1.4005027568458286,9,-0.534210205078125,0.35857391357421875,8.900411605834961,8.635135650634766,11.342765808105469,4,0.11495907622092094,1.2769201158044157,73.58161926269531,-2.7499446145826547,74.67930603027344,1.057144389072744,74.67930603027344,0.11495907622092094
4053,2015-09-28,74.38658905029297,76.14289093017578,74.0938720703125,75.92334747314453,1074526.0,-0.022126030616585246,1.074068067557862,-1.049996090390179,38.44340330148434,41.92442515394505,1.7374658517269523,2.5994623164369557,7.905885482140135,9.53080809616496,33.53230810520264,2.0490188598632812,-0.7658172728671673,-2.297825622558591,-5.235718025946326,0.6400667808291445,-3.7667718242524586,-0.8288794208647232,4.425731991590254,34.59553545793856,1.1034163396932044,1.4689462016938668,9,1.1489105224609375,1.7123908996582031,9.449256896972656,9.568172454833984,13.904037475585938,0,0.14510575847238538,-1.1851824679411684,76.06970977783203,1.2769201158044157,73.58161926269531,-2.7499446145826547,74.67930603027344,0.14510575847238538
4054,2015-09-29,75.37450408935547,75.70381164550781,73.54502868652344,73.72797393798828,1721063.0,0.01328082187495605,-1.145458956977996,-1.0714306991153077,38.58821613114034,40.91635485282725,0.5363601074445796,1.5589130850697472,6.654831262419691,8.464284752467833,32.67999281058116,2.158782958984375,-1.0084026956719896,-1.2257545471191378,-4.214617773442029,1.7631086792037536,-2.7201861602805764,0.2686770660423008,3.084018943676867,68.43173643285756,37.48153639515197,1.4944316131614455,9,0.014636993408203125,1.2038002014160156,4.529790878295898,5.407939910888672,13.135658264160156,1,0.13834959244341327,1.074068067557862,74.38658905029297,-1.1851824679411684,76.06970977783203,1.2769201158044157,73.58161926269531,0.13834959244341327
4055,2015-09-30,77.31375122070312,77.64305877685547,76.54537200927734,77.0942153930664,1570208.0,0.025728157747461955,1.499995655989088,0.13333240660939513,49.54336638753874,41.56421808701515,-1.612625270034357,-0.42215072875072224,4.499043176458571,6.462750246811595,31.933603836775593,2.2685546875,-0.9687246720463065,0.7262992858886719,-2.24722623957517,3.6998248113525136,-0.7604634768432561,2.2130620486206,0.8122016840093806,93.03402374981037,59.279309488426264,1.4867627627319218,9,-2.0343780517578125,-0.7354469299316406,2.48077392578125,3.4686927795410156,11.635482788085938,2,0.12210129639139544,-1.145458956977996,75.37450408935547,1.074068067557862,74.38658905029297,-1.1851824679411684,76.06970977783203,0.12210129639139544
4056,2015-10-01,76.47219848632812,78.44802856445312,76.06970977783203,78.26508331298828,1873944.0,-0.010884903669628798,1.2033962997649803,-8.166707211120764,49.095044183997146,42.55028805470425,-0.9963010607847309,0.22033106828229165,5.121606983687343,7.216625748501059,31.729941922272044,2.3783187866210938,-1.1713291234819536,0.018298339843752842,-2.700964146731451,2.7375608264189566,-1.341332903443842,1.3779295831313476,-3.5565109252929688,59.701608661689335,21.03170731820068,1.3596312432876003,10,-0.7903404235839844,0.10610580444335938,3.32232666015625,4.310245513916016,13.318595886230469,3,0.13253584325581702,1.499995655989088,77.31375122070312,-1.145458956977996,75.37450408935547,1.074068067557862,74.38658905029297,0.13253584325581702
4057,2015-10-02,77.31375122070312,78.11872863769531,75.88676452636719,76.87467956542969,1273039.0,0.01100468864544868,1.1785605242581079,-0.24489674336268122,52.287579027129865,42.789568851690504,-1.7525607795497393,-0.6031565446002674,4.087561543201787,6.303668078097502,31.120689739515605,2.231964111328125,-1.2760983579678538,0.8287502288818303,-1.9160737521970788,3.5735742099607393,-0.5436617616576171,2.2011622194212777,-4.287416839599615,76.86564609442836,32.60849979688912,1.3724119905394532,10,-1.6318931579589844,-0.7354469299316406,2.48077392578125,3.4686927795410156,11.489128112792969,4,0.11594893379179183,1.2033962997649803,76.47219848632812,1.499995655989088,77.31375122070312,-1.145458956977996,75.37450408935547,0.11594893379179183
4058,2015-10-05,79.54571533203125,79.8750228881836,78.55780029296875,78.92369842529297,1201992.0,0.02886891498714972,1.0571445592922464,1.416663770634231,56.63366655504682,44.559323767840816,-4.0233028521502945,-2.8243106326685705,1.748768461252297,4.027742937152141,30.172808889415276,2.5612716674804688,-1.2500188703707948,2.961922836303714,-0.07409193202316544,5.997937604630593,1.4439154521402742,4.479930220467153,-6.41094706726075,94.7976641737527,46.14382403895999,1.5180073841634398,10,-3.150360107421875,-2.9674110412597656,-0.0164642333984375,1.2367286682128906,9.147392272949219,0,0.09889609039367686,1.1785605242581079,77.31375122070312,1.2033962997649803,76.47219848632812,1.499995655989088,77.31375122070312,0.09889609039367686
4059,2015-10-06,80.09455871582031,80.46045684814453,78.96028137207031,79.58230590820312,943404.0,0.006899722775741468,1.4117625413958053,0.8235351837996295,56.80472399364673,47.08969149270006,-4.160759351305757,-3.3792697228355166,1.0642432017701822,3.407887967179903,29.477279996003947,1.5001754760742188,-1.011118912799546,3.4046566009521513,0.034361000166626354,6.774952201737676,1.719508800559396,5.089804401344907,-6.690180266113288,91.99993994825542,42.632452083174,1.6851478003927616,10,-3.4064865112304688,-3.4064865112304688,-0.7574024200439453,0.6878852844238281,9.879188537597656,1,0.1023298953320746,1.0571445592922464,79.54571533203125,1.1785605242581079,77.31375122070312,1.2033962997649803,76.47219848632812,0.1023298953320746
4060,2015-10-07,79.94820404052734,80.97270965576172,79.69207763671875,80.38727569580078,1222967.0,-0.0018272736330596784,-1.6923138613543771,-0.8571386017693843,57.370524547646916,49.27739902104641,-3.563112482935452,-3.322576495273239,1.0881114506054388,3.48282745986792,29.330130544656186,1.2806320190429688,-1.0401335337732576,3.2070766448974553,-0.33303765503271165,6.747190944827622,1.4370194949323718,4.977133794862539,-6.120460886914074,79.85614100881305,30.142256659721113,1.770057149965082,10,-2.6893348693847656,-3.0040054321289062,-0.9677963256835938,0.8342399597167969,8.744903564453125,2,0.10709381674975527,1.4117625413958053,80.09455871582031,1.0571445592922464,79.54571533203125,1.1785605242581079,77.31375122070312,0.10709381674975527
4061,2015-10-08,80.05797576904297,80.20433044433594,79.10664367675781,79.7652587890625,1190829.0,0.0013730355776344627,2.750042354658361,-0.6666724587315378,63.26089163844185,51.33637952956364,-2.9699214985914466,-3.4021751414454116,0.8180367044210044,3.2986327309166086,28.826337420253594,1.097686767578125,-0.6872475102117335,3.186955261230466,-0.6430108409771975,7.016921363438129,1.2719722101266342,5.101938312334298,-5.658635295257824,82.01447590474405,28.221940221451845,1.914983051103832,10,-2.7991065979003906,-3.1137771606445312,-1.4526119232177734,0.7244682312011719,7.5008544921875,3,0.11106024295938033,-1.6923138613543771,79.94820404052734,1.4117625413958053,80.09455871582031,1.0571445592922464,79.54571533203125,0.11106024295938033
4062,2015-10-09,80.82635498046875,81.11907196044922,80.38727569580078,80.97270965576172,1060552.0,0.009597784655990482,2.3333217494048757,-0.49998696796726355,61.59093612437618,53.90832762099606,-3.344302901848323,-4.0587753965905335,-0.1404091314735325,2.461295791200115,27.961942619450635,1.06109619140625,-0.17968916793383016,3.7522621154785156,-0.46511259500439905,7.96963682596143,1.6435747602370583,5.860949470719973,-5.901144972125479,88.57142006070697,35.28238856216642,2.1086873552414582,10,-3.494304656982422,-3.8089752197265625,-2.5228538513183594,-0.043910980224609375,7.427680969238281,4,0.11090985600248904,2.750042354658361,80.05797576904297,-1.6923138613543771,79.94820404052734,1.4117625413958053,80.09455871582031,0.11090985600248904
4063,2015-10-12,80.60681915283203,81.11907196044922,80.20433044433594,81.08248138427734,721247.0,-0.0027161416309045006,2.3333426005727156,3.2500651618620653,71.31583322679043,57.54472952051274,-2.4022610787561973,-3.7095559500612154,-0.14571947657915985,2.612234094807704,26.978514580125157,0.9147415161132812,0.3706115243610384,3.3296539306640653,-1.1626910557954915,7.821998917123622,1.083481437434287,5.575826423893844,-5.062222949278166,76.27130624087759,16.06063312104577,2.246172493229776,10,-2.103900909423828,-3.5894393920898438,-1.4306564331054688,0.17562484741210938,9.879180908203125,0,0.10167948899117563,2.3333217494048757,80.82635498046875,2.750042354658361,80.05797576904297,-1.6923138613543771,79.94820404052734,0.10167948899117563
4064,2015-10-13,79.618896484375,80.24092102050781,78.77733612060547,80.13114929199219,1054722.0,-0.012256068144605892,2.9999791488563146,1.076925544541751,66.58478131231057,59.4382200677096,-0.8369725827443943,-2.659127411517076,0.5882660311819308,3.5391396681598337,26.08069327171325,1.8294830322265625,0.6522216022517142,2.2154972076416044,-2.395520728866316,6.826515144149525,-0.09001176061235583,4.521006175895565,-3.5168527051315976,35.9374592748977,-30.039077725365665,2.3055089682539616,10,-1.1159782409667969,-2.6015167236328125,-0.4427337646484375,1.1635475158691406,4.171211242675781,1,0.11397057132519106,2.3333426005727156,80.60681915283203,2.3333217494048757,80.82635498046875,2.750042354658361,80.05797576904297,0.11397057132519106
4065,2015-10-14,78.52120971679688,79.32617950439453,78.2284927368164,78.8871078491211,868759.0,-0.013786761887531807,-1.3076836710962123,0.7142920973459236,66.58478131231057,61.38152419307776,0.5028884258739197,-1.5668486687991106,1.3750990819922322,4.533753032291457,25.51670551942367,1.3904037475585938,1.200495847842575,1.070244216918951,-3.5675545381377276,5.70804297197563,-1.2486551606093883,3.3891435944472903,-1.9174631194328953,10.126585619493552,-59.70751218848967,2.318899377528338,10,-0.018291473388671875,-1.5038299560546875,0.7098369598388672,2.2612342834472656,5.59820556640625,2,0.14585279032158383,2.9999791488563146,79.618896484375,2.3333426005727156,80.60681915283203,2.3333217494048757,80.82635498046875,0.14585279032158383
4066,2015-10-15,80.42386627197266,80.46045684814453,78.81392669677734,79.39936065673828,1024875.0,0.02423111617915863,2.0,-2.799974978627578,65.21740289742542,62.81817128977727,-0.8719726096439757,-3.3927410052696985,-0.8144543019960508,2.539209001511722,24.584546822340908,1.9392471313476562,1.7675222743656178,2.8137363433837947,-2.0084885592503383,7.635961246017928,0.4026238920667282,5.224848794700861,-3.368587138300157,75.94926017620634,6.090509020476162,2.411112451317068,10,-0.7500839233398438,-3.4064865112304688,-1.0556087493896484,0.3585777282714844,4.646873474121094,3,0.10282073862307728,-1.3076836710962123,78.52120971679688,2.9999791488563146,79.618896484375,2.3333426005727156,80.60681915283203,0.10282073862307728
4067,2015-10-16,80.753173828125,81.11907196044922,80.27751159667969,80.78976440429688,1250655.0,0.00409464965335915,1.4210399244968284,-0.03571534955765393,74.5763031332923,64.81179757624899,-0.7398990547809632,-3.4949079987229794,-1.4079763471090985,2.1511286372079894,22.818779381413417,0.8415603637695312,2.0246829204979377,2.885087585449213,-2.0340289246157397,7.804204095514166,0.4255293304167367,5.3446458404816894,-3.2915154117748244,87.34170199063541,12.484449660424389,2.4595582550324773,10,-1.0793914794921875,-3.7357940673828125,-1.3849163055419922,0.029270172119140625,4.207801818847656,4,0.08427726255800949,2.0,80.42386627197266,-1.3076836710962123,78.52120971679688,2.9999791488563146,79.618896484375,0.08427726255800949
4068,2015-10-19,80.82635498046875,81.41178894042969,80.46045684814453,80.57022857666016,692007.0,0.0009062325215787315,-2.9999679214717627,-6.9997914929107585,72.64442062846716,66.57176386900682,-0.6842766346099438,-3.4510896821808643,-1.7806381163620273,2.0172509286922065,21.136104624533917,0.9513320922851562,2.388223294813116,2.7716617584228516,-2.304498081584825,7.847821598430528,0.23358183841901337,5.30974167842669,-2.9989552097086687,81.60918989265197,5.693812730880055,2.538079920003835,10,-1.0062141418457031,-3.662616729736328,-1.5587196350097656,-0.043910980224609375,2.7076263427734375,0,0.09189677019374609,1.4210399244968284,80.753173828125,2.0,80.42386627197266,-1.3076836710962123,78.52120971679688,0.09189677019374609
4069,2015-10-20,79.7652587890625,80.64340209960938,79.25299835205078,80.4970474243164,1035878.0,-0.013128096543047807,1.7143123105679796,-2.8571386017693845,60.983648472932266,66.9732220829274,0.36341279542094185,-2.0969415143636922,-0.9561367440590658,3.027222571437221,19.228508179046226,1.5733566284179688,2.630401692083268,1.4562679290771428,-3.413285039007377,6.3258208971616625,-0.9785085549651171,3.8910444131194026,-1.5077323179420716,48.275936449198426,-24.421740442366684,2.434776484042263,10,0.054882049560546875,-2.601520538330078,-0.33296966552734375,1.0171852111816406,5.342071533203125,1,0.1344036418200989,-2.9999679214717627,80.82635498046875,1.4210399244968284,80.753173828125,2.0,80.42386627197266,0.1344036418200989
4070,2015-10-21,80.24092102050781,80.53363800048828,79.17982482910156,80.20433044433594,887247.0,0.005963275725127337,3.352925303569238,-0.05000156385208045,67.45762592063784,67.4395258920603,-0.07415962805980314,-2.249933170604322,-1.5804561402018606,2.4892453979991274,17.22958815922377,1.3538131713867188,2.628311078007698,1.6538494110107393,-2.9720674684567854,6.279766290478264,-0.659109028723023,3.9668078507445017,-1.6048830530702674,54.929560919452456,-18.61014021451163,2.312958439733763,10,-0.4207801818847656,-3.0771827697753906,-0.9001045227050781,0.5415229797363281,5.159126281738281,2,0.04423162971466743,1.7143123105679796,79.7652587890625,-2.9999679214717627,80.82635498046875,1.4210399244968284,80.753173828125,0.04423162971466743
4071,2015-10-22,82.94854736328125,83.2778549194336,79.83843231201172,80.09455871582031,1571059.0,0.03374370967254259,-1.0434794433615884,77.9979149291076,72.25434954229617,68.62434960516252,-2.6022979568519986,-4.447876973584485,-4.435471938318528,-0.2509779914414594,14.767899540410143,3.439422607421875,2.6518613812898764,3.893129348754883,-0.4892926825556003,8.275551380065366,1.7019183330996412,6.084340364410124,-3.9794192790846523,91.96424748248585,18.066777930903797,2.1912110156552416,10,-2.19537353515625,-4.851776123046875,-4.366964340209961,-2.1661033630371094,1.9392471313476562,3,0.014115592823994216,3.352925303569238,80.24092102050781,1.7143123105679796,79.7652587890625,-2.9999679214717627,80.82635498046875,0.014115592823994216
4072,2015-10-23,84.81461334228516,85.290283203125,83.46080017089844,83.7535171508789,1521056.0,0.02249666857734467,-1.2222284003818102,0.3717941178043082,71.42858029391633,68.6368770570654,-4.294776613510578,-5.929198404887956,-6.42320499554711,-2.1163358355418893,13.283539201289834,2.34173583984375,2.732409874946242,5.321950149536136,0.4735772522374333,10.170323046834838,2.8977637008867845,7.746136598185487,-5.634788513183594,92.21547989162327,20.095836359000728,2.4241864486493525,10,-3.055225372314453,-5.711627960205078,-6.342800140380859,-4.032169342041016,-0.29271697998046875,4,0.003019838135380537,-1.0434794433615884,82.94854736328125,3.352925303569238,80.24092102050781,1.7143123105679796,79.7652587890625,0.003019838135380537
4073,2015-10-26,85.18051147460938,85.61958312988281,84.08282470703125,84.33895111083984,1158902.0,0.00431409303073238,-1.2702666148201998,0.7931046879493816,70.99699388698224,69.12712289869559,-4.407125096481252,-5.739234275188039,-6.905488383052457,-2.4659536445606136,11.687347798744774,1.5367584228515625,2.720437514310717,5.148152160644528,0.28992840720955826,10.006375914079499,2.7190402839270433,7.5772640373620135,-5.342079162597656,93.18186126302021,22.603002389791655,2.429111876717487,10,-3.2564735412597656,-5.912876129150391,-7.056299209594727,-4.398067474365234,-4.8664093017578125,0,-0.0025773011201295493,-1.2222284003818102,84.81461334228516,-1.0434794433615884,82.94854736328125,3.352925303569238,80.24092102050781,-0.0025773011201295493
4074,2015-10-27,85.80253601074219,86.49773406982422,85.07073974609375,85.18051147460938,1666598.0,0.007302427813176804,-2.3912751799539462,0.7391324056026473,73.25581183904026,69.86834851277666,-4.536855226169223,-5.839346428397249,-7.630812823953363,-3.0720051423789414,9.955665925454188,1.4269943237304688,2.724496637587592,5.248775100708002,0.2588223108557486,10.238727890560256,2.7537987057818754,7.743751495634129,-4.923496551513665,90.50004535156847,20.22329996633033,2.494976394926125,10,-3.1467056274414062,-6.0958251953125,-7.678323745727539,-5.020092010498047,-6.769073486328125,1,-0.026439249851729185,-1.2702666148201998,85.18051147460938,-1.2222284003818102,84.81461334228516,-1.0434794433615884,82.94854736328125,-0.026439249851729185
4075,2015-10-28,86.75386047363281,87.22953033447266,85.65617370605469,85.94889068603516,1143864.0,0.011087369990690377,-1.2631651147094813,1.2941125965902123,74.93186400868595,70.94773308069449,-4.690862603900342,-6.373976837305463,-8.613995242485771,-4.030289880662252,9.314056976990278,1.5733566284179688,2.6453513880650945,5.728094100952148,0.2650888418479269,11.19109936005637,2.9965914714000377,8.45959673050426,-4.751082092285145,93.56428693822863,23.748967960972124,2.7315026295521108,10,-3.549182891845703,-6.681251525878906,-9.306556701660156,-5.971416473388672,-9.513282775878906,2,-0.018979330053763066,-2.3912751799539462,85.80253601074219,-1.2702666148201998,85.18051147460938,-1.2222284003818102,84.81461334228516,-0.018979330053763066
4076,2015-10-29,86.60750579833984,87.44906616210938,85.83912658691406,87.33929443359375,1024178.0,-0.0016870105202689833,2.384600579022078,-0.909088324218787,72.57143503958469,70.72496995917143,-3.9952588804342355,-5.722788411946709,-8.448775309873781,-3.9099283631895787,9.079169922786082,1.6099395751953125,2.7192429343869122,5.074974060058594,-0.4889253202917274,10.638873440408915,2.293024369883426,7.856923750233761,-3.559377026367173,78.89909134385461,10.98304536448363,2.781949690175162,10,-3.293060302734375,-6.425128936767578,-9.489507675170898,-5.825061798095703,-9.440109252929688,3,-0.01394173039580704,-1.2631651147094813,86.75386047363281,-2.3912751799539462,85.80253601074219,-1.2702666148201998,85.18051147460938,-0.01394173039580704
4077,2015-10-30,86.2781982421875,87.08316802978516,85.5464096069336,86.90022277832031,1019451.0,-0.0038022981162754155,2.111114543432596,0.8500057341242949,71.95466351160495,70.64833027952008,-3.1288382848750587,-4.940768000042823,-8.02972702710548,-3.581918120929231,8.705042176690164,1.5367584228515625,2.9032048709306935,4.297444152832028,-1.2797804632274392,9.874668768891496,1.5088318448023017,7.086056460861755,-2.349881992187491,65.21735188794705,-1.573988389022901,2.7886123080297334,10,-2.9637527465820312,-5.781150817871094,-9.921262741088867,-5.495754241943359,-7.756988525390625,4,-0.01611535446829404,2.384600579022078,86.60750579833984,-1.2631651147094813,86.75386047363281,-2.3912751799539462,85.80253601074219,-0.01611535446829404
4078,2015-11-02,87.4124755859375,87.74178314208984,85.47322845458984,85.5464096069336,1236042.0,0.01314674352106926,-1.2545446273879435,-2.9999877345762296,79.8319514240791,72.74258616298083,-3.610286726195284,-5.7502895093719815,-8.935377995107842,-4.685788284279269,9.269085880461132,2.2685546875,3.0462063682956995,5.038383483886719,-0.9128340351998787,10.989601002973316,2.062774724343413,8.013992243430025,-2.7800093535156236,87.67120157441181,16.275748314110217,2.9756087595433014,11,-3.951671600341797,-6.769069671630859,-11.430583953857422,-6.630031585693359,-9.98895263671875,0,-0.033068268622492125,2.111114543432596,86.2781982421875,2.384600579022078,86.60750579833984,-1.2631651147094813,86.75386047363281,-0.033068268622492125
4079,2015-11-03,88.2906265258789,88.2906265258789,87.11975860595703,87.52224731445312,1275582.0,0.01004605960482241,2.047630395281642,0.4117642248833758,88.03421037467572,75.0288733245406,-3.5223505723081985,-6.306253318520447,-9.680864176743313,-5.534543414491736,10.2026580309779,1.170867919921875,3.0938907121499852,5.506731033325195,-0.8952593325006006,11.908721399150991,2.3057358504123044,8.707726216238086,-3.0362969115234364,100.0,19.992971345334695,3.2009951829128953,11,-4.226097106933594,-7.372798919677734,-12.473386764526367,-7.508182525634766,-11.635482788085938,1,-0.09034395458377842,-1.2545446273879435,87.4124755859375,2.111114543432596,86.2781982421875,2.384600579022078,86.60750579833984,-0.09034395458377842
4080,2015-11-04,88.51016235351562,89.2785415649414,88.03450012207031,88.400390625,1255941.0,0.002486513419093006,-1.9565382941688425,0.14286139823061572,86.22953240461901,76.58167142035424,-2.7329362294795914,-6.1676802237930275,-9.68931547362321,-5.7196030489956655,11.539236954659751,1.2440414428710938,3.233210781592504,5.298168945312497,-1.441574337379194,12.037912228004188,1.9282973039666587,8.668040586658336,-3.0369338989257812,79.80772700844076,-0.6831460384217678,3.369871641345844,11,-2.140491485595703,-5.927509307861328,-12.526439666748047,-7.727718353271484,-12.11114501953125,2,-0.10706905938383637,2.047630395281642,88.2906265258789,-1.2545446273879435,87.4124755859375,2.111114543432596,86.2781982421875,-0.10706905938383637
4081,2015-11-05,88.94923400878906,89.24195098876953,87.70519256591797,88.400390625,1247934.0,0.0049606920109326325,1.7096696082651743,4.999860995273839,86.36365482700866,78.24112414625338,-2.493515530672312,-6.22568146122768,-9.989238911207991,-6.130058785692938,12.616325297999149,1.5367584228515625,3.699241094833596,5.29267768859863,-1.7377829759574155,12.323138353154675,1.7774473563206072,8.807908020876653,-2.7149429321289062,91.34611143412795,11.2376057913866,3.515230332278023,11,-2.2685508728027344,-6.366580963134766,-13.020395278930664,-8.166790008544922,-13.611312866210938,3,-0.13163302013234002,-1.9565382941688425,88.51016235351562,2.047630395281642,88.2906265258789,-1.2545446273879435,87.4124755859375,-0.13163302013234002
4082,2015-11-06,89.7907943725586,89.82738494873047,88.07109069824219,89.09559631347656,1718381.0,0.009461131095141129,3.571425734512923,1.2666601795990993,87.23405873476318,80.04524246267349,-2.855230872737721,-6.704981725176992,-10.699055895436885,-6.931976734072492,14.253635003411368,1.7562942504882812,4.132718781671201,5.686016082763672,-1.717835257400239,13.089867422927583,1.9840904126817236,9.38794175284562,-2.947653198242193,99.1596403064264,18.44613687183805,3.7019256700819545,11,-2.3417320251464844,-6.933719635009766,-13.660713195800781,-9.008350372314453,-15.111488342285156,4,-0.14058677078600756,1.7096696082651743,88.94923400878906,-1.9565382941688425,88.51016235351562,2.047630395281642,88.2906265258789,-0.14058677078600756
4083,2015-11-09,88.8028793334961,89.90056610107422,88.69310760498047,89.53466796875,915445.0,-0.011002408943654673,-1.538458453962933,-1.05263331175031,87.76761568808995,81.6576651125679,-1.452156329601479,-5.345628418046658,-9.569287698996618,-5.972858488801478,15.903561188480603,1.20745849609375,4.2745068174886285,4.288298034667974,-3.207082786219928,11.783678855555877,0.5406076242240232,8.035988445111926,-1.3628894042968795,60.52633022941897,-23.28689973572326,3.7476904104439512,11,-1.1159820556640625,-4.738349914550781,-12.672798156738281,-8.020435333251953,-12.184326171875,0,-0.11578081357122183,3.571425734512923,89.7907943725586,1.7096696082651743,88.94923400878906,-1.9565382941688425,88.51016235351562,-0.11578081357122183
4084,2015-11-10,88.69310760498047,89.53466796875,88.2906265258789,89.31513214111328,1118474.0,-0.001236128032553796,1.344823123382226,0.8500057341242949,86.43534222769486,82.93582935912445,-0.99373947858615,-4.7655135650352065,-9.279446921854117,-5.904498800034105,16.904317764280513,1.2440414428710938,4.32492907886558,3.724815750122076,-3.6198389012670447,11.069470401511197,0.05248842442750856,7.397143075816643,-0.761002441406248,44.99986099140927,-40.71269258911189,3.6723273256945617,11,-1.0062103271484375,-4.628578186035156,-12.206277847290039,-7.910663604736328,-12.184326171875,1,-0.12706268795940678,-1.538458453962933,88.8028793334961,3.571425734512923,89.7907943725586,1.7096696082651743,88.94923400878906,-0.12706268795940678
4085,2015-11-11,89.97374725341797,90.22987365722656,89.13218688964844,89.16877746582031,907836.0,0.014438998508668588,-1.499995655989088,-1.2941125965902123,84.53239487538356,84.26482489643543,-1.9775682153147613,-5.422162833861506,-10.377937954907594,-7.214850198792874,17.8207870536237,1.5367660522460938,4.413156997018973,4.43282852172851,-2.57341616057559,11.43907320403261,0.9297061805764599,7.93595086288056,-1.6831207275390625,89.85509874136864,4.72955110884331,3.503122341152051,11,-2.1221961975097656,-5.744564056396484,-13.285675048828125,-9.191303253173828,-12.440452575683594,2,-0.14802766275936163,1.344823123382226,88.69310760498047,-1.538458453962933,88.8028793334961,3.571425734512923,89.7907943725586,-0.14802766275936163
4086,2015-11-12,88.69310760498047,90.1566925048828,88.25403594970703,89.6810302734375,1121426.0,-0.014233481293498662,-1.0392168086054412,-1.2272791894530324,70.22899791328099,84.07308427439943,-0.4134531753446993,-3.6788654579608675,-8.976996826714924,-5.975176280344385,19.14138305085083,1.902656555175767,4.396441409299783,2.738726806640628,-3.9655296231167227,9.442983236397978,-0.6134014082380475,6.090855021519303,1.5367660522460938,28.81331373075672,-53.12625192890458,3.352128214878673,11,-0.8415565490722656,-4.463924407958984,-11.591573715209961,-7.910663604736328,-12.0379638671875,3,-0.13861381795022065,-1.499995655989088,89.97374725341797,1.344823123382226,88.69310760498047,-1.538458453962933,88.8028793334961,-0.13861381795022065
4087,2015-11-13,87.55883026123047,88.83946990966797,86.75386047363281,88.6565170288086,1364181.0,-0.012788787927037415,1.8499864467566045,1.1111059626686437,61.48408045498519,82.03443194450011,1.029889418073381,-2.1171294816026176,-7.65408678753127,-4.893550181737311,20.51007864872138,2.0856094360351562,4.237239198055875,1.2641666412353487,-5.005297601272758,7.533630883743456,-1.8705654800186977,4.398898762489395,2.6710433959960938,23.157846218679214,-54.990176903051335,3.134732121254051,11,0.9330368041992188,-3.3296470642089844,-10.457296371459961,-6.776386260986328,-13.135650634765625,4,-0.13957369099371753,-1.0392168086054412,88.69310760498047,-1.499995655989088,89.97374725341797,1.344823123382226,88.69310760498047,-0.13957369099371753
4088,2015-11-16,88.25403594970703,88.400390625,86.46114349365234,86.79045104980469,1128624.0,0.007939869530033894,1.2083396683767664,-1.3333356501431788,61.75437492638038,79.11445022802283,0.5214488970621005,-2.3477085754634004,-8.177001992898951,-5.588239384465567,21.917849995864604,1.9392471313476562,4.167095414168443,1.5879882812500057,-4.1772904090275915,7.353266971527603,-1.294651063888793,4.470627626388804,1.902656555175767,47.57285287716989,-27.81423686534923,2.882639345138802,11,0.09147262573242188,-4.024852752685547,-11.079320907592773,-7.471591949462891,-13.611320495605469,0,-0.15381426779359264,1.8499864467566045,87.55883026123047,-1.0392168086054412,88.69310760498047,-1.499995655989088,89.97374725341797,-0.15381426779359264
4089,2015-11-17,90.48600006103516,90.48600006103516,88.6565170288086,88.76628875732422,1136628.0,0.02529022143078019,1.127662972591679,1.1749993483983632,65.9375022398821,76.85978020971875,-1.5269246089671498,-3.937181919179608,-10.220162899877721,-7.780412612354382,23.260399019853512,2.231964111328125,4.196929168503175,3.2839153289794893,-1.7235951721791736,8.291425830138152,0.7801600784001579,5.787670579558821,-4.0248565673828125,100.0,25.80048808965276,2.5037552505793284,11,-2.0124282836914062,-6.128753662109375,-12.725851058959961,-9.703556060791016,-14.160163879394531,1,-0.15325516533010752,1.2083396683767664,88.25403594970703,1.8499864467566045,87.55883026123047,-1.0392168086054412,88.69310760498047,-0.15325516533010752
4090,2015-11-18,83.79010772705078,88.8028793334961,82.58264923095703,88.18085479736328,5043955.0,-0.07399920793788894,1.2077924188018911,-2.5531884688073965,42.28457173420694,71.96210431051855,4.949510896349722,3.202430166708183,-3.440050471334402,-1.110136356266196,24.28182997730115,7.903350830078125,3.851518163597092,-3.5894363403320284,-7.735733795604261,0.5568611149402045,-5.662585067968138,-1.516287612695919,6.695892333984375,15.277804592685836,-55.917803919454144,2.0731487276361165,11,2.7442169189453125,0.567138671875,-6.029958724975586,-3.0076637268066406,-7.683807373046875,2,-0.08689959341816922,1.127662972591679,90.48600006103516,1.2083396683767664,88.25403594970703,1.8499864467566045,87.55883026123047,-0.08689959341816922
4091,2015-11-19,84.11941528320312,85.61958312988281,83.31444549560547,85.47322845458984,2049168.0,0.003930148380105525,1.8000074138258586,0.30833321749284104,44.08818539659193,67.16811838405509,4.317026596008546,3.1255892869022546,-3.6323919799228577,-1.446462461725858,25.160216491808907,2.3051376342773438,3.302452119978426,-3.3186721801757812,-7.227828196355702,0.5904838360041396,-5.2732501882657346,-1.364094172085828,6.366584777832031,19.44448734829734,-50.33830676339534,1.9545780080899577,11,2.4149093627929688,0.530548095703125,-6.35926628112793,-3.3369712829589844,-8.196067810058594,3,-0.07829489284127089,1.2077924188018911,83.79010772705078,1.127662972591679,90.48600006103516,1.2083396683767664,88.25403594970703,-0.07829489284127089
4092,2015-11-20,85.07073974609375,85.58300018310547,83.60716247558594,84.70484924316406,1535284.0,0.011309213927460426,1.8420908232918505,-0.2702666148201998,43.52226105455098,62.25196786921743,2.9343272113961802,2.313027121482918,-4.410459992546365,-2.397007833594145,25.321029108305854,1.9758377075195312,2.83499788850645,-2.3801540374755916,-6.254647344062022,1.4943392691108386,-4.317400690768807,-0.4429073841823765,5.257193298339843,31.481463604876108,-34.54985123013064,1.9372466532932162,11,1.4635848999023438,-0.23782730102539062,-6.72515869140625,-4.288295745849609,-7.793571472167969,4,-0.09892468354475792,1.8000074138258586,84.11941528320312,1.2077924188018911,83.79010772705078,1.127662972591679,90.48600006103516,-0.09892468354475792
4093,2015-11-23,84.96097564697266,85.1439208984375,84.37554168701172,85.0341567993164,1052219.0,-0.001290268539437922,4.250117291351717,-0.20000834063138578,40.3805512672552,57.13476887361302,2.7287647558850523,2.535497109478186,-4.118065360205932,-2.263141481910239,25.374127716821704,0.7683792114257812,2.2942116291431205,-2.4789413452148494,-6.381658725582241,1.4237760351525424,-4.430300035398545,-0.5275826550311535,5.212051721191401,30.09263370878495,-30.334777857993497,1.9513586901836988,11,1.5733489990234375,-0.12806320190429688,-6.615394592285156,-4.178531646728516,-8.122886657714844,0,-0.12403101471308609,1.8420908232918505,85.07073974609375,1.8000074138258586,84.11941528320312,1.2077924188018911,83.79010772705078,-0.12403101471308609
4094,2015-11-24,83.53398132324219,84.70484924316406,82.8753662109375,84.55848693847656,1383759.0,-0.01679587967139018,1.7777726293353104,13.999582985821517,36.561270197098125,51.804643909359086,3.7403096970687812,3.988305404172479,-2.538950425707526,-0.7862127557724818,25.322846659026926,2.0856094360351562,1.5646406746426038,-3.7925079345703097,-8.014411071667155,0.4293952025265355,-5.903459503118725,-1.6815563660218942,6.48723848217773,15.294162379890544,-40.91862974788834,2.1109515685484217,11,3.0003433227539062,1.2989311218261719,-5.042041778564453,-2.9527816772460938,-9.732826232910156,1,-0.10643890939107858,4.250117291351717,84.96097564697266,1.8420908232918505,85.07073974609375,1.8000074138258586,84.11941528320312,-0.10643890939107858
4095,2015-11-25,85.10733032226562,85.50981903076172,83.7535171508789,83.7535171508789,1249554.0,0.01883483791985463,-1.5946000777697003,-1.3214306991153077,40.223469760990795,48.470696336882405,1.5690695023360632,2.408777005849146,-3.9540945711155047,-2.306982305037394,24.88025512609983,1.9758377075195312,0.8950458873946019,-2.1368324279785185,-6.4685374174513015,2.1948725614942646,-4.302684922714917,0.02902006675788016,4.765118071665029,81.33337040229087,28.343419336506983,2.1658524947363933,11,1.4269943237304688,-0.2744178771972656,-6.615390777587891,-4.526130676269531,-11.745246887207031,2,-0.10318140761052164,1.7777726293353104,83.53398132324219,4.250117291351717,84.96097564697266,1.8420908232918505,85.07073974609375,-0.10318140761052164
4096,2015-11-26,85.4000473022461,85.61958312988281,84.37554168701172,84.99756622314453,957469.0,0.0034393862299766376,1.9565382941688425,0.2972944033993249,38.50575447263849,45.91754900551055,0.8494351416468078,2.130177413281814,-4.071327268219022,-2.584611614631939,24.320395773629702,1.2440414428710938,0.23534296324751836,-1.7837425231933537,-6.185894041672,2.618408995285293,-3.98481828243267,0.4173332360459625,4.326605108425085,92.0000556034363,42.997541752060044,2.201075759239323,11,1.13427734375,-0.23783111572265625,-6.908107757568359,-4.855434417724609,-13.062477111816406,3,-0.10882601639961564,-1.5946000777697003,85.10733032226562,1.7777726293353104,83.53398132324219,4.250117291351717,84.96097564697266,-0.10882601639961564
4097,2015-11-27,84.8877944946289,85.58300018310547,84.63166809082031,84.8877944946289,715257.0,-0.005998273113412167,-2.7143069911530784,0.0,39.48919707443127,43.44364035529398,1.0537719469810156,2.6698061139173745,-3.332843785230935,-2.1004086471671997,23.906178445885224,0.9513320922851562,-0.4931392718474399,-2.226475143432623,-6.731555147972372,2.2786048611071266,-4.479015145702505,0.026064858837258953,4.695977852447996,73.33342600572715,24.72329706580767,2.2525400022698756,11,1.6465301513671875,1.6465301513671875,-5.462821960449219,-5.8616485595703125,-14.218704223632812,4,-0.10560348604712044,1.9565382941688425,85.4000473022461,-1.5946000777697003,85.10733032226562,1.7777726293353104,83.53398132324219,-0.10560348604712044
4098,2015-11-30,84.52189636230469,85.07073974609375,83.20467376708984,84.156005859375,1668973.0,-0.004310373882400409,1.5500067766923487,100.0,38.95349236604977,40.445417035979276,0.9326726903950657,2.9597961403966053,-2.7886646520288423,-1.7906789469333262,23.4343336315943,1.8660659790039062,-0.9883357543879754,-2.4478443145751925,-7.095843154501594,2.200154525351209,-4.771843734538393,-0.12384489461199166,4.9218535224498225,60.0,10.481557377769803,2.3239994199632035,11,1.170867919921875,2.0124282836914062,-4.090709686279297,-5.715290069580078,-14.928543090820298,0,-0.08571421608105245,-2.7143069911530784,84.8877944946289,1.9565382941688425,85.4000473022461,-1.5946000777697003,85.10733032226562,-0.08571421608105245
4099,2015-12-01,80.31410217285156,82.98513793945312,79.94820404052734,82.83877563476562,3502655.0,-0.049783480619227216,1.1558429601226163,-6.900079235998165,27.85234911068919,38.841836744477305,3.9625490817463884,6.892764921125902,1.6300430277217544,2.3353243341232712,23.118045076041653,4.573692321777344,-1.449349744214814,-6.256812286376956,-11.724228306636192,-0.7893962661177198,-8.990520296506574,-3.523104276247338,8.992425698826992,6.451660637726858,-36.39619332530964,2.7337080101296167,12,2.4697914123535156,4.9029998779296875,0.2817344665527344,-1.5074958801269531,-11.554985046386719,1,-0.04328023459831121,1.5500067766923487,84.52189636230469,-2.7143069911530784,84.8877944946289,1.9565382941688425,85.4000473022461,-0.04328023459831121
4100,2015-12-02,79.03346252441406,80.86294555664062,78.85051727294922,80.24092102050781,2036323.0,-0.01594538958651759,-1.5581460755884435,0.4782632345564104,27.85234911068919,37.037854934932554,5.026043960705778,7.8283975962982595,3.1110636011278103,3.516548148521366,22.556704296277264,2.0124282836914062,-2.0495189886910197,-7.063616943359378,-13.397355134479952,-0.7298787522388039,-10.230486038919665,-3.896747847799091,9.898732394018438,2.7026661482019985,-40.188771691299166,3.1668690955602883,12,3.201587677001953,5.634796142578125,2.147808074951172,0.1939239501953125,-8.335098266601562,2,-0.06620369735750509,1.1558429601226163,80.31410217285156,1.5500067766923487,84.52189636230469,-2.7143069911530784,84.8877944946289,-0.06620369735750509
4101,2015-12-03,77.2405776977539,80.4970474243164,76.25265502929688,79.03346252441406,3619538.0,-0.022685135756342678,-1.2524257300470671,1.4848417833493404,27.035836371033426,35.20602997009727,6.415175410076628,9.169234776949935,5.12301443442621,5.188066108707972,22.40533179729283,4.244392395019531,-3.018524002826382,-8.27106895446778,-15.583644193068068,-0.9584937158674904,-11.927356573767923,-4.614781335167635,11.0867165619496,10.588275697965651,-33.36180439023145,3.6562876193001417,12,3.6955413818359375,6.128749847412109,4.398065567016602,2.3527069091796875,-6.205589294433594,3,-0.050213170049970945,-1.5581460755884435,79.03346252441406,1.1558429601226163,80.31410217285156,1.5500067766923487,84.52189636230469,-0.050213170049970945
4102,2015-12-04,77.16739654541016,78.11872863769531,76.58196258544922,77.4967041015625,2445505.0,-0.0009474443941902555,-1.0487817282117264,0.18367468520874736,24.62310504720007,33.455202612313364,5.866270913367188,8.693956631495865,5.338717022810712,5.135885720661918,22.042793799716083,1.5367660522460938,-3.142568132191414,-7.713080215454099,-15.62507297718956,0.19891254628136323,-11.66907659632183,-3.7570838345863677,10.193926575860814,10.373471626677187,-31.750267106658697,3.9559963808677328,12,3.7687225341796875,6.201930999755859,4.581014633178711,2.535655975341797,-7.003242492675767,4,-0.06258895040133039,-1.2524257300470671,77.2405776977539,-1.5581460755884435,79.03346252441406,1.1558429601226163,80.31410217285156,-0.06258895040133039
4103,2015-12-07,78.52120971679688,79.7652587890625,77.71623992919922,78.00895690917969,1343482.0,0.017543849241953513,-2.733339820400901,-1.5555452586706207,21.46595143941242,31.77794497257051,3.9145712527878374,6.883281481681237,4.200355511283533,3.6603895572764316,21.318633118191663,2.5978622436523438,-3.3227438883870093,-5.845183563232425,-14.015961260341143,2.3255941338762938,-9.930572411786784,-1.7597947146780655,7.9514199571161726,33.69566202801323,-1.0613849565179692,4.085388848554358,12,2.4149093627929688,4.848117828369141,3.3845367431640625,1.1818428039550781,-9.491333007812486,0,-0.09999998056730264,-1.0487817282117264,77.16739654541016,-1.2524257300470671,77.2405776977539,-1.5581460755884435,79.03346252441406,-0.09999998056730264
4104,2015-12-08,77.42352294921875,78.66757202148438,77.0942153930664,78.26508331298828,1307195.0,-0.013979493840417967,-1.097563456423453,-1.6428613982306157,29.285699037315382,30.56263711438435,4.530799175817933,7.4767255055188,5.473332541995958,4.638122699189907,20.907230686278453,1.5733566284179688,-3.6221581254408903,-6.379391098022467,-14.842940850983126,2.084158654938193,-10.611165974502796,-2.147616221542137,8.231508753124999,25.396835903885616,-11.335758557384771,4.231774876480329,12,3.5125961303710938,5.945804595947266,4.628582000732422,2.4258880615234375,-8.986396789550781,1,-0.1011342467956422,-2.733339820400901,78.52120971679688,-1.0487817282117264,77.16739654541016,-1.2524257300470671,77.2405776977539,-0.1011342467956422
4105,2015-12-09,76.65514373779297,78.52120971679688,76.65514373779297,78.04554748535156,1647861.0,-0.009924363838749062,-1.6842073495278282,1.6521735188794706,26.388868107305044,29.216316407125085,4.441189436388569,7.5850370055131435,6.349170192474475,5.295468218252267,20.25145052535948,1.8660659790039062,-3.913348156723856,-6.481840133666992,-14.99675128327101,2.0330710159370255,-10.739295708469001,-2.2243845588649833,8.247697830707025,9.482834550556243,-28.22059405605834,4.25745557480201,12,4.262683868408203,6.714183807373047,5.836034774780273,3.46868896484375,-8.108253479003906,2,-0.10300713332868205,-1.097563456423453,77.42352294921875,-2.733339820400901,78.52120971679688,-1.0487817282117264,77.16739654541016,-0.10300713332868205
4106,2015-12-10,76.39901733398438,77.42352294921875,76.17948150634766,76.65514373779297,1298430.0,-0.0033412813716023892,-2.57895545483478,0.1842100931174311,21.307502630393813,27.196128135565367,3.6724443732154413,7.244316139678375,6.739124295026741,5.443786559255841,20.242346535489563,1.2440414428710938,-4.0396439346034185,-6.123262023925776,-14.723936181042049,2.477412133190498,-10.42359910248392,-1.8229249453676317,7.811809311379363,6.122405557505931,-31.03096861559956,4.300337078558139,12,4.226093292236328,6.933723449707031,8.077144622802734,4.698097229003906,-8.679046630859375,3,-0.07461683769113181,-1.6842073495278282,76.65514373779297,-1.097563456423453,77.42352294921875,-2.733339820400901,78.52120971679688,-0.07461683769113181
4107,2015-12-11,75.33792114257812,76.72831726074219,74.89884185791016,76.43560791015625,1884914.0,-0.013888872245144013,1.1739284160139252,4.285722796461231,20.04554986380164,25.095245635315575,3.6167740034326954,7.739728780905793,7.897347481315137,6.400326181971309,21.327836634804704,1.8294754028320312,-4.424104981835654,-6.573312759399414,-15.40084991101962,2.2542243922207916,-10.98708133520951,-2.1595441835893183,8.069770988884002,9.0226400836559,-27.824924129694438,4.413768575810102,12,3.6040687561035156,7.354499816894531,9.293746948242188,5.759193420410156,-6.659301757812514,4,-0.05711509786836899,-2.57895545483478,76.39901733398438,-1.6842073495278282,76.65514373779297,-1.097563456423453,77.42352294921875,-0.05711509786836899
4108,2015-12-14,74.67930603027344,76.91127014160156,74.67930603027344,75.37450408935547,1883374.0,-0.008742146084151248,-5.421088442839741,0.6333300897995496,21.05262107716375,24.339720298257195,3.053499765779847,7.725295092620172,8.575485088668614,6.981041926428446,22.67024731665265,2.231964111328125,-4.875624217253673,-6.553191375732425,-15.414718938962153,2.3083361874973036,-10.983955157347282,-2.1224275941175677,7.707324068362453,0.0,-37.939166586570245,4.430763781614864,12,3.0918197631835938,7.903347015380859,10.473762512207031,6.692230224609375,-4.149253845214844,0,-0.060460550821250236,1.1739284160139252,75.33792114257812,-2.57895545483478,76.39901733398438,-1.6842073495278282,76.65514373779297,-0.060460550821250236
4109,2015-12-15,76.6185531616211,77.0942153930664,75.15496826171875,75.33792114257812,1655320.0,0.025967664061601337,-1.3555452586706207,-1.8421110391677,22.89719876587658,23.78914803772246,0.5977731960418993,4.947527552414385,6.661003615320951,4.958022771404131,23.14351676405721,2.4149093627929688,-5.338296658376663,-3.920571899414057,-11.855140531063384,4.01399673223527,-7.887856215238713,0.046712416410599644,4.689051567444054,50.476203715103885,17.28147197264075,3.967284315824663,12,0.9696235656738281,5.964099884033203,9.257160186767578,4.789573669433594,-6.666618347167983,1,-0.09904489369081348,-5.421088442839741,74.67930603027344,1.1739284160139252,75.33792114257812,-2.57895545483478,76.39901733398438,-0.09904489369081348
4110,2015-12-16,76.50878143310547,77.46011352539062,76.17948150634766,76.6185531616211,1471083.0,-0.0014327042731291373,-2.3333664310112003,-0.08571683893836943,21.27659154946241,23.149231946436792,0.3483946034644987,4.726142964805831,6.799494229453984,4.991297152801309,24.591441696974233,1.2806320190429688,-5.827105768833036,-3.6662773132324276,-11.640861253459292,4.308306626994437,-7.65356928334586,0.3210146568810046,3.8708614781288446,65.7893581646483,38.37937815345955,3.9872919701134344,12,0.7135009765625,6.073871612548828,9.366931915283203,4.899345397949219,-6.4617156982421875,2,-0.10549972332907764,-1.3555452586706207,76.6185531616211,-5.421088442839741,74.67930603027344,1.1739284160139252,75.33792114257812,-0.10549972332907764
4111,2015-12-17,77.53329467773438,78.41144561767578,77.53329467773438,78.15531158447266,1706757.0,0.013390792866367685,-1.8235597149480554,5.6664581595774255,27.002307000446123,23.413587719019688,-0.7042942170801041,3.3549238129132846,5.812658112741701,3.8773562643746686,25.908568449263413,1.9026641845703125,-5.677669945851605,-2.312458038330078,-10.143886858914769,5.518970782254613,-6.228172448622431,1.6032563719622743,2.0483010701654223,76.47057621034426,52.60299655225806,3.9157144102923476,12,-0.31101226806640625,5.049358367919922,8.507072448730469,4.039485931396484,-7.9545745849609375,3,-0.11590381211448741,-2.3333664310112003,76.50878143310547,-1.3555452586706207,76.6185531616211,-5.421088442839741,74.67930603027344,-0.11590381211448741
4112,2015-12-18,76.65514373779297,77.6064682006836,76.17948150634766,76.83808898925781,2561843.0,-0.011326114072559679,-1.5161329378291664,0.2941162040500926,26.164100017707398,23.93560422771913,0.10454633715828265,3.7632149574895095,6.694287862321033,4.642538340671507,27.443930388279192,1.4269866943359375,-5.463741121604045,-2.769829177856451,-10.318435893437595,4.778777537724693,-6.544132535647023,1.004474179934121,2.2401314496391365,52.94115242068854,32.2542786522093,3.7743033577905685,12,0.0182952880859375,5.927509307861328,9.385223388671875,4.917636871337891,-7.405731201171861,4,-0.11656325458382377,-1.8235597149480554,77.53329467773438,-2.3333664310112003,76.50878143310547,-1.3555452586706207,76.6185531616211,-0.11656325458382377
4113,2015-12-21,74.42317962646484,77.46011352539062,74.42317962646484,76.58196258544922,1767476.0,-0.029116951615964504,-1.8135611190432435,11.80015847199633,29.722930249096493,23.984185473472586,1.8931587169547015,5.444371218784525,8.910944269517131,6.73338637705757,29.231605168489917,3.0369338989257812,-5.129385204112566,-4.474903488159185,-11.865940784691446,2.9161338083730755,-8.170422136425316,-0.779384839893055,3.9882659912109375,0.0,-21.55859572114283,3.6955186482661286,12,2.0490150451660156,8.031410217285156,11.937345504760742,7.149600982666016,-4.742012023925781,0,-0.07718778303388252,-1.5161329378291664,76.65514373779297,-1.8235597149480554,77.53329467773438,-2.3333664310112003,76.50878143310547,-0.07718778303388252
4114,2015-12-22,74.64271545410156,75.4842758178711,74.16705322265625,75.19155883789062,1230076.0,0.0029498313393567788,1.3225758717176066,0.25423740793621624,33.695662028013246,24.796051464662384,1.3831342180415476,4.769083855789859,8.710184724585247,6.366151829274855,30.568563584010366,1.3172225952148438,-4.730733784492031,-3.8108043670654297,-11.096611403268469,3.4750026691376092,-7.453707885166949,-0.16790084896391022,3.1306076049804688,11.206839216926918,-12.210756383388967,3.6429035181015186,12,1.6465339660644531,7.683811187744141,11.644630432128906,6.930065155029297,-5.2249908447265625,1,-0.05509798570460478,-1.8135611190432435,74.42317962646484,-1.5161329378291664,76.65514373779297,-1.8235597149480554,77.53329467773438,-0.05509798570460478
4115,2015-12-23,76.32583618164062,76.58196258544922,75.55745697021484,75.74040222167969,1196566.0,0.022549028626564827,-1.1538510890835016,-1.0666685201145432,46.57533620528616,27.603588528539312,-0.3929322261006263,2.5237369743516354,7.101172555337371,4.524340632368862,32.14511046955054,1.9392471313476562,-4.33460796169372,-1.6886089324951143,-8.314591065376717,4.937373200386489,-5.001599998935916,1.6243821339456872,1.13427734375,50.862002333185345,24.75492104604418,3.3129910664407993,12,-0.036586761474609375,5.159130096435547,10.08957290649414,5.375007629394531,-7.5228118896484375,2,-0.08350909319904298,1.3225758717176066,74.64271545410156,-1.8135611190432435,74.42317962646484,-1.5161329378291664,76.65514373779297,-0.08350909319904298
4116,2015-12-24,76.1063003540039,76.69173431396484,75.92334747314453,76.6185531616211,131760.0,-0.002876297707558262,1.3333410559970345,-0.8749967419918159,46.07046713635716,30.4952460032677,-0.24505503888754276,2.120002587717636,7.332456181795948,4.586387951904726,33.83888799595901,0.7683868408203125,-4.209482504036714,-1.4434574127197237,-7.12477483680388,4.2378600113644325,-4.284116124761795,1.3972012993223473,0.7610623168945381,56.38305187761612,27.117318604331874,2.840658712042077,12,0.18294906616210938,3.787017822265625,9.339485168457031,5.59454345703125,-6.900794982910156,3,-0.07961541411100603,-1.1538510890835016,76.32583618164062,1.3225758717176066,74.64271545410156,-1.8135611190432435,74.42317962646484,-0.07961541411100603
4117,2015-12-28,75.92334747314453,76.50878143310547,75.81358337402344,76.3624267578125,471751.0,-0.0024039124226034048,-1.1111149724876919,0.8571534955765393,39.4658735349203,32.541162943018435,0.03316083190138386,1.6832267806387478,7.514656956167414,4.621458433291053,35.63656813617467,0.6951980590820312,-3.9627855683231132,-1.1781879425048771,-5.7226549855579805,3.366279100548226,-3.4504214640314217,1.0940455790216674,-1.7562942504882812,53.33319432474261,23.61046751958196,2.2722335215265494,12,0.3659019470214844,3.969970703125,9.66879653930664,5.777496337890625,-6.15435791015625,0,-0.08356622292787219,1.3333410559970345,76.1063003540039,-1.1538510890835016,76.32583618164062,1.3225758717176066,74.64271545410156,-0.08356622292787219
4118,2015-12-29,77.27716827392578,77.31375122070312,76.32583618164062,76.32583618164062,616321.0,0.01783141610372385,-1.0769088882294917,-2.1666521867560946,49.41861980468922,35.487987502886504,-1.0207417083894796,-0.25421336631390545,6.173440849863795,3.1109362426192035,36.7740427442507,1.3904037475585938,-3.5794282497890464,0.5378692626953097,-2.3800479620301047,3.455786487420724,-0.9210893496673975,1.9968278750580168,-3.0632804870605526,98.83741792825208,65.73504252709687,1.4589586123627085,12,-0.9879188537597656,2.61614990234375,8.406450271606445,4.423675537109375,-7.5155029296875,1,-0.10388263333936543,-1.1111149724876919,75.92334747314453,1.3333410559970345,76.1063003540039,-1.1538510890835016,76.32583618164062,-0.10388263333936543
4119,2015-12-30,76.83808898925781,77.31375122070312,76.69173431396484,77.05762481689453,561835.0,-0.005681875959941407,-1.428590578037265,-0.23076676317034636,50.74625657981139,38.762394728480835,-0.6115582413641789,-0.0937048133349947,6.654490106151556,3.4294820077781765,36.90117465228928,0.6220169067382812,-3.0467095486166613,0.27259063720703125,-2.1146144165812757,2.659795690995338,-0.9210118896871222,1.4661931641011847,-2.500206665039073,72.91671191697691,35.30535362185104,1.1936025268941541,12,-0.5488395690917969,3.0552291870117188,8.845529556274414,4.862754821777344,-9.220573425292969,2,-0.09314288630628631,-1.0769088882294917,77.27716827392578,-1.1111149724876919,75.92334747314453,1.3333410559970345,76.1063003540039,-0.09314288630628631
4120,2016-01-04,73.80115509033203,75.33792114257812,73.2157211303711,75.26473999023438,1857421.0,-0.0395238082944821,1.6363597590738275,6.666724587315378,41.36253522770223,40.357975642620396,2.2360529199710157,2.6679250198025386,9.683635507866697,6.370232278950127,37.119181250257654,3.6223678588867188,-2.559346660998756,-2.502727890014654,-4.89794010169885,-0.10751567833045783,-3.7003339958567523,-1.305121784172556,3.5125961303710938,14.285740881748977,-26.18066152890767,1.1976061058420997,1,1.6099395751953125,5.616497039794922,11.882463455200195,7.899688720703125,-5.634788513183594,0,-0.05939514734683693,-1.428590578037265,76.83808898925781,-1.0769088882294917,77.27716827392578,-1.1111149724876919,75.92334747314453,-0.05939514734683693
4121,2016-01-05,73.3620834350586,74.4963607788086,72.46929931640625,74.42317962646484,1970915.0,-0.005949387306147358,2.3575671030682908,0.7249980451950895,43.14721564372941,42.24498848995617,2.258745812114441,2.952929567470619,10.022367788589378,6.696153331541012,36.7879448743523,2.0270614624023438,-2.2371489377696037,-2.7478748321533146,-5.434120460848703,-0.061629203457925996,-4.090997646501009,-1.4047520178056203,3.9516677856445312,18.429001593771062,-24.94017968192975,1.343122814347693,1,1.6026229858398438,5.6823577880859375,12.321535110473633,8.338760375976562,-4.0907135009765625,1,-0.06214462471069493,1.6363597590738275,73.80115509033203,-1.428590578037265,76.83808898925781,-1.0769088882294917,77.27716827392578,-0.06214462471069493
4122,2016-01-06,72.33757019042969,73.50843811035156,71.8253173828125,73.50843811035156,1907751.0,-0.013965160157097034,1.8749967419918159,1.103451251078516,42.079209964831584,43.61790845837118,2.9127063946733642,3.791440894222575,10.872409856916292,7.603915112893176,36.49649908185839,1.6831207275390625,-1.9049626476400476,-3.5308967590331974,-6.6503425246743575,-0.4114509933920374,-5.0906196418537775,-1.9711738762126174,4.782402954101556,9.33331479885457,-37.889172424497474,1.5597228828205794,1,2.231964111328125,6.366588592529297,13.510700225830078,9.363273620605469,-4.661506652832031,2,-0.04329789915656179,2.3575671030682908,73.3620834350586,1.6363597590738275,73.80115509033203,-1.428590578037265,76.83808898925781,-0.04329789915656179
4123,2016-01-07,70.6690902709961,71.58383178710938,69.988525390625,70.54468536376953,2608455.0,-0.02306519164303278,-1.579888957433683,-0.1062501629004092,29.500789676789807,43.15181153045747,4.461881976350483,5.1031382914625,12.33163770478663,9.146508775494567,37.24717599471895,2.3490447998046875,-1.7952396425613841,-4.8067707061767635,-8.452551500986615,-1.1609899113669115,-6.629661103581697,-2.9838803087718304,6.133203527832023,9.290701695183579,-35.97029100834962,1.822890397404927,1,2.9820480346679688,6.860542297363281,15.865234375,11.031753540039062,-1.990470886230483,3,-0.012736837343684249,1.8749967419918159,72.33757019042969,2.3575671030682908,73.3620834350586,1.6363597590738275,73.80115509033203,-0.012736837343684249
4124,2016-01-08,69.59335327148439,71.34233856201172,69.59335327148439,70.6983642578125,2661635.0,-0.015222171325349643,-2.1655527631252456,-8.882374586041834,27.65960698098003,41.0500638388679,5.303794117512666,5.862768121347557,13.161255372477854,10.092915746239441,37.90302047944912,1.7489852905273295,-1.6335012727660967,-5.490999221801744,-9.86509980325286,-1.1168986403506267,-7.678049512527295,-3.3039489310761923,6.663839054687472,0.0,-40.901874618716825,2.187050290725558,1,3.860198974609361,6.695892333984361,16.52019119262694,12.107490539550767,1.024513244628892,4,0.0024185078724012765,-1.579888957433683,70.6690902709961,1.8749967419918159,72.33757019042969,2.3575671030682908,73.3620834350586,0.0024185078724012765
4125,2016-01-11,68.75911712646484,70.09828948974611,68.75911712646484,69.22013854980469,2492217.0,-0.011987296283384685,-4.809588429013582,0.4172098097158219,21.30208138382953,38.29802097747594,5.533747971856371,6.403430319302146,13.703935118349847,10.822622083366511,38.540456548049704,1.3391723632812642,-1.4584644758141536,-5.93043403625488,-11.066569097780715,-0.7942989747290454,-8.498501567017797,-3.3623665054919627,6.831691294238269,0.0,-34.898916206278585,2.5680675307629155,1,4.277317047119141,6.051914215087891,15.24138069152832,12.941726684570312,-1.5587158203125,0,-0.01660291187858498,-2.1655527631252456,69.59335327148439,-1.579888957433683,70.6690902709961,1.8749967419918159,72.33757019042969,-0.01660291187858498
4126,2016-01-12,70.6983642578125,71.25452423095703,68.60543823242189,68.76643371582031,2186042.0,0.02820349085897811,-1.3506461855084015,-4.190543962136132,31.781574999008313,37.44421002904127,3.0695037769685314,4.232193674312526,11.494372718065335,8.815350956138417,38.813654442054855,2.649085998535142,-1.351778104952544,-3.7061542510986385,-9.07049797518279,1.6581894729855122,-6.388326113140707,-1.0239823890565702,4.0726412075820235,42.68664241277452,9.653968592327345,2.6821718620420745,1,2.26123046875,3.8528785705566406,12.753290176391602,11.002479553222656,-2.1441497802734375,1,-0.03581409141844838,-4.809588429013582,68.75911712646484,-2.1655527631252456,69.59335327148439,-1.579888957433683,70.6690902709961,-0.03581409141844838
4127,2016-01-13,71.03498840332031,72.19121551513672,70.7203140258789,71.67164611816406,1660030.0,0.004761413492966549,-1.3236871602646771,-0.3295448262789173,38.278498011738996,36.206418718713465,2.1976506458153438,3.748883132464016,10.896387781344984,8.44877627194478,38.56493538216147,1.4928512573242188,-1.597601912210365,-3.154383468627927,-8.703088451748158,2.3943215144923045,-5.928735960188035,-0.3800309770678183,2.8728376494580488,67.75518888498802,29.28235855551003,2.774352491560112,1,1.9246063232421875,3.150360107421875,11.117734909057617,10.665855407714844,-2.1295166015625,2,-0.02482746191531504,-1.3506461855084015,70.6983642578125,-4.809588429013582,68.75911712646484,-2.1655527631252456,69.59335327148439,-0.02482746191531504
4128,2016-01-14,70.16415405273439,70.6983642578125,68.68593597412111,70.34709930419922,2592844.0,-0.01225923126279016,3.545420080819537,0.2873526028184994,35.17443739973413,34.476216587593775,2.182957417067513,4.494547569164467,11.453786732631542,9.345636408334812,38.433700049990016,2.3490524291992045,-1.8735875271132443,-3.799460220336897,-9.624752015055904,2.02583157438211,-6.712106117696393,-0.8868143229774006,3.001337705194061,43.469398610623685,1.4836738643357563,2.9126458973595,1,1.8075256347656108,4.021194458007798,11.98856925964354,11.536689758300767,-0.541526794433608,3,-0.035460992136621794,-1.3236871602646771,71.03498840332031,-1.3506461855084015,70.6983642578125,-4.809588429013582,68.75911712646484,-0.035460992136621794
4129,2016-01-15,69.02987670898439,71.22525024414062,68.59812164306639,70.9471664428711,3582966.0,-0.01616605172632013,1.1242562484384802,10.480128445724077,24.937178883718317,32.651176993817785,2.339147871783183,5.30303988919691,12.226676155584258,10.444690338915294,38.29886947682041,2.627128601074233,-2.1058373392999385,-4.554303741455058,-10.634474820746576,1.5258673378364591,-7.594389281100817,-1.5142182018092996,3.497207555373137,12.016247871342744,-27.65506055385913,3.040085539645762,1,2.517364501953111,4.602970123291001,13.12284660339354,12.985637664794908,1.7197113037109233,4,-0.005088482566752983,3.545420080819537,70.16415405273439,-1.3236871602646771,71.03498840332031,-1.3506461855084015,70.6983642578125,-0.005088482566752983
4130,2016-01-18,68.43712615966797,69.76898956298828,68.32735443115234,69.02256011962889,1589201.0,-0.008586869592934865,-2.5818026727324423,0.3053445442354397,24.313748137184945,30.558569493090623,2.3367250600273763,5.544338093227182,12.43662255617943,11.034635414567603,38.417741840922744,1.4416351318359375,-2.6577023720429054,-4.743471527099615,-11.072711569625312,1.585768515426082,-7.908091548362464,-1.5788515058367665,3.461324085282982,2.8409853804171834,-33.28230122241827,3.1646200212628495,1,2.4807701110839844,4.987155914306641,13.715597152709961,13.578388214111328,0.6732482910156392,0,0.03186487333435828,1.1242562484384802,69.02987670898439,3.545420080819537,70.16415405273439,-1.3236871602646771,71.03498840332031,0.03186487333435828
4131,2016-01-19,68.54689025878906,69.84947967529297,68.45175933837889,69.76898956298828,1670846.0,0.0016038677437302251,1.021171317773888,2.0875100998254212,25.17242105403716,28.680037391891243,1.645094859479883,4.982259070011182,11.92328242708993,10.882363674479762,39.123792404480014,1.412353515625,-3.2614556378033654,-4.18438720703125,-10.488422304356433,2.1196478902939333,-7.3364047556938345,-1.0323696583686655,2.7087627396781357,5.681773305636951,-27.0969952466656,3.1520175486625894,1,1.7123947143554688,4.822509765625,13.596687316894531,13.468624114990234,-0.6073837280273438,1,-0.01964332659808843,-2.5818026727324423,68.43712615966797,1.1242562484384802,69.02987670898439,3.545420080819537,70.16415405273439,-0.01964332659808843
4132,2016-01-20,67.719970703125,68.03463745117189,66.42469787597656,67.66874694824219,2679929.0,-0.01206356046995194,3.7312392098830305,-0.041914560221746375,16.649618942089745,27.252129532480126,1.9535633201923162,5.381360772965735,12.30156605521097,11.651603588057384,39.63233901593696,2.1221923828125,-3.5395090970888674,-4.564548110961908,-10.963457245066365,1.8343610231425487,-7.764002678014137,-1.3650935439096799,3.008588553225522,26.981745595326263,2.4532442541100394,3.199454567052225,1,1.5879859924316406,4.698101043701172,14.258955001831055,15.466411590576172,1.0537796020507812,2,0.012319021490296844,1.021171317773888,68.54689025878906,-2.5818026727324423,68.43712615966797,1.1242562484384802,69.02987670898439,0.012319021490296844
4133,2016-01-21,68.67861938476561,69.31527709960939,67.61751556396484,67.62483978271484,2642239.0,0.014156070531146536,-2.1780549981791313,20.572088173964573,22.523407609438408,26.681440713419946,0.7631243336706035,4.184836476244101,10.9280194535868,10.649611895634493,39.40424318526806,1.6977615356445455,-3.8385709196480207,-3.318671417236345,-9.828135345547835,3.190792511075145,-6.573403381392097,-0.06393945308059301,1.1891675955101135,46.95129509963131,27.36447124501423,3.2547319641557486,1,0.6293373107910298,3.739452362060561,12.138586044311538,14.013801574707045,1.5221252441406392,3,0.0033031010090822654,3.7312392098830305,67.719970703125,1.021171317773888,68.54689025878906,-2.5818026727324423,68.43712615966797,0.0033031010090822654
4134,2016-01-22,70.5300521850586,71.41551971435547,69.84947967529297,70.15683746337889,2904881.0,0.02695792106595074,-2.1703452004015755,0.35416772250419937,38.02893270850179,28.53997974949464,-1.052104639275413,2.118091109354424,8.678187060201452,8.78327322420651,38.69318473668816,2.736900329589858,-4.024096597661583,-1.2616054534912138,-7.678378550081291,5.1551676430988636,-4.4699920017862524,1.9467810948038249,-4.105354309082031,82.25808177547592,59.43952134306825,3.2083865482950373,1,-1.2220954895019531,1.8880195617675781,9.64683723449707,12.052600860595703,-0.1463623046875,4,-0.012865791228636625,-2.1780549981791313,68.67861938476561,3.7312392098830305,67.719970703125,1.021171317773888,68.54689025878906,-0.012865791228636625
4135,2016-01-25,69.95193481445311,71.2911148071289,69.63726043701172,71.04962158203125,1154655.0,-0.00819675234449857,1.0925949165468043,-2.9411668506479494,37.6458056131533,29.191560928844083,-0.32071938989516013,2.312785732359245,8.80168776684745,9.33479233343975,38.65426166757989,1.6538543701171875,-3.8877125492581683,-1.5210277557373217,-7.614607028852717,4.5725515173780735,-4.5678173922950265,1.525761880820383,-3.4274205017089656,70.67447111320342,45.34671949460038,3.0467896365576985,1,-0.6439781188964702,2.466136932373061,10.133480072021499,12.630718231201186,1.2294082641601705,0,0.011402875422359182,-2.1703452004015755,70.5300521850586,-2.1780549981791313,68.67861938476561,3.7312392098830305,67.719970703125,0.011402875422359182
4136,2016-01-26,70.04706573486328,70.5227279663086,68.52494049072266,68.73715972900389,1530682.0,0.0013599469501808237,-1.3037954637433795,-1.1933331479885432,41.10290217136831,29.505383613247343,-0.5788220167279405,1.8344924788164008,8.284957561238741,9.18822440505619,38.80532123608605,1.9977874755859375,-3.6033170228060243,-1.1229351043701143,-6.837280142252496,4.591409933512267,-3.980107623311298,1.7342374145710693,-3.4247313140869124,72.5805884520077,43.361258035186,2.8571725189411903,1,-1.1269569396972656,2.3710060119628906,9.855401992797852,12.535587310791016,0.812286376953125,1,-0.013372312949198495,1.0925949165468043,69.95193481445311,-2.1703452004015755,70.5300521850586,-2.1780549981791313,68.67861938476561,-0.013372312949198495
4137,2016-01-27,69.57872009277344,69.703125,68.59080505371094,69.46894836425781,1627824.0,-0.0066861564745993585,5.204,0.0838012254502239,45.32914651531722,30.63368462608991,-0.3785839435442,1.9005873293185402,8.354135980399377,9.641030897566083,38.92910548004899,1.4562606811523438,-3.1344952230006555,-1.2740493774414006,-6.566157038736577,4.018058283853776,-3.920103208088989,1.3720044532061877,-2.8605219661254893,51.63776686781355,19.0756496580573,2.646053830647591,1,-0.6586112976074219,2.4368629455566406,10.323747634887695,13.00393295288086,1.3757705688476562,2,-0.023559122096900587,-1.3037954637433795,70.04706573486328,1.0925949165468043,69.95193481445311,-2.1703452004015755,70.5300521850586,-0.023559122096900587
4138,2016-01-28,69.24941253662111,70.01047515869139,68.59080505371094,69.35918426513672,1956859.0,-0.004732877461862572,1.0103608470181706,-0.9999999999998705,48.42599219996579,33.24355277233963,-0.2153213982268909,1.6839773077781786,8.249807781483199,9.938705073590015,39.51623031879854,1.4196701049804545,-2.982351800863654,-1.2019691467285014,-5.581491518607507,3.177553225150504,-3.391730332668004,0.9877920392110013,-2.437267978219012,25.063213627750088,-11.137873395082252,2.1897611859394996,1,-0.32930374145509234,2.692993164062486,10.378633499145494,13.333240509033189,2.151466369628892,3,-0.006868826954940288,5.204,69.57872009277344,-1.3037954637433795,70.04706573486328,1.0925949165468043,69.95193481445311,-0.006868826954940288
4139,2016-01-29,69.68116760253906,70.42759704589844,68.61275482177734,70.27392578125,2078000.0,0.006234783084833051,3.0325314889216632,5.399916597165003,54.381055194299094,36.58436466757453,-0.6090202589944766,0.7257623035085459,7.308539479270536,9.471079638618335,40.04962614580745,1.8148422241210938,-3.011333284659173,-0.4123680114746122,-3.602753248389675,2.7780172254404505,-2.0075606299321436,1.1828246069829191,-2.776955541017898,41.79877981509675,0.9764256178810911,1.5951926184575318,1,-0.7610588073730469,2.1880569458007812,9.782224655151367,12.773422241210938,2.4954147338867188,4,0.007456491391344855,1.0103608470181706,69.24941253662111,5.204,69.57872009277344,-1.3037954637433795,70.04706573486328,0.007456491391344855
4140,2016-02-01,69.417724609375,70.17878723144531,68.83229064941406,70.1275634765625,1861784.0,-0.0037806914296663052,2.3153247924258933,1.1975184698947152,42.7625814908075,38.53882693832679,-0.21439757429585882,0.6787728485273021,7.264764595104111,9.68156613050212,39.50416999388202,1.34649658203125,-2.9213900029755138,-0.45663948059082315,-3.135905110666215,2.2226261494845687,-1.7962722956285262,0.8829933344468799,-2.4232863947971452,44.68864328977216,3.9326551217963583,1.3396328150376977,2,-0.4976158142089844,2.4514999389648438,9.89016342163086,12.908802032470703,2.7369003295898438,0,0.013915254013751488,3.0325314889216632,69.68116760253906,1.0103608470181706,69.24941253662111,5.204,69.57872009277344,0.013915254013751488
4141,2016-02-02,68.80302429199219,69.39577484130861,68.12977600097656,69.14696502685547,1678768.0,-0.00885509170520693,2.0086940755178144,0.4845335339638865,37.770632261171414,40.885606196002534,0.4922182182014865,0.9849039241169351,7.548153805636403,10.262567147151032,38.82724860592779,1.2879486083984375,-2.5816271363210888,-0.8433868408203153,-2.9975523147202665,1.3107786330796358,-1.920469577770291,0.23369589612966024,-1.7201644474187816,29.299422272395248,-7.709168770068253,1.0770827369499758,2,0.7134933471679688,3.0662002563476562,10.084083557128906,13.523502349853516,4.0175323486328125,1,0.03456706752493588,2.3153247924258933,69.417724609375,3.0325314889216632,69.68116760253906,1.0103608470181706,69.24941253662111,0.03456706752493588
4142,2016-02-03,69.20550537109375,69.5567626953125,68.33467864990234,68.72984313964844,2270216.0,0.0058497585424948095,1.074534081048528,-1.382977307513143,44.46320613377978,43.32336158759602,0.3605346424558178,0.35388944534714994,6.781538844699725,9.839485505819525,37.91187846618208,1.2220840454101562,-2.146697094812666,-0.2843025207519503,-2.0316979683085066,1.463092926804606,-1.1580002445302284,0.5893952030263279,-2.0359923291246957,46.81519357195033,10.184990899541745,0.8736977237782759,2,0.5671424865722656,2.6637191772460938,8.885778427124023,13.121021270751953,1.9685211181640625,2,0.023897618142579846,2.0086940755178144,68.80302429199219,2.3153247924258933,69.417724609375,3.0325314889216632,69.68116760253906,0.023897618142579846
4143,2016-02-04,69.76898956298828,70.08365631103516,68.39321899414061,70.06902313232422,2161435.0,0.008142187371843024,9.266855104026776,-0.6307702178167004,54.57016563117687,45.16127635678214,-0.03577740884037439,-0.295643336602339,5.856499421046891,9.261973605015086,36.392860877579054,1.6904373168945455,-1.7012712358193625,0.32418670654297443,-1.3396916385589321,1.988065051644881,-0.507752466007986,1.1561258790939348,-2.5145563875715027,71.33773822963012,30.288918784044817,0.8319391725509538,2,-0.058544158935546875,2.1002349853515625,8.322294235229492,12.557537078857422,2.9125289916992188,3,0.016991805472007515,1.074534081048528,69.20550537109375,2.0086940755178144,68.80302429199219,2.3153247924258933,69.417724609375,0.016991805472007515
4144,2016-02-05,69.76166534423828,70.6690902709961,69.44699859619139,69.95193481445311,2063122.0,-0.00010497813994259086,-1.9821553240804697,0.6341606062146706,58.82925529317949,47.514992987896164,-0.16641111789284935,-0.2899278202771143,5.540732144741455,9.246321648874783,34.57355579204409,1.2220916748047017,-1.0272865322654354,0.30844688415527344,-1.36029049623248,1.9771842645430269,-0.5259218060385962,1.142815574349143,-2.4240104380427283,64.264961707523,17.623720977843213,0.8343686901938736,2,-0.3622322082519531,2.1075592041015625,8.329618453979492,12.564861297607422,3.05157470703125,4,0.023497339891802138,9.266855104026776,69.76898956298828,1.074534081048528,69.20550537109375,2.0086940755178144,68.80302429199219,0.023497339891802138
4145,2016-02-08,67.61751556396484,70.21537780761719,67.22966766357422,70.13488006591797,1868390.0,-0.03073535830449503,1.2295062354368793,13.230522474839594,45.12663195719646,47.962074075210396,1.8011924084987783,1.8596564040632586,7.279492274563779,11.347198777809893,32.79324714759894,2.9857101440429688,-0.532611038537965,-1.778622817993167,-3.6168208410839924,0.05957520509765857,-2.6977218295385796,-0.8595238064477542,3.798004150390625,11.27654099713406,-38.87089184709663,0.9190990115454136,2,1.3318634033203125,3.2637939453125,10.47376823425293,14.70901107788086,4.3029327392578125,0,0.06742434610967263,-1.9821553240804697,69.76166534423828,9.266855104026776,69.76898956298828,1.074534081048528,69.20550537109375,0.06742434610967263
4146,2016-02-09,68.16636657714844,68.75911712646484,66.60032653808594,67.60288238525389,2813505.0,0.008116994666335975,1.4686206339997296,-0.22383893610057662,52.41108133144766,48.74895572144711,1.0700346158148193,1.1714492420793619,6.313834464341099,10.763085445375893,31.773468960541223,2.1587905883789062,-0.45870855409255284,-1.1031719207763615,-2.912278284346087,0.7059344427933638,-2.007725102561224,-0.19861873899149884,3.1654360961913994,38.48933341583833,-13.98577118442308,0.9045531817848634,2,0.4683418273925781,2.2941627502441406,9.248006820678711,13.684494018554688,3.6516342163085938,1,0.05850771519855957,1.2295062354368793,67.61751556396484,-1.9821553240804697,69.76166534423828,9.266855104026776,69.76898956298828,0.05850771519855957
4147,2016-02-10,69.27136993408203,70.09097290039061,68.18831634521484,68.97865295410156,1799910.0,0.016210389557480553,-1.0312442730371383,0.5194768268410446,53.15174611107647,49.274039489348304,-0.09292308721146014,-0.0763700236011573,4.81278485827508,9.655177711579057,31.000657409649246,1.9246063232421733,-0.30903891825245466,0.09001235961913778,-1.5174560780056794,1.697480797243955,-0.7137218591932708,0.8937465784315464,1.871173693847652,65.64754238225693,11.9584368116275,0.8037342188124089,2,-0.6366615295410156,0.6951980590820312,7.733203887939453,12.206279754638672,1.8953399658203125,2,0.05123598262774842,1.4686206339997296,68.16636657714844,1.2295062354368793,67.61751556396484,-1.9821553240804697,69.76166534423828,0.05123598262774842
4148,2016-02-11,67.67606353759766,68.48103332519531,66.93695068359375,68.48103332519531,2417489.0,-0.023029808678570296,2.8363741481769327,-2.7499934839836317,34.40000066724049,47.053922319675124,1.4033060748485724,1.3944728328177831,5.997137585325518,11.214320213406225,29.818017265582036,2.3344192504882812,-0.27733478520974586,-1.3808895111083928,-3.0519608154204434,0.2901817932036579,-2.216425163264418,-0.5453538589523674,3.284791406738279,26.43891535924365,-22.660011273369832,0.8355356521560277,2,0.9586448669433594,1.6318931579589844,8.960783004760742,13.479595184326172,4.0541229248046875,3,0.05168685601397094,-1.0312442730371383,69.27136993408203,1.4686206339997296,68.16636657714844,1.2295062354368793,67.61751556396484,0.05168685601397094
4149,2016-02-12,68.67861938476561,68.86156463623047,67.69069671630861,68.59080505371094,2136416.0,0.014814039037760907,4.1613640949753865,-0.10909021979165888,43.348637015781904,47.119039600227836,0.2722090186699404,0.38393705178275184,4.722455417913679,10.219622358869188,28.811648406517463,1.1855010986328125,-0.26655954995965203,-0.3607707977295007,-2.040401762345425,1.3188601668864237,-1.20058628003747,0.4790446845784686,2.1078144233203204,57.48999645443915,10.66086581869751,0.839815482307964,2,-0.043910980224595164,0.6293373107910298,6.911766052246108,11.558643341064467,3.3076934814453267,4,0.05828450259746809,2.8363741481769327,67.67606353759766,-1.0312442730371383,69.27136993408203,1.4686206339997296,68.16636657714844,0.05828450259746809
4150,2016-02-15,70.61786651611328,70.9764404296875,69.49822235107422,69.79825592041016,1703496.0,0.028236547978392146,-1.082469905417025,9.333449174632266,52.50001336619636,48.75563750078616,-1.6526933239302366,-1.4583268827251175,2.5692906921370735,8.299589623509917,27.2710189070986,2.297821044921889,-0.23055683301524255,1.4694393157958956,-0.3247967773147451,3.2636754089065363,0.5723212692405752,2.366557362351216,-4.017539978027344,91.80611102781448,46.2418546868104,0.8971180465553172,2,-1.8294830322265625,-1.3099098205566406,4.253532409667969,9.421810150146484,1.8294754028320312,0,0.03108807506462008,4.1613640949753865,68.67861938476561,2.8363741481769327,67.67606353759766,-1.0312442730371383,69.27136993408203,0.03108807506462008
4151,2016-02-16,67.20040130615234,71.16670989990234,66.54910278320311,70.93984985351562,2814240.0,-0.04839377594593797,1.2024428364267625,-4.562469747179506,41.72187083578747,48.45104468989813,1.6914017861007267,1.953233862467215,5.786515425536038,11.734118832193005,26.08216079592516,4.617607116699233,-0.3932715662478472,-1.8807014465332088,-3.8613393856025624,0.09993649253614478,-2.8710204160678927,-0.8903824769985249,3.7760391235351562,14.104676004025121,-29.423495244842805,0.9903189695346775,2,1.6575050354003906,2.107555389404297,6.723331451416016,12.422157287597656,5.905555725097656,1,0.07023837514848563,-1.082469905417025,70.61786651611328,4.1613640949753865,68.67861938476561,2.8363741481769327,67.67606353759766,0.07023837514848563
4152,2016-02-17,68.55421447753906,68.66397857666016,66.64423370361328,67.22966766357422,2004892.0,0.020145909028414843,1.616122736368802,-0.35420912928426135,47.74133514579775,47.69228574707822,0.26316168571156595,0.7010688484811851,4.2464238882838,10.365687542870717,24.297041783255334,2.019744873046875,-0.3769435157473424,-0.5686004638671847,-2.4617478977995972,1.324546970065228,-1.515174180833398,0.37797325309902874,2.6124954223632812,43.42317662939782,-2.339865288241512,0.9465737169662073,2,0.3036918640136719,0.7537422180175781,5.201204299926758,10.991504669189453,3.2491531372070312,2,0.047608835442018105,1.2024428364267625,67.20040130615234,-1.082469905417025,70.61786651611328,4.1613640949753865,68.67861938476561,0.047608835442018105
4153,2016-02-18,68.90547180175781,69.48358917236328,67.91755676269531,69.00791931152344,1598219.0,0.005123788915032179,1.972198491188949,-0.07734532950101088,47.46655025037477,46.429762964544366,-0.249728732315333,0.3875479193495579,3.665485060419087,10.028580877874901,23.064777640877775,1.5660324096679688,-0.2462856868996539,-0.22868576049805256,-2.113326699536941,1.655955178540836,-1.1710062300174968,0.7136347090213917,2.2612380981445312,51.030088940071764,4.568732733582422,0.9423204695194428,2,-0.047565460205078125,0.014636993408203125,4.666999816894531,10.640247344970703,3.3808746337890625,3,0.032816524421313664,1.616122736368802,68.55421447753906,1.2024428364267625,67.20040130615234,-1.082469905417025,70.61786651611328,0.032816524421313664
4154,2016-02-19,69.62262725830078,69.65190124511719,68.81034088134766,68.81765747070311,1688581.0,0.010407815777043528,-1.0535805709923949,-7.857387548406454,50.64995660825116,47.043465703550446,-1.1048696810674699,-0.42274978735099467,2.75763311364409,9.31411577848229,22.892208645661462,0.8415603637695312,-0.20391273087433603,0.5338409423828097,-1.2503173774939285,2.3179992622595478,-0.3582382175555665,1.4259201023211858,1.4517304992675832,66.56097839035499,19.0543542315486,0.8920791599383705,2,-0.7647209167480469,-0.7025184631347656,3.4558868408203125,9.923091888427734,4.251708984375,4,0.030271181756507115,1.972198491188949,68.90547180175781,1.616122736368802,68.55421447753906,1.2024428364267625,67.20040130615234,0.030271181756507115
4155,2016-02-22,70.74958801269531,70.92521667480469,69.79825592041016,70.25928497314453,1383938.0,0.01618670249563392,1.6782648112052945,0.6090949587238895,55.98020630000694,47.44003514450147,-1.9454034846306882,-1.5672416720898923,1.4739104513088108,8.165461668728568,22.414973256996515,1.3025894165039062,-0.2837554515940326,1.6209190368652315,-0.2765431873530275,3.5183812610834906,0.672187924756102,2.569650148974361,0.23426464538574976,90.96670901908175,39.45684321067252,0.9487311121091319,2,-1.8916816711425781,-1.8294792175292969,1.8404560089111328,8.792472839355469,1.6172561645507812,0,0.0174803117340232,-1.0535805709923949,69.62262725830078,1.972198491188949,68.90547180175781,1.616122736368802,68.55421447753906,0.0174803117340232
4156,2016-02-23,69.11037445068361,70.19342803955078,69.05915069580078,70.19342803955078,1018708.0,-0.0231692312005769,1.094591358007298,-2.2089473274721567,49.72838032418353,47.05966116818004,-0.17679179140887413,-0.001898054656251702,2.9423391924167532,9.78666689092492,21.661662751082858,1.6904373168945312,-0.447771249196137,0.028540039062519895,-1.8190607547493158,1.8761408328743556,-0.895260357843398,0.9523404359684378,1.8148422241210795,57.60688056145187,5.275840000692071,0.9238003969059165,2,-0.2524681091308736,-0.19026565551759234,3.0607147216796733,10.296302795410142,1.866065979003892,1,0.048284609869143846,1.6782648112052945,70.74958801269531,-1.0535805709923949,69.62262725830078,1.972198491188949,68.90547180175781,0.048284609869143846
4157,2016-02-24,67.93950653076172,69.11037445068361,67.26625823974611,69.05915069580078,1479966.0,-0.016941999363024873,2.0179670624663744,1.0337846405274935,44.951526706628776,48.2320529503343,0.8775691088586939,1.0960631915130534,3.9595030261637305,10.919097909306828,21.10428885656929,1.8441162109375,-0.3411731344685194,-1.0603672027587834,-2.959863138405453,0.839128732887886,-2.010115170582111,-0.11061923493545578,2.9857101440429688,18.399998331897756,-30.22448227206243,0.9497479678233344,2,0.9183998107910156,0.9806022644042969,3.874835968017578,11.467170715332031,3.0881576538085938,2,0.07604486350145945,1.094591358007298,69.11037445068361,1.6782648112052945,70.74958801269531,-1.0535805709923949,69.62262725830078,0.07604486350145945
4158,2016-02-25,68.77375030517578,69.24941253662111,68.11513519287111,68.81034088134766,1215181.0,0.012279214510283909,1.4800160138786178,0.03268054022377584,47.39282616451805,48.68140730019387,0.2407212675755943,0.23648137984785933,2.9993124878533877,10.015239998278503,20.66952990140373,1.3099060058593892,-0.3331765371778346,-0.20234031677246378,-2.100591717569273,1.6959110840243454,-1.1514660171708755,0.7467853836259479,2.06394409179687,41.200032527987396,-5.221062423918333,0.9491257003984078,2,0.08415603637695312,0.20856094360351562,2.089263916015625,9.681598663330078,0.29271697998046875,3,0.044051942727083127,2.0179670624663744,67.93950653076172,1.094591358007298,69.11037445068361,1.6782648112052945,70.74958801269531,0.044051942727083127
4159,2016-02-26,70.20074462890625,70.91058349609375,69.35918426513672,69.40309143066406,1338080.0,0.02074911310490335,-2.504135791831811,-21.799416180150125,57.085518245279054,49.190907842314175,-1.0590207584315579,-1.2117170736063372,1.397839153494857,8.51745923991318,20.161737329100472,2.1368331909179688,-0.3809776022528979,1.1986751556396484,-0.7536566853223405,3.1510069966016374,0.22250923515865395,2.174841076120643,-3.651641845703139,80.20004712387943,28.121669860377295,0.9761659204809952,2,-1.3428382873535156,-1.2184333801269531,0.6622695922851562,8.25460433959961,-0.614707946777358,4,0.02970911231306017,1.4800160138786178,68.77375030517578,2.0179670624663744,67.93950653076172,1.094591358007298,69.11037445068361,0.02970911231306017
4160,2016-02-29,70.3836898803711,70.39832305908203,69.09574127197266,69.52017974853516,1095370.0,0.0026060300703636408,1.918046796219385,1.0825633668101386,56.206459284265485,50.80030655881173,-1.4289462391500507,-1.389842036157873,1.0424821643000541,8.266409600527354,19.66396569968884,1.302581787109375,-0.08006578846342904,1.3333221435546818,-0.7080679655713169,3.3747122526806805,0.31262708899168956,2.354017198117674,-3.747357482910175,85.5420803945828,30.43343634006016,1.0206950545629991,2,-1.5989646911621094,-1.4635810852050781,0.4793243408203125,8.071659088134766,-2.019744873046875,0,0.04959453487359955,-2.504135791831811,70.20074462890625,1.4800160138786178,68.77375030517578,2.0179670624663744,67.93950653076172,0.04959453487359955
4161,2016-03-01,71.18134307861328,71.29843139648438,70.06902313232422,70.36174011230469,1065242.0,0.011332926699323842,1.333330919990443,0.9491526921241894,55.43975858061813,51.65568694045843,-1.7908438363730568,-2.108274142247623,0.04510309449489114,7.402846178087174,18.715389070312447,1.2294082641601562,0.08696491481791213,2.012059402465823,-0.23535345440751598,4.259472259339162,0.8883529740291465,3.1357658309025,-4.459525659179704,97.09614857002298,41.53107479915566,1.1237064284366727,3,-1.8989982604980469,-2.2575759887695312,-0.318328857421875,7.274005889892578,-2.1148757934570312,1,0.01665466043993491,1.918046796219385,70.3836898803711,-2.504135791831811,70.20074462890625,1.4800160138786178,68.77375030517578,0.01665466043993491
4162,2016-03-02,70.8593521118164,71.83263397216797,70.28855895996094,71.686279296875,1143487.0,-0.004523530364427986,1.7581718942713267,-1.008936300929934,59.775265420338286,53.02332195934327,-1.2376326945207694,-1.7455221072184628,0.1878184724659775,7.644116600164381,17.73178348114127,1.5440750122070312,-0.010454269378598724,1.6073760986328125,-0.7639377926789592,3.9786899899445842,0.42171915297693374,2.7930330442886913,-3.954470133300802,73.81890571768656,13.967714934806622,1.1856569456558834,3,-1.309906005859375,-1.6684837341308594,-0.1902618408203125,7.595996856689453,-1.0464553833007955,2,0.0016524045786692199,1.333330919990443,71.18134307861328,1.918046796219385,70.3836898803711,-2.504135791831811,70.20074462890625,0.0016524045786692199
4163,2016-03-03,70.9544906616211,71.23988342285156,70.2666015625,70.89594268798828,922985.0,0.0013426392842903478,2.0930559596547376,-0.07080184893022226,57.401233112927876,53.77346379319624,-1.1304284797337658,-1.8417179129346266,-0.017232539268945857,7.471496601962841,17.044071151724655,0.9732818603515625,0.3446546155805663,1.6432395935058537,-0.8391551729107221,4.125634359922429,0.4020422102975658,2.8844369767141416,-3.753943563486345,67.91458757282636,7.443968948077249,1.241197383208288,3,-1.4050445556640625,-1.7636222839355469,-0.4866447448730469,7.500858306884766,0.6512908935546875,3,0.0010312740217977012,1.7581718942713267,70.8593521118164,1.333330919990443,71.18134307861328,1.918046796219385,70.3836898803711,0.0010312740217977012
4164,2016-03-04,71.40087890625,71.90581512451172,70.62518310546875,71.23988342285156,1386246.0,0.006291190881176467,1.1874918549795397,2.749804534792807,52.82022562684352,53.42235482951142,-1.450589821896088,-2.275678999676302,-0.5776897109796124,6.965210336009193,16.726523475619526,1.2806320190429688,0.5311310964251987,2.007667160034174,-0.6400793838964205,4.6554137039647685,0.6837938880688768,3.3315404319994713,-3.9224065956732517,82.0312118200922,24.46993881773482,1.3238732719652961,3,-1.8148422241210938,-2.173419952392578,-0.9696216583251953,7.054470062255859,2.656402587890625,4,-0.03269443817573803,2.0930559596547376,70.9544906616211,1.7581718942713267,70.8593521118164,1.333330919990443,71.18134307861328,-0.03269443817573803
4165,2016-03-07,72.17658233642578,72.17658233642578,71.02034759521484,71.2325668334961,1349323.0,0.010864059967585105,1.4496096464997494,5.863614823239503,72.13539474863096,55.912023098894466,-2.237929200255678,-2.837812155692035,-1.515060493992877,6.15103839343891,15.526252239993227,1.1562347412109375,0.7348515862417173,2.555417251586917,-0.2300702814089135,5.340904784582747,1.1626734850890017,3.948161018084832,-4.343922600734231,100.0,35.415733751694916,1.3927437664979163,3,-2.4551620483398438,-2.813739776611328,-1.7819156646728516,6.278766632080078,1.9538803100585938,0,-0.03589177501120755,1.1874918549795397,71.40087890625,2.0930559596547376,70.9544906616211,1.7581718942713267,70.8593521118164,-0.03589177501120755
4166,2016-03-08,72.15462493896484,72.44734191894531,71.0935287475586,71.75946044921875,1357206.0,-0.000304217749721003,1.761197861961114,0.4185995765109024,68.16834690692319,58.49166978781606,-1.9430667403049995,-2.6369419167319563,-1.651281448156908,6.103629057190531,14.080136725579036,1.3538131713867188,0.8401002103515509,2.3340469360351506,-0.5809465614648275,5.249040433535129,0.8765501872851615,3.7915436847851396,-3.8875729431998707,86.57717416402527,18.51824123909951,1.4574967487499868,3,-1.8733863830566406,-2.656402587890625,-1.759958267211914,6.300724029541016,2.231964111328125,1,-0.052535508775038875,1.4496096464997494,72.17658233642578,1.1874918549795397,71.40087890625,2.0930559596547376,70.9544906616211,-0.052535508775038875
4167,2016-03-09,72.820556640625,73.28890228271484,71.78872680664062,72.12535095214844,1014089.0,0.009229231005267735,-1.1925114012689138,1.7592817839559802,69.14814383627072,60.90892730689969,-2.0604915152217558,-3.1867293997172936,-2.4650165913023585,5.366240654673831,13.528273243554464,1.5001754760742188,0.7753355881910124,2.822519302368164,-0.37056680389548546,6.015605408631814,1.2259762492363393,4.419062355499989,-4.05186985407839,84.50367169099735,13.700370264900869,1.5965430531318254,3,-1.62823486328125,-2.9015541076660156,-2.127685546875,4.793231964111328,2.2246475219726562,2,-0.051552604493199206,1.761197861961114,72.15462493896484,1.4496096464997494,72.17658233642578,1.1874918549795397,71.40087890625,-0.051552604493199206
4168,2016-03-10,71.17402648925781,75.08179473876953,70.77885437011719,72.76933288574219,2488773.0,-0.022610787768252538,-2.6073516431504484,-2.2947257522881412,56.95537572950294,60.894467027369004,-0.04210394381478011,-1.3330502546942853,-1.0321144605743342,6.929845675795406,12.745645728561767,4.302940368652344,0.9283143350485119,1.0010910034179688,-2.035861957115202,4.038043963951139,-0.5173854768486166,2.519567483684554,-1.7725095332476428,12.315261659507957,-56.58641706924503,1.5184764802665829,3,0.9147415161132812,-0.3585777282714844,-0.3530902862548828,4.848114013671875,5.6640625,3,-0.019123967378010254,-1.1925114012689138,72.820556640625,1.761197861961114,72.15462493896484,1.4496096464997494,72.17658233642578,-0.019123967378010254
4169,2016-03-11,72.6815185546875,72.87909698486328,71.9424057006836,72.44734191894531,1206074.0,0.021180367892453145,1.976772379012705,-0.14679100908656145,58.375626794384985,61.13548563960451,-1.2970948691999666,-2.661748218961634,-2.7259669008088565,5.364295281335316,12.151316114529662,1.7050704956054688,1.341138681862276,2.3084381103515597,-0.839443179341103,5.456319400044222,0.7344974655052283,3.882378755197891,-2.3711571534358313,44.21776788801319,-20.988462560782175,1.57394064484633,3,-0.106109619140625,-1.8660697937011719,-1.891683578491211,3.3406219482421875,4.998130798339844,4,-0.014800695154742916,-2.6073516431504484,71.17402648925781,-1.1925114012689138,72.820556640625,1.761197861961114,72.15462493896484,-0.014800695154742916
4170,2016-03-14,72.81324005126953,73.28890228271484,72.54247283935547,73.05472564697266,923093.0,0.0018123107387046922,1.1030954428202924,-1.0312113116570014,68.4671288439732,62.58297122442174,-1.171095233782026,-2.7621834311286193,-2.948456068702029,5.167097020585274,12.752580457610247,0.746429443359375,1.6796417023910806,2.3303909301757812,-1.0011795657700162,5.661961426121579,0.6646056822028896,3.996176178148673,-2.0343856811523438,47.27896523905354,-18.108266094536127,1.6657852479728954,3,-0.13904190063476562,-1.9977912902832031,-2.1789112091064453,3.2089004516601562,4.756645202636719,0,0.017085374061024172,1.976772379012705,72.6815185546875,-2.6073516431504484,71.17402648925781,-1.1925114012689138,72.820556640625,0.017085374061024172
4171,2016-03-15,71.92044830322266,72.19121551513672,71.38624572753906,71.94972229003906,1147872.0,-0.012261392947467198,2.142814589756192,0.12122456716795148,70.42035907334095,63.7657594080887,-0.18152518009878804,-1.5785813923904044,-2.1445229854566605,5.9453226584616345,12.035970962723198,1.4269943237304688,1.6907711060422628,1.201596832275385,-1.8036706458925948,4.206864310443365,-0.30103690680860495,2.704230571359375,3.161346435546875,26.53055434888607,-42.949594003637046,1.5026337390839881,3,0.7537498474121094,-1.1049995422363281,-2.0051040649414062,4.101692199707031,4.844459533691406,1,0.030728595210420817,1.1030954428202924,72.81324005126953,1.976772379012705,72.6815185546875,-2.6073516431504484,71.17402648925781,0.030728595210420817
4172,2016-03-16,71.81800079345703,72.89373779296875,71.75213623046875,72.10340118408203,884886.0,-0.0014244559396194845,-4.473607199034276,9.749283294240293,66.88307731885482,64.81929765319168,0.07957541291180803,-1.284962882410312,-2.100928485537821,5.901649479994717,11.39047395836049,1.1416015625,1.71846176768247,0.93596000671387,-1.92540204609584,3.79732205952358,-0.49472101969098503,2.366641033118725,3.1898829650878895,24.149682178033494,-46.88738355437774,1.4306810264048573,3,1.0354881286621094,-1.0025520324707031,-2.2703819274902344,4.204139709472656,5.568931579589844,2,0.03576524309306506,2.142814589756192,71.92044830322266,1.1030954428202924,72.81324005126953,1.976772379012705,72.6815185546875,0.03576524309306506
4173,2016-03-17,71.16670989990234,72.62297058105469,70.35441589355469,72.62297058105469,1192960.0,-0.009068630236975683,2.1155887360838244,5.102518177929855,55.8614521249853,65.15721170854079,0.8539358453682979,-0.48019980709811705,-1.4634837564892393,6.395706664560706,10.854333966101386,2.2685546875,1.6955157342030986,0.17160720825195597,-2.5354466360879684,2.8786610525918803,-1.1819197139180062,1.5251341304219181,3.76874109802246,27.680960094012676,-40.45393350391711,1.3535269221699653,3,1.5513954162597656,-0.3512611389160156,-1.8660717010498047,4.855430603027344,2.4880905151367188,3,0.05449871531437256,-4.473607199034276,71.81800079345703,2.142814589756192,71.92044830322266,1.1030954428202924,72.81324005126953,0.05449871531437256
4174,2016-03-18,71.73018646240234,71.96436309814453,70.7203140258789,71.2618408203125,2180169.0,0.00791769864438785,1.656241091427408,-0.3216083824492469,57.80983938515349,63.56548333482106,0.382285368670253,-0.9251189821804218,-1.9998647900126372,5.66674475584847,10.377287368260827,1.244049072265625,1.6342462068868429,0.6297058105468807,-2.015776395887926,3.275188016981687,-0.6930352926705297,1.952446913764291,3.0220231313476518,46.8828403474517,-18.26321868284537,1.322741103217404,3,0.9879188537597656,-0.9147377014160156,-2.7588539123535156,4.273662567138672,1.4123611450195312,4,0.07120994352263099,2.1155887360838244,71.16670989990234,-4.473607199034276,71.81800079345703,2.142814589756192,71.92044830322266,0.07120994352263099
4175,2016-03-21,71.98631286621094,72.53515625,71.16670989990234,71.39356231689453,908912.0,0.003570692011833021,-1.6153935885565138,1.2656262726635932,54.981873194520126,62.100319588998495,0.10765163030711733,-1.1424146830089796,-2.198466763522461,5.229752389269464,10.620649925923528,1.3684463500976562,1.6335846518016695,0.8239959716796932,-1.8446656343765397,3.492657577735926,-0.5103348313484304,2.1583267747078168,2.589984979531252,64.26506907347206,3.0299252624532187,1.3343308030281191,3,0.7317924499511719,-1.1708641052246094,-3.0149803161621094,3.7614059448242188,1.48553466796875,0,0.07908915264763827,1.656241091427408,71.73018646240234,2.1155887360838244,71.16670989990234,-4.473607199034276,71.81800079345703,0.07908915264763827
4176,2016-03-22,72.44734191894531,72.44734191894531,71.02766418457031,71.59114837646484,1048233.0,0.006404398758292018,2.3162542437824687,1.4444415841839033,59.66162652845047,61.046262110351805,-0.3436247508723653,-1.4130775873250343,-2.6579454549581953,4.591038915105784,10.542783407592124,1.419677734375,1.7106654836356086,1.1181766510009794,-1.4246104263106787,3.6609637283126375,-0.15321688765484964,2.3895701896568085,1.9600806487093791,82.42066615790455,21.83637750710013,1.2713935386558322,3,0.2707633972167969,-1.6318931579589844,-3.399171829223633,2.2575759887695312,0.0,1,0.07070712602116003,-1.6153935885565138,71.98631286621094,1.656241091427408,71.73018646240234,2.1155887360838244,71.16670989990234,0.07070712602116003
4177,2016-03-23,73.10595703125,73.32549285888672,72.45465850830078,72.54247283935547,1100170.0,0.009090949299997098,-1.356431351094687,0.6581271218912345,62.2499910947699,61.63455270649258,-1.0700226989248023,-1.754756835671543,-3.318177138368071,3.7620234115042024,9.934995273690877,0.8781509399414062,1.4868842299424045,1.5184692382812557,-0.586411363381913,3.6233498399444244,0.4660289374496642,2.570909539112847,1.139345269440696,92.61090068691018,31.592556183453326,1.052440300831587,3,-1.2660026550292969,-2.2429428100585938,-4.0230255126953125,0.5378646850585938,-0.4463958740234375,2,0.05004996794036898,2.3162542437824687,72.44734191894531,-1.6153935885565138,71.98631286621094,1.656241091427408,71.73018646240234,0.05004996794036898
4178,2016-03-24,71.8033676147461,72.65956115722656,71.75213623046875,72.44734191894531,1071839.0,-0.017817828661309987,-1.4313501027218742,-1.1428436031791165,52.088094595375516,60.935938017713745,0.3701523776983322,-0.22509953095394053,-2.004299936904971,4.866796829332202,9.212559512141462,1.35382080078125,1.3110269624939406,0.06439895629883097,-1.5717414021502663,1.7005393147479282,-0.7536712229257176,0.8824691355233796,2.286299229659164,41.57309951796079,-16.093794253949063,0.8180701792245498,3,0.036586761474609375,-0.6293411254882812,-2.7204360961914062,1.6575050354003906,-0.4098052978515625,3,0.07776187863860162,-1.356431351094687,73.10595703125,2.3162542437824687,72.44734191894531,-1.6153935885565138,71.98631286621094,0.07776187863860162
4179,2016-03-29,72.28634643554688,72.59369659423828,71.59846496582031,72.08876037597656,937152.0,0.006726409036859726,1.450445204192809,-0.3068228938358193,50.58728921146411,58.94928916965718,-0.19531613391072256,-0.5732076230411565,-2.433579243465715,4.172780674389472,9.260753392066837,0.9952316284179688,1.0662671520269953,0.44309768676757244,-1.0388313594496736,1.9250267329848185,-0.2978668363410435,1.1840622098761884,1.653910370824363,54.77702776735585,2.363161146597207,0.7409645231086225,3,-0.4463920593261719,-1.1123199462890625,-3.3973388671875,0.8086318969726562,-2.553947448730483,1,0.018931015979792853,-1.4313501027218742,71.8033676147461,-1.356431351094687,73.10595703125,2.3162542437824687,72.44734191894531,0.018931015979792853
4180,2016-03-30,73.87433624267578,74.0938720703125,72.54978942871094,72.74737548828125,987655.0,0.021968046324554846,-1.0288408041742478,5.703645069117306,57.88062327288187,57.55598519182839,-1.8069843385572284,-1.9882153363223267,-3.929200742958159,2.3773397624711663,9.46588769748386,1.807525634765625,1.1288111155483591,1.8565551757812528,0.2792614387088008,3.433848912853705,1.0679083072450197,2.645202044317486,-3.5199203491210938,92.8401518808442,42.899231999316456,0.7886468685362279,3,-1.6501922607421875,-2.7003097534179688,-4.985328674316406,-0.77935791015625,-4.171211242675781,2,-0.009905857331157564,1.450445204192809,72.28634643554688,-1.4313501027218742,71.8033676147461,-1.356431351094687,73.10595703125,-0.009905857331157564
4181,2016-03-31,72.3668441772461,73.54502868652344,72.24243927001953,73.54502868652344,1231789.0,-0.020406167311982415,1.2111806873150421,-1.0454530068443535,48.06973104315475,55.46561338341727,-0.2564839746082299,-0.4082878206105818,-2.3484916913588023,3.6594979232843343,10.050835626298376,1.63189697265625,1.021629823369409,0.28978805541991903,-1.2436470073559036,1.8232231181957417,-0.4769294759679923,1.0565055868078304,-1.9376391601562517,30.79173775062829,-14.166794492663247,0.7667175313879101,3,-0.1427001953125,-1.1928176879882812,-3.4778366088867188,0.179290771484375,-2.510040283203125,3,0.015269470010701891,-1.0288408041742478,73.87433624267578,1.450445204192809,72.28634643554688,-1.4313501027218742,71.8033676147461,0.015269470010701891
4182,2016-04-01,70.9764404296875,71.78141021728516,69.98120880126953,71.78141021728516,1469964.0,-0.019213270432977825,3.4727179671876334,0.6832289690274369,49.140664506769696,54.71885920361554,1.1197435214554474,1.0449107747156177,-0.8728598276177593,4.800757682472238,10.513808961931288,2.3856353759765625,0.7487875330443501,-1.1064701080322266,-2.621109272835639,0.408169056771186,-1.8637896904339328,-0.3491505256305203,3.117431640625,24.19920045264398,-23.860368297597482,0.7573195824017074,4,1.0611000061035156,0.1975860595703125,-2.087432861328125,1.4965133666992188,-1.251365661621108,4,0.020723799057166703,1.2111806873150421,72.3668441772461,-1.0288408041742478,73.87433624267578,1.450445204192809,72.28634643554688,0.020723799057166703
4183,2016-04-04,71.02766418457031,71.72286987304688,70.46418762207031,70.61786651611328,847707.0,0.000721700814702908,-2.5102075553995253,-0.5090845330730079,41.763818156120195,52.935967955945166,1.1697317151211877,1.0534615986385631,-0.8674078632428746,4.513932630230784,10.991432760199082,1.2586822509765625,0.5121893270575129,-1.0589050292968807,-2.562379726105334,0.4445696675115727,-1.8106423777011003,-0.3071676808926611,2.983954620361331,25.44471343369415,-22.146546354793298,0.7517373484042257,4,1.0098762512207031,0.57080078125,-2.1386566162109375,1.3904075622558594,-1.0098724365234233,0,0.02297551230765027,3.4727179671876334,70.9764404296875,1.2111806873150421,72.3668441772461,-1.0288408041742478,73.87433624267578,0.02297551230765027
4184,2016-04-05,69.06646728515625,69.94461822509766,68.83229064941406,69.84947967529297,1358529.0,-0.027611733004731187,1.2857075667667417,-1.9107292461787648,34.217006400009254,50.62876053433285,3.032213925139345,2.9837832883397937,1.0691576621297543,6.22748483860255,11.691420107573371,2.19537353515625,0.2809686348621341,-2.90338134765625,-4.90944806007677,-0.8973146352357304,-3.906414703866517,-1.900347991445983,4.86454331970215,4.450689194166283,-41.39634944889061,1.0030333562102598,4,2.3966140747070312,2.890575408935547,-0.14635848999023438,3.351604461669922,0.6805648803710938,1,0.03369355815073538,-2.5102075553995253,71.02766418457031,3.4727179671876334,70.9764404296875,1.2111806873150421,72.3668441772461,0.03369355815073538
4185,2016-04-06,69.58603668212889,69.58603668212889,68.94937896728516,69.19818878173828,1163089.0,0.007522744645784174,2.2830277755922674,-0.4953279223626208,39.847231992354885,48.427161141433345,2.387422399181091,2.3823290131191044,0.549123789507874,5.440329719742962,12.296928293377292,0.6366577148437358,0.23099668748012903,-2.2542846679687614,-4.521660457517427,0.013091121579904552,-3.3879725627430872,-1.1205967731944355,4.141025124511728,15.993802897161464,-30.96250016894168,1.1336878947743307,4,1.8770446777343892,2.371006011962905,-0.6659278869628764,2.83203506469728,-0.20490264892578125,2,0.0021033286513512106,1.2857075667667417,69.06646728515625,-2.5102075553995253,71.02766418457031,3.4727179671876334,70.9764404296875,0.0021033286513512106
4186,2016-04-07,68.36394500732422,69.93730163574219,68.06391143798828,69.60799407958984,1181090.0,-0.017562311823954402,-1.0317485271728337,-3.207569438980368,36.31089238480078,45.545039062547886,3.3183281380760548,3.484524895758838,1.7534737770409947,6.40546084981824,12.94690886982299,1.8733901977539062,0.07792253821860129,-3.2868423461914062,-6.02786250302546,-0.5458221893573523,-4.657352424608433,-1.9163322677743793,5.167325953027344,8.070845134014695,-40.04485234601288,1.3705100784170292,4,2.714946746826172,3.2089080810546875,0.48847198486328125,4.054126739501953,2.0417022705078125,3,0.019588980602747608,2.2830277755922674,69.58603668212889,1.2857075667667417,69.06646728515625,-2.5102075553995253,71.02766418457031,0.019588980602747608
4187,2016-04-08,69.06646728515625,69.43236541748047,68.4298095703125,68.4298095703125,936012.0,0.010276210329242419,-2.1494343782954655,-0.5117625413958052,41.709986394262806,44.39191592909093,2.215532382197324,2.620699896759561,1.056105876883123,5.465565620869114,13.221574167689592,1.06842041015625,-0.05752052982279565,-2.396615600585932,-5.30914209694707,0.5159108957752068,-3.852878848766508,-0.9403523524053554,4.136762103853513,27.40003377906407,-22.338000079638004,1.456263248180571,4,2.0124244689941406,2.5063858032226562,0.03658866882324219,3.351604461669922,1.2367248535156392,4,0.011443130653022049,-1.0317485271728337,68.36394500732422,2.2830277755922674,69.58603668212889,1.2857075667667417,69.06646728515625,0.011443130653022049
4188,2016-04-11,69.81289672851561,69.98120880126953,68.47371673583984,68.96401214599611,1310325.0,0.010807407309216588,1.5431985944770155,1.333345316843978,42.539878371486395,43.497759169093406,1.293038801414795,1.8625642170889165,0.334226849659089,4.472593367488841,12.604835839933976,1.5074920654296875,-0.27442631307269494,-1.5821296691894702,-4.585295625096009,1.4210362867170687,-3.0837126471427467,-0.08054669123619362,3.0819735834328696,91.22138923375599,39.42347724039016,1.501582977953271,4,1.2659950256347798,1.7599563598632955,-0.4427394866943217,2.605175018310561,0.43175506591799717,0,-0.0012579618460860642,-2.1494343782954655,69.06646728515625,-1.0317485271728337,68.36394500732422,2.2830277755922674,69.58603668212889,-0.0012579618460860642
4189,2016-04-12,71.60578155517578,71.60578155517578,69.81289672851561,70.20806121826172,1543647.0,0.025681283984422487,1.565441425311971,1.6465375454995383,48.67751831513973,42.475191951566494,-0.6778160199627195,-0.015857318976415513,-1.4266867918884714,2.4054502144006875,11.622390684356137,1.7928848266601705,-0.5535548077362762,0.26454200744629475,-2.679560841004559,3.2086448558971483,-1.207509416779132,1.7365934316717215,0.9992312243350909,100.0,47.72277627724533,1.4720514242254266,4,-0.8013114929199219,-0.032928466796875,-2.235624313354492,0.4098014831542969,-0.9879150390625,1,-0.022176837856385467,1.5431985944770155,69.81289672851561,-2.1494343782954655,69.06646728515625,-1.0317485271728337,68.36394500732422,-0.022176837856385467
4190,2016-04-13,74.05728149414062,74.05728149414062,72.4180679321289,72.44734191894531,1575417.0,0.03423606147048108,1.0363665658853747,1.1518324035763803,54.91509948151289,43.2357884447174,-3.46501997172345,-2.497422252218314,-3.808576871257955,-0.2019227144131861,10.826877645178948,2.4514999389648438,-0.5787206446367179,2.6538398742675753,-0.46838905062708136,5.776068799162232,1.0927254118202399,4.214954336714911,-5.993370056152344,100.0,49.40683162612349,1.5611144624473317,4,-2.996685028076172,-2.4844284057617188,-4.650533676147461,-2.1148757934570312,-3.9955825805664062,2,-0.05820156022003464,1.565441425311971,71.60578155517578,1.5431985944770155,69.81289672851561,-2.1494343782954655,69.06646728515625,-0.05820156022003464
4191,2016-04-14,74.13046264648438,74.38658905029297,73.58161926269531,73.91092681884766,1116741.0,0.0009881695745141972,1.2000062554083217,0.13636277473959568,53.2437378496311,43.69168548281312,-3.645037884747012,-2.526057741585248,-3.7900459277799,-0.4373918678785458,10.763241804055422,0.8049697875976562,-0.6207443456191015,2.616520309448248,-0.7310515845626071,5.964092203459103,0.9427343624428204,4.290306256453675,-5.946683807373049,95.70025372486286,48.33916319771393,1.6737859470054277,4,-2.90521240234375,-2.5576095581054688,-4.58833122253418,-2.2612380981445312,-3.0223007202148438,3,-0.06406716542334301,1.0363665658853747,74.05728149414062,1.565441425311971,71.60578155517578,1.5431985944770155,69.81289672851561,-0.06406716542334301
4192,2016-04-15,74.38658905029297,74.42317962646484,73.72797393798828,73.91092681884766,1035414.0,0.0034550762893523768,1.5333481609163446,2.166672458731538,58.75930159038958,45.58007253106527,-3.762199572052566,-2.7193055673803883,-3.962568273106143,-0.8711544292880546,10.387064165841101,0.6952056884765625,-0.8876254115658355,2.7442173004150447,-0.8411152128019523,6.329549813632042,0.9515510438065462,4.536883557023543,-5.954697802734373,99.3849768148057,49.17293530091984,1.7926662566084999,4,-3.1430435180664062,-2.8137359619140625,-4.496858596801758,-2.517364501953125,-5.488433837890625,4,-0.053516928565838784,1.2000062554083217,74.13046264648438,1.0363665658853747,74.05728149414062,1.565441425311971,71.60578155517578,-0.053516928565838784
4193,2016-04-18,75.04520416259766,75.2281494140625,73.28890228271484,73.47184753417969,1004507.0,0.00885394962604602,1.0,3.307718217688384,59.244741800481165,48.360932020006594,-4.236509554963661,-3.2384946419367395,-4.546367986122789,-1.7036266621068137,10.930599509528758,1.9392471313476562,-0.9028926776117601,3.2089076995849553,-0.6752103589579121,7.093025758127823,1.2668486703135216,5.150966728856389,-6.253835612304684,96.62166731474751,45.0460786380318,1.9420590292714341,4,-3.3991737365722656,-3.3991737365722656,-4.489542007446289,-3.1759796142578125,-4.4127044677734375,0,-0.06318874173027,1.5333481609163446,74.38658905029297,1.2000062554083217,74.13046264648438,1.0363665658853747,74.05728149414062,-0.06318874173027
4194,2016-04-19,76.83808898925781,76.83808898925781,75.00861358642578,75.04520416259766,1468015.0,0.02389073154862209,1.0408175423516044,1.1395285685883727,59.79680330634705,50.57755105489461,-5.37644828972482,-4.8792491133462335,-6.241825286117177,-3.6389230727106963,11.725570496571427,1.8294754028320312,-0.7774566073619269,4.746397399902349,0.2657393673431727,9.227055432461526,2.506068383622761,6.986726416181938,-7.531777969863285,100.0,51.428118568661944,2.2403290162795875,4,-4.387088775634766,-4.387088775634766,-5.385980606079102,-4.968864440917969,-5.744560241699219,1,-0.08580948955857015,1.0,75.04520416259766,1.5333481609163446,74.38658905029297,1.2000062554083217,74.13046264648438,-0.08580948955857015
4195,2016-04-20,77.67964935302734,77.7528305053711,76.25265502929688,76.6185531616211,966970.0,0.010952385396872488,1.4848481019056765,0.5918373426043737,68.37045447590549,54.139724620572906,-5.530818551329332,-5.55733699602888,-6.905047442281017,-4.644569075950486,12.395402144996403,1.5001754760742188,-0.522163519899081,5.303290939331049,0.17430476274427065,10.432277115917827,2.73879785103766,7.867784027624438,-7.620160536646495,98.36061090829539,45.57584652715515,2.5644930882933923,4,-4.588329315185547,-4.771278381347656,-5.984220504760742,-5.8104248046875,-5.839691162109375,2,-0.09090904626539553,1.0408175423516044,76.83808898925781,1.0,75.04520416259766,1.5333481609163446,74.38658905029297,-0.09090904626539553
4196,2016-04-21,77.56988525390625,78.04554748535156,76.80149841308594,77.71623992919922,1336502.0,-0.0014130354608354878,2.0909211536456604,-0.1379278113316077,75.01392209416088,57.840161920561584,-4.445337722657669,-5.316718745497127,-6.632237472122057,-4.705868574554103,13.22242703491702,1.244049072265625,0.04851967561729964,4.937399673461911,-0.6935585710481575,10.56835791797198,2.1219205512068697,7.752878795716953,-6.587195434846578,90.0000481183326,32.21144550529357,2.8154791222550353,4,-4.310253143310547,-4.515155792236328,-5.825061798095703,-5.700660705566406,-6.051918029785156,3,-0.09679254153536254,1.4848481019056765,77.67964935302734,1.0408175423516044,76.83808898925781,1.0,75.04520416259766,-0.09679254153536254
4197,2016-04-22,76.76490783691406,77.4967041015625,76.32583618164062,77.20398712158203,1161857.0,-0.010377447566891296,1.2857057750307181,3.0001042589793046,70.5882385150904,60.95664638096202,-2.7194778024050095,-4.451813760076774,-5.705829450383234,-4.070193114363917,13.54224847084151,1.244049072265625,0.5260703799441444,3.949474716186529,-1.9762919188325867,9.875241351205645,0.9865913986769783,6.91235803369608,-4.79341794457352,73.07683054166807,10.734409288051154,2.9628833175095566,4,-2.8356857299804688,-3.7101783752441406,-5.020084381103516,-5.883598327636719,-4.610282897949219,4,-0.07368921646675075,2.0909211536456604,77.56988525390625,1.4848481019056765,77.67964935302734,1.0408175423516044,76.83808898925781,-0.07368921646675075
4198,2016-04-25,77.38693237304688,77.38693237304688,76.25265502929688,76.69173431396484,1025139.0,0.008102980302592044,2.2631775331701802,-1.5833087174853608,83.03310398137083,64.77393367720993,-2.4072928929994077,-4.884515384876266,-6.145262404556746,-4.853779001973635,14.307439433336208,1.13427734375,1.2402210756959136,4.292321014404294,-1.9503233740851158,10.534965402893704,1.1709988201595962,7.413643208648992,-4.565074417684784,78.3131561560279,8.290587612294928,3.1213221942447023,4,-2.1551246643066406,-4.332202911376953,-5.552463531494141,-6.633686065673828,-6.7471160888671875,0,-0.10969264319360839,1.2857057750307181,76.76490783691406,2.0909211536456604,77.56988525390625,1.4848481019056765,77.67964935302734,-0.10969264319360839
4199,2016-04-26,73.65480041503906,76.1063003540039,72.6522445678711,74.31340789794922,2553103.0,-0.04822690141039465,-1.5934083559842929,-0.94736668824969,62.87038176671186,65.65785393112093,1.8395017182317872,-1.1010574988633266,-2.3024622374359183,-1.2393642878431166,14.46628195225811,4.734687805175781,1.7919393697282402,0.4917663574218807,-5.743570612220665,6.727103327064427,-2.625902127399385,3.6094348422431466,4.3907470703125,18.588902987787716,-55.86095250522753,3.117668484821271,4,1.6940956115722656,-0.6000709533691406,-1.8880233764648438,-2.9015541076660156,-2.7954483032226562,1,-0.041033316269739606,2.2631775331701802,77.38693237304688,1.2857057750307181,76.76490783691406,2.0909211536456604,77.56988525390625,-0.041033316269739606
4200,2016-04-27,73.14254760742188,73.54502868652344,72.59369659423828,72.77664947509766,1408391.0,-0.00695477829999791,-1.599964553425286,-0.5555632783087171,65.82648355674597,67.05593678746702,2.467877768556477,-0.6813738369488505,-1.7457292003626037,-0.8285543741730521,13.873802365806299,1.0611038208007812,2.3173422767167864,0.016102981567385655,-6.210241253079886,6.242447216214657,-3.097069135756243,3.1292750988910143,4.795133819580073,10.067241825675042,-69.77268200668567,3.1131721173236353,4,2.177074432373047,-0.08781814575195312,-1.3757705688476562,-2.389301300048828,-2.1587905883789062,2,-0.02801404827817844,-1.5934083559842929,73.65480041503906,2.2631775331701802,77.38693237304688,1.2857057750307181,76.76490783691406,-0.02801404827817844
4201,2016-04-28,73.47184753417969,73.61820983886719,72.0814437866211,72.96691131591797,1255087.0,0.004502166488994375,2.8531817007967404,1.379991242519652,64.96023537507462,67.74492943020981,2.2745183554551573,-0.9735600138442351,-1.9156333439720186,-1.2297849414941027,13.392022713925996,1.5367660522460938,2.6639777162980067,0.29015274047851847,-5.927415420384733,6.50772090134177,-2.8186313399531144,3.3989368209101514,4.252074499511707,25.67565854077761,-58.28607426800519,3.108784080431629,4,1.5916481018066406,-0.4171180725097656,-1.7050704956054688,-2.7186012268066406,-3.783355712890625,3,-0.022211083537848286,-1.599964553425286,73.14254760742188,-1.5934083559842929,73.65480041503906,2.2631775331701802,77.38693237304688,-0.022211083537848286
4202,2016-04-29,72.44734191894531,72.99618530273438,71.73018646240234,72.87178039550781,1767654.0,-0.013944192906783281,2.760867594397353,-0.8405783962649018,58.78048358748194,67.69334518432099,3.346984368067922,0.1758056018508256,-0.7839945167962838,-0.2827291767225262,14.11314748248928,1.7416610717773438,2.6980778307763984,-0.8078979492187557,-6.949973382632109,5.334177484194598,-3.8789356659254253,2.263139767487914,4.93803141992187,12.677879966173977,-67.45882663014396,3.071037716706674,4,2.4405250549316406,0.6073875427246094,-0.6805648803710938,-1.6940956115722656,-2.9564361572265625,4,-0.012828278722275432,2.8531817007967404,73.47184753417969,-1.599964553425286,73.14254760742188,-1.5934083559842929,73.65480041503906,-0.012828278722275432
4203,2016-05-02,72.65956115722656,73.47184753417969,72.58638000488281,72.85714721679688,621899.0,0.0029292895040742284,-4.148839891752806,0.46552343974690824,53.925848277806615,67.0410168478165,3.0852176295968974,0.09709039681823128,-0.8957294881988105,-0.5935670433775329,14.807680489400807,1.024505615234375,2.7724503600832406,-0.6772735595703097,-6.737563040328979,5.38301592118836,-3.7074182999496514,2.352871180809032,4.2733972315234325,21.23744303382579,-54.05741451357719,3.0301447403793356,5,2.2283058166503906,0.3951683044433594,-1.3080768585205078,-1.9063148498535156,-2.9930267333984517,0,-0.006949343076392944,2.760867594397353,72.44734191894531,2.8531817007967404,73.47184753417969,-1.599964553425286,73.14254760742188,-0.006949343076392944
4204,2016-05-03,71.39356231689453,72.46197509765625,71.10084533691406,72.44734191894531,1274506.0,-0.01742370611890376,1.5135217002331691,5.333268978299483,39.11482992535559,63.7903918977554,3.9087375982417285,1.6299359878116206,0.4349947687612712,0.5829771791603378,14.95394143789593,1.5587158203125,2.70075316179161,-2.059627151489252,-7.858415897244086,3.739161594265582,-4.959021524366676,0.839767221388172,5.1231743177476545,11.627914024900289,-58.040985337330454,2.8993943728774196,5,3.1796340942382812,1.6611671447753906,0.11342811584472656,-0.6403160095214844,-2.0270614624023438,1,-0.010557619038103039,-4.148839891752806,72.65956115722656,2.760867594397353,72.44734191894531,2.8531817007967404,73.47184753417969,-0.010557619038103039
4205,2016-05-04,69.73239898681639,71.32038116455078,69.68116760253906,70.99107360839844,1954369.0,-0.023267690757672765,-1.4085938332016121,1.194438209975325,34.09210448612126,59.24352327463989,4.832187106723424,3.481104676242694,2.106584278433772,2.1563869719146282,15.325893786649877,1.7123947143554688,2.516777760149708,-3.728108596801775,-9.506682576768654,2.050465383165104,-6.617395586785207,-0.8388216068183425,6.242748518052977,1.3012658031606588,-62.38666769400603,2.8892869899834386,5,3.856536865234389,3.32233047485353,1.7745914459228658,1.0208473205566548,-0.8635177612304545,2,0.016161112214324813,1.5135217002331691,71.39356231689453,-4.148839891752806,72.65956115722656,2.760867594397353,72.44734191894531,0.016161112214324813
4206,2016-05-05,69.703125,70.42028045654297,69.42504119873047,69.74703216552734,1182112.0,-0.00041980467102420427,-2.317050843578757,0.03488365044824391,32.77716771325309,55.04229318554686,4.0545931916642814,3.8112558692988614,2.199004081274012,2.1009359117404927,15.335796366350676,0.9952392578125,2.155570385683774,-3.8243415832519503,-9.381033339138853,1.732350172634952,-6.602687461195401,-1.0459957053084992,5.5167449165897295,6.871685428422221,-50.14031956479162,2.778345877943454,5,3.702861785888672,3.351604461669922,1.9959602355957031,1.0501213073730469,-1.4928512573242188,3,0.01837266290489792,-1.4085938332016121,69.73239898681639,1.5135217002331691,71.39356231689453,-4.148839891752806,72.65956115722656,0.01837266290489792
4207,2016-05-06,69.85680389404297,70.09828948974611,68.78838348388672,69.37381744384766,1162447.0,0.0022047633308115433,1.712139641418479,-11.000173761946133,30.18444485885452,49.17021994971172,3.149111384825261,3.9208467464477934,2.149305042985816,1.8795081412649068,15.438806423755661,1.3099060058593892,1.5403544297026173,-3.710179519653323,-9.143157355344812,1.7227983160381655,-6.42666843749906,-0.993690601807586,4.5517900020464594,22.812610467019944,-27.983269556519225,2.716488917845742,5,2.5905380249023438,3.197925567626953,1.8422813415527344,0.8964424133300781,-2.5027313232421875,4,-0.0024093869655015254,-2.317050843578757,69.703125,-1.4085938332016121,69.73239898681639,1.5135217002331691,71.39356231689453,-0.0024093869655015254
4208,2016-05-09,69.72507476806639,70.61054229736328,69.57872009277344,70.22269439697266,1091443.0,-0.0018857021597550316,-1.611120764552563,-1.0302972861972304,18.886031441121474,44.28306991353501,2.3241165636756023,4.264291571222714,2.358732875164563,1.952550797842207,15.797282408027662,1.0318222045898438,0.7883465748672052,-3.8375175476074332,-9.283397464745647,1.6083623695307807,-6.560457506176533,-1.1145775890383334,3.7842854620705992,25.497969906854163,-18.285995902914774,2.7229399585691034,5,1.478221893310561,3.32965469360353,1.880708694458022,1.0281715393066548,-3.673591613769503,0,-0.003358461889450548,1.712139641418479,69.85680389404297,-2.317050843578757,69.703125,-1.4085938332016121,69.73239898681639,-0.003358461889450548
4209,2016-05-10,70.01779174804689,70.31050872802734,69.42504119873047,70.23001098632811,1021647.0,0.004198159427640569,3.745083609305368,0.42646878449643505,14.794877062254685,38.61289141414709,1.6329581174729952,4.054376497635886,2.102714646856313,1.5712894394370664,17.15136956244054,0.885467529296875,0.09261480396570221,-3.4654010772704993,-9.075243095347076,2.144440940806078,-6.270322086308795,-0.6604800682322036,2.736212202690055,48.55487323502349,11.192225007077582,2.80492100903829,5,1.185504913330064,3.0369377136230327,1.8002109527587749,0.7354545593261577,-3.2125625610351705,1,-0.005016686694186978,-1.611120764552563,69.72507476806639,1.712139641418479,69.85680389404297,-2.317050843578757,69.703125,-0.005016686694186978
4210,2016-05-11,69.74703216552734,70.09828948974611,69.26405334472656,69.96656799316406,919480.0,-0.0038670111661597284,2.4545454545453103,1.0344765602532302,14.579177873597743,33.01499613620521,1.5325785155882699,4.201056607610326,2.4018856052211106,1.7527840112652484,17.42321118610937,0.8342361450195455,-0.8873182754224445,-3.520648193359378,-9.36394325665141,2.3226468699326546,-6.442295725005394,-0.5990006617133616,2.3724725105135605,52.61059983084485,21.001304971374925,2.9216475316460166,5,1.3830833435058594,3.307697296142578,1.9630298614501953,1.0684165954589844,-3.1101150512695312,2,-0.005455878181770624,3.745083609305368,70.01779174804689,-1.611120764552563,69.72507476806639,1.712139641418479,69.85680389404297,-0.005455878181770624
4211,2016-05-12,69.38113403320311,70.12024688720703,68.98596954345703,69.65921783447266,1088639.0,-0.005246074577852533,-1.1232942251801283,1.266689834926216,15.182876902554554,28.17081761565773,1.4049293895840549,4.419493296436343,2.766814445278655,2.0100246617446516,17.614894830311066,1.13427734375,-1.3939014680299522,-3.6490798950195398,-9.726085817023446,2.427926026984366,-6.687582856021493,-0.6105769340175868,2.205391252093122,32.53012552651555,5.9114758883280345,3.038502961001956,5,1.7489814758300923,3.673595428466811,2.3289279937744283,1.4343147277832173,-2.5612640380859233,3,-0.007383171445021763,2.4545454545453103,69.74703216552734,3.745083609305368,70.01779174804689,-1.611120764552563,69.72507476806639,-0.007383171445021763
4212,2016-05-13,70.40564727783203,70.76422119140625,68.67861938476561,68.93474578857422,1236618.0,0.014766452853575807,-1.1033177397513076,-5.289418091031034,18.284593687634427,24.21067821674971,0.0674366300960827,3.2479712472047737,1.7635971764719045,0.8957298842509545,17.64478980031888,2.085601806640639,-1.9194284374146946,-2.4255195617675724,-8.575807640550948,3.7247685170158036,-5.5006636011592605,0.6496244776241156,0.7331753192386827,82.8071728537775,60.136321038580824,3.0751440393916907,5,0.16464996337890625,2.83203125,0.9202251434326172,0.4098014831542969,-1.946571350097642,4,-0.031181781860380453,-1.1232942251801283,69.38113403320311,2.4545454545453103,69.74703216552734,3.745083609305368,70.01779174804689,-0.031181781860380453
4213,2016-05-16,70.30319213867189,70.49346160888672,69.73971557617189,70.28124237060547,432975.0,-0.0014552119484938508,2.745426973746494,0.014922663568377972,27.28174439001819,22.89589093504555,-0.2229563605059326,3.1378296254068943,1.8835297616122801,0.9425343419648158,17.324016265893217,0.7537460327148295,-2.4882246087783813,-2.2908740997314254,-8.447395115203605,3.8656469157407543,-5.369134607467515,0.7873864080046644,0.4610290527343608,77.89467523156021,52.44757459619102,3.0782605077360934,5,-0.3036918640136861,2.956439971923814,1.0226802825927592,0.5122566223144389,-1.3464965820312784,0,-0.04194858694401837,-1.1033177397513076,70.40564727783203,-1.1232942251801283,69.38113403320311,2.4545454545453103,69.74703216552734,-0.04194858694401837
4214,2016-05-17,70.24465179443361,71.18865966796875,69.50553894042969,70.6910400390625,1008691.0,-0.0008326840141598124,1.3350286043914754,-20.33680917621142,29.06977128630956,22.337853912844245,-0.3850163328269929,2.821751811215904,1.9448370259814993,0.9410132575917345,16.1804213694169,1.6831207275390625,-2.908525934891287,-2.0197425842284957,-7.920187094404625,3.8807019259476334,-4.96996483931656,0.9304796708595688,-1.5660324096679972,62.390728154750384,33.552440150154084,2.9502222550880624,5,-0.31101226806642046,3.117431640624986,1.0812206268310405,0.5707969665527202,-0.9366912841797159,1,-0.0596937778609502,2.745426973746494,70.30319213867189,-1.1033177397513076,70.40564727783203,-1.1232942251801283,69.38113403320311,-0.0596937778609502
4215,2016-05-18,70.61786651611328,70.71299743652344,69.49822235107422,69.82021331787111,920001.0,0.005313069566802886,1.4592703570987273,-1.7869045787827764,29.51688414089938,21.975600182582728,-0.6922120929403803,1.9946254155443057,1.5537759940270632,0.48242293824013416,14.651384468804164,1.2147750854492188,-3.2684437523761574,-1.2934387207031222,-6.649498632653177,4.062621191246933,-3.971468676678157,1.3845912352719125,-1.8890463256836085,77.25960194044926,46.037553756466025,2.678029955975031,5,-0.6842269897460938,2.7442169189453125,0.5707950592041016,0.19758224487304688,-0.22686004638671875,2,-0.053989698601721536,1.3350286043914754,70.24465179443361,2.745426973746494,70.30319213867189,-1.1033177397513076,70.40564727783203,-0.053989698601721536
4216,2016-05-19,70.06169891357422,70.56663513183594,69.73239898681639,70.3836898803711,949400.0,-0.007875734994233441,1.4255229475832805,-0.4036728837876686,31.644181560530328,22.13779314943559,-0.0892135407522261,2.065349209953837,2.0859744787469197,0.9526194669106474,12.93803204576903,0.8854675292968892,-3.338195402831829,-1.4741970062255803,-6.172414296174935,3.2240202837237746,-3.8233056512002577,0.8749116387490972,-1.283681933593769,55.10188573721286,20.644572500174682,2.3491086449746796,5,-0.12805938720703125,3.300384521484375,1.255025863647461,0.7537498474121094,-3.5638198852539062,3,-0.048882368718193736,1.4592703570987273,70.61786651611328,1.3350286043914754,70.24465179443361,2.745426973746494,70.30319213867189,-0.048882368718193736
4217,2016-05-20,71.10816192626953,71.35697174072266,70.56663513183594,70.77885437011719,1440692.0,0.014936306554401257,-1.0970899337010982,-1.0227229646479006,39.42118104869974,24.419476439166512,-1.0499140664249467,0.6043535049871025,1.00573989492716,-0.17168104774907533,11.26344872023781,1.2952728271484375,-3.1512442936498246,-0.14489669799804972,-4.147221525474592,3.8574281294784925,-2.146059111736321,1.8562657157402214,-2.281932092529317,86.61412798095472,48.399123732182176,2.001162413738268,5,-1.0903663635253906,2.2539215087890625,0.2908897399902344,-0.2927131652832031,-6.190956115722642,4,-0.06030660637239893,1.4255229475832805,70.06169891357422,1.4592703570987273,70.61786651611328,1.3350286043914754,70.24465179443361,-0.06030660637239893
4218,2016-05-23,68.89815521240234,69.92266082763672,68.73715972900389,69.52017974853516,1206785.0,-0.03107950837146789,-1.5116136227713834,-1.888886314667655,34.924891319176965,26.65614468993565,1.1515571394302953,2.261756196328122,3.2086789790371313,1.9252302031629256,9.929499341344798,2.371002197265639,-2.9888264716857122,-1.930464553833005,-4.84707993710137,0.9861508294353598,-3.3887722454671945,-0.4721568621988155,2.4588165283203125,6.145306712019706,-33.96909381609237,1.4583076916341857,5,1.1196403503417969,4.46392822265625,2.5100440979003906,1.9172935485839844,-2.9783935546875,0,-0.0063728743289909184,-1.0970899337010982,71.10816192626953,1.4255229475832805,70.06169891357422,1.4592703570987273,70.61786651611328,-0.0063728743289909184
4219,2016-05-24,70.63249969482422,71.03498840332031,68.64202880859375,68.78838348388672,1439689.0,0.025172582300283075,-1.2397332171752156,-2.9647001103888138,55.38997825332145,31.190678065460506,-0.5435849278138534,0.305017507293428,1.438675971793998,0.09373806310483701,10.39434675730535,2.3929595947265625,-2.756001781305443,-0.04500503540039347,-2.640588980921578,2.550578910120791,-1.3427970081609857,1.2527869373601987,0.7244720458984375,73.31538584752693,27.122696887210935,1.2977919727605913,5,-0.6329994201660156,2.7112884521484375,1.0135307312011719,0.25612640380859375,-2.553955078125,1,-0.023725680747872624,-1.5116136227713834,68.89815521240234,-1.0970899337010982,71.10816192626953,1.4255229475832805,70.06169891357422,-0.023725680747872624
4220,2016-05-25,71.0935287475586,71.45942687988281,70.74958801269531,71.27647399902344,970217.0,0.0065271518738017065,1.5866358998596033,-0.09920483881644271,57.91664892863747,35.9388749572475,-0.886781764403267,-0.3345418338336117,0.9423639633611742,-0.41425287279837164,10.81929177386463,0.8269271850585938,-2.366999199984008,0.5184749603271541,-1.8160589960422158,2.853008916696524,-0.6487920178575308,1.685741938511839,-2.4514999389648438,87.0129061259417,34.36559790707453,1.1672669781846838,5,-1.0428009033203125,2.2502593994140625,1.3574714660644531,0.600067138671875,-2.2612380981445312,2,-0.02511576325947973,-1.2397332171752156,70.63249969482422,-1.5116136227713834,68.89815521240234,-1.0970899337010982,71.10816192626953,-0.02511576325947973
4221,2016-05-26,71.83995819091797,71.9716796875,70.96180725097656,70.96180725097656,1010881.0,0.01049926001014545,-1.2999973935934528,-4.800075065682472,60.57764929551781,40.63810335812343,-1.39438184055318,-1.2748595462732766,0.1973794314674251,-1.1967697924210228,11.39317758047061,1.0098724365234375,-1.9264574587931378,1.346498870849615,-0.6515605964452504,3.3445583381444806,0.3474691372021823,2.345528604497048,-3.1979293823242188,96.04398474877642,37.986011417581025,0.9990297336474292,5,-1.5331039428710938,1.5038299560546875,1.1598873138427734,0.3110084533691406,-2.553955078125,3,-0.02016916153181425,1.5866358998596033,71.0935287475586,-1.2397332171752156,70.63249969482422,-1.5116136227713834,68.89815521240234,-0.02016916153181425
4222,2016-05-27,71.5179672241211,72.0814437866211,71.25452423095703,71.7155532836914,993048.0,-0.004482059495930835,-1.2828197729522526,-0.22500238920600169,59.37261195779979,44.20375531009916,-1.003549275344966,-1.081514790063835,0.5204062322446248,-0.8967464754927903,11.844619369786358,0.8269195556640625,-1.4389976005403042,1.070976638793951,-0.7730418640601471,2.914995141648049,0.14896738736689485,1.9929858902210071,-2.742752380371087,83.6170812158532,20.55480205240262,0.9220092514270507,5,-1.1562309265136719,1.5513992309570312,1.6392135620117188,0.77935791015625,-2.3856430053710938,4,-0.07019338483249904,-1.2999973935934528,71.83995819091797,1.5866358998596033,71.0935287475586,-1.2397332171752156,70.63249969482422,-0.07019338483249904
4223,2016-05-30,72.15462493896484,72.16925811767578,71.35697174072266,71.48137664794922,493469.0,0.008902066705120504,1.3125108601216333,-3.407367364275234,60.78286131838728,47.72743198033002,-1.5086090042915288,-1.8529419449606905,-0.08680000925636477,-1.525251859558466,12.528226000082304,0.812286376953125,-0.906414345548086,1.7328811645507756,0.006325807443701592,3.4594365216578495,0.8696034859972457,2.5961588431043054,-3.1810363586425723,99.58513673400084,33.25485236188182,0.8632776785535339,5,-1.7489814758300781,0.8598556518554688,1.337350845336914,0.1427001953125,-3.7321319580078125,0,-0.10030429975264987,-1.2828197729522526,71.5179672241211,-1.2999973935934528,71.83995819091797,1.5866358998596033,71.0935287475586,-0.10030429975264987
4224,2016-05-31,70.63981628417969,72.2278060913086,70.63981628417969,72.1399917602539,1384249.0,-0.02099392320404303,-1.1170720791736806,-2.2282648112052943,54.002611878780904,50.44806839565018,0.07615732333353264,-0.41897863448190265,1.4222998225728816,0.006159804305440275,12.58892161077102,1.5879898071289062,-0.48642027231609575,0.2557598114013615,-1.4134307482728588,1.9249503710755818,-0.5788354684357557,1.0903550912384787,-1.4105741408691301,0.0,-65.25400701045811,0.8345952798371121,5,-0.20489883422851562,1.7343482971191406,3.5034523010253906,1.6575088500976562,-5.0713119506835795,1,-0.0668186141294076,1.3125108601216333,72.15462493896484,-1.2828197729522526,71.5179672241211,-1.2999973935934528,71.83995819091797,-0.0668186141294076
4225,2016-06-01,70.8593521118164,71.18865966796875,70.25928497314453,70.5812759399414,1205774.0,0.0031078199121234995,-1.0158701264314556,-0.18536243013563478,56.71541433204938,53.23376092581898,-0.11792221131878478,-0.5794666019104682,1.1912315111181897,-0.18200749450021192,12.115209479349293,0.9293746948242188,-0.26291987215287804,0.4189479827880831,-1.233621540525803,2.0715175061019693,-0.4073367788688671,1.2452327444450333,-1.3302535737060452,30.483144586811772,-37.30287257339448,0.8262847616569439,6,-0.4244346618652344,0.2707672119140625,3.3424606323242188,1.4379730224609375,-5.02740478515625,2,-0.03924404347825616,-1.1170720791736806,70.63981628417969,1.3125108601216333,72.15462493896484,-1.2828197729522526,71.5179672241211,-0.03924404347825616
4226,2016-06-02,70.98375701904297,71.39356231689453,70.63981628417969,70.83740234375,970827.0,0.0017556596767953625,-1.7837811183589511,0.5263114574187884,52.86021651492504,54.7269870887329,-0.1092692826457693,-0.6355979768254798,1.0416393229045013,-0.3049662522846859,11.456060665626488,0.7537460327148438,-0.04791576879492254,0.47932128906249716,-1.1520704042091836,2.110712982334178,-0.3363745575733361,1.2950171356983304,-1.1847877256127788,36.802858715283435,-27.881691102784117,0.8156958466358398,6,-0.5488395690917969,0.1463623046875,3.203418731689453,1.313568115234375,-5.217666625976577,3,-0.03030927722030452,-1.0158701264314556,70.8593521118164,-1.1170720791736806,70.63981628417969,1.3125108601216333,72.15462493896484,-0.03030927722030452
4227,2016-06-03,69.68849182128906,71.2837905883789,69.54944610595703,71.06425476074219,1729505.0,-0.01824734632468694,-1.0973363964313063,-9.400198092060679,47.27981233844976,56.099756090874315,1.0766602231595641,0.6813440362775225,2.2749144557105296,0.9788529447746441,10.738851579599945,1.734344482421875,0.11390138966886809,-0.8075283050537081,-2.454647358666591,0.8395907485591749,-1.6310878318601425,0.01603122175272631,2.5393142700195312,5.191449845894411,-55.433536316041845,0.8235595268064382,6,0.7464256286621094,1.3684463500976562,4.3706207275390625,2.6088333129882812,-2.239288330078125,4,-0.005775540522935163,-1.7837811183589511,70.98375701904297,-1.0158701264314556,70.8593521118164,-1.1170720791736806,70.63981628417969,-0.005775540522935163
4228,2016-06-06,69.49090576171875,70.01047515869139,69.30063629150389,69.66653442382811,1094500.0,-0.0028352753002175435,-1.552607753299,0.12765910250437068,46.70505186470812,55.134764269917284,1.5278388310541686,0.9069890383204751,2.448929157039572,1.1776325898817106,10.352242754995233,0.7098388671875,0.2905485894400073,-0.9934059143066349,-2.6667204299361487,0.6799086013228788,-1.830063172121399,-0.15674865649187097,2.6833331298828114,6.5001172882950815,-51.67489842811645,0.8366572578147575,6,1.2733154296875,1.5660324096679688,4.4803924560546875,2.8064193725585938,-1.1635513305664062,0,-0.005160121875491308,-1.0973363964313063,69.68849182128906,-1.7837811183589511,70.98375701904297,-1.0158701264314556,70.8593521118164,-0.005160121875491308
4229,2016-06-07,69.66653442382811,70.17878723144531,69.62994384765625,69.90802764892578,1392012.0,0.0025273618207191095,-2.488325857679719,1.375021720243459,45.768215512074605,53.78493833474363,1.3418926337974995,0.7417243849595394,2.2357137336246637,1.0223420779675791,9.828209363321374,0.6878814697265625,0.3443172187103727,-0.8002143859863367,-2.501289072898132,0.9008603009254585,-1.6507517294422343,0.05032295746956095,2.39276036376954,17.482611802102504,-36.69709369396467,0.8505373434558977,6,1.0976867675781392,0.8854675292968892,4.304763793945327,2.678356170654311,-1.1708679199218608,1,-0.01785708810061859,-1.552607753299,69.49090576171875,-1.0973363964313063,69.68849182128906,-1.7837811183589511,70.98375701904297,-0.01785708810061859
4230,2016-06-08,69.36650085449219,69.67385101318361,69.08841705322266,69.57872009277344,1105070.0,-0.004306710127284674,1.9091253743790593,0.878779262629083,46.83545886384773,52.25802828678029,1.5323248252454533,1.0664660548460319,2.4427056776623317,1.3506401300238622,9.31973190562944,0.5854339599609517,0.6237718436173196,-1.081221389770505,-2.824187705285226,0.6617449257442161,-1.9527045475278726,-0.20973823201313735,2.582447593261719,12.063612894684583,-40.26448933578361,0.8714831577573621,6,1.2916107177734375,1.0684165954589844,4.44746208190918,3.2894020080566406,0.01463317871092329,2,-0.05475260355085532,-2.488325857679719,69.66653442382811,-1.552607753299,69.49090576171875,-1.0973363964313063,69.68849182128906,-0.05475260355085532
4231,2016-06-09,68.86888122558594,69.24941253662111,68.61275482177734,68.97865295410156,1303416.0,-0.00717377441237943,-1.0470501655832667,0.5172562553925798,39.270687339566756,50.024481106976616,1.7479969427286193,1.6060861683061916,2.888181391208235,1.8721649347002653,8.752836526232038,0.7537460327148438,0.5587200058303239,-1.5532283782958984,-3.37544122588875,0.26898446929695297,-2.464334802092324,-0.6421219544994727,2.9084353384960906,9.589029357494187,-36.81576918850003,0.9111064237964289,6,1.5513992309570312,1.5513992309570312,4.452951431274414,3.7870216369628906,1.3025894165039062,3,-0.04409733169583574,1.9091253743790593,69.36650085449219,-2.488325857679719,69.66653442382811,-1.552607753299,69.49090576171875,-0.04409733169583574
4232,2016-06-10,68.21027374267578,68.84693145751953,67.65410614013672,68.72252655029297,2042362.0,-0.009563208682784152,2.134631192734126,4.666527661940506,46.12851200065953,48.39622007167353,2.109949600999201,2.2048316512322543,3.530740513997344,2.5642940605896456,8.788724952806282,1.2147750854492188,0.4025991392099968,-2.102067184448245,-4.1756172556761015,-0.028517113220388524,-3.1388422200621733,-1.0652921488343168,3.3138778820218704,22.029222005650997,-28.250833381056115,1.0367750356139307,6,1.730682373046875,1.730682373046875,5.020084381103516,4.445629119873047,1.9465637207031108,4,-0.03583306759374849,-1.0470501655832667,68.86888122558594,1.9091253743790593,69.36650085449219,-2.488325857679719,69.66653442382811,-0.03583306759374849
4233,2016-06-13,67.35407257080078,67.99805450439453,67.22966766357422,67.61019897460939,1483897.0,-0.012552378474612658,-2.0435005968300017,0.5000000000000278,29.52467083946412,45.676448845082774,2.4737185014201515,2.9816337803530644,4.358961963539613,3.4340715396664336,8.903435177459713,0.9806060791015625,0.11159046912322879,-2.810812377929693,-5.270574868448904,-0.3510498874104826,-4.0406936231892985,-1.580931132670088,3.78307450544078,4.21837447968811,-41.365472667316084,1.2298812452596026,6,1.9575424194335938,2.374664306640625,5.396963119506836,5.301830291748047,2.2612380981445312,0,0.001412400420333304,2.134631192734126,68.21027374267578,-1.0470501655832667,68.86888122558594,1.9091253743790593,69.36650085449219,0.001412400420333304
4234,2016-06-14,66.05148315429689,67.156494140625,66.05148315429689,66.95890808105469,2164208.0,-0.01933943066523025,-1.4354873967950137,3.5428792707989496,21.50536243544333,41.764220856570994,3.4162633708818504,4.1676521906126,5.681083484525047,4.713238495941155,9.70500284930986,1.302589416503892,-0.2051665695098137,-3.903743362426738,-6.973944044430155,-0.8335426804233208,-5.4388437034284465,-2.3686430214250294,4.616766392424594,0.0,-38.67680764741086,1.5351003410017054,6,2.671039581298814,3.088161468505845,6.077529907226548,6.604419708251939,3.5491943359375,1,0.03445602079122123,-2.0435005968300017,67.35407257080078,2.134631192734126,68.21027374267578,-1.0470501655832667,68.86888122558594,0.03445602079122123
4235,2016-06-15,66.80522918701172,67.44920349121094,66.52715301513672,66.59300994873047,1658107.0,0.011411492925209155,-4.361801242236025,-0.2338697472632837,21.570222298810776,38.2875548325583,2.265169754457034,3.281891931198672,4.93928102350354,3.94944609599969,10.44915109312897,1.3977203369140483,-0.6088205810726492,-2.9593654632568303,-6.316391381353284,0.39766045483962387,-4.63787842230505,-1.2808525042086103,3.216673064770319,23.569814795816896,-7.526137568451141,1.6785129590482248,6,1.8624076843261719,2.3344154357910156,5.323783874511719,6.249500274658203,2.76617431640625,2,0.025303967031718333,-1.4354873967950137,66.05148315429689,-2.0435005968300017,67.35407257080078,2.134631192734126,68.21027374267578,0.025303967031718333
4236,2016-06-16,66.63691711425781,66.90036773681639,66.09539031982422,66.24175262451172,1641804.0,-0.0025194445824403555,-1.3404278917072001,1.8620578084555652,21.95120026445521,35.47326460211446,1.9579369463916265,3.352349171506347,5.157224812523552,4.105112112776226,11.304595847542348,0.8049774169921733,-0.8589325278971529,-2.9564384460449276,-6.587832223052004,0.674955330962149,-4.772135334548466,-1.1407415575413893,2.8291264638763067,20.94239980349573,-3.364989210092574,1.8156968885035414,6,1.4782180786132812,2.502727508544922,5.45550537109375,6.417812347412109,3.3516082763671875,3,0.041181630810440684,-4.361801242236025,66.80522918701172,-1.4354873967950137,66.05148315429689,-2.0435005968300017,67.35407257080078,0.041181630810440684
4237,2016-06-17,66.81986999511719,67.55897521972656,66.53446960449219,67.28089141845703,2928308.0,0.0027455183820355167,1.014385899118695,-1.1666570132252148,17.657533980456563,32.2457626149754,1.481023021805001,2.98468199636379,5.004405017100936,3.9179267972792786,12.560360500184691,1.024505615234375,-1.1857941244504957,-2.5590709686279354,-6.3180310739058,1.1998891366499294,-4.438551021266861,-0.6795909159890101,2.1681351236797184,39.47385955216875,23.66873877982357,1.879480052638929,6,1.2952651977539062,2.319774627685547,5.272552490234375,6.234859466552734,3.2271957397460938,4,0.05015874241026763,-1.3404278917072001,66.63691711425781,-4.361801242236025,66.80522918701172,-1.4354873967950137,66.05148315429689,0.05015874241026763
4238,2016-06-20,68.45907592773439,69.00791931152344,68.19563293457031,68.51762390136719,1088295.0,0.024531713885959094,-1.774988922772174,0.1269962103033104,36.97550519733091,31.268794802226097,-0.3575392850403034,1.381737110299511,3.3909378315178174,2.2892354667675363,12.37540459864084,2.18804931640625,-1.456349212396276,-0.8979110717773295,-4.673785102681109,2.8779629591264495,-2.785848087229212,0.9900259436745529,-2.4075927734375,81.4356422868295,61.00273749142641,1.887937015451889,6,-0.5964088439941406,0.6805686950683452,3.444911956787095,4.595653533935533,1.8953399658202983,0,0.024799656037377105,1.014385899118695,66.81986999511719,-1.3404278917072001,66.63691711425781,-4.361801242236025,66.80522918701172,0.024799656037377105
4239,2016-06-21,68.95669555664061,69.42504119873047,68.27613067626953,68.53225708007811,1161594.0,0.007268862779151508,-1.453125254532793,-7.24941360438018,39.001696151596796,30.398376723087104,-1.0800134751506931,0.7927794654307263,2.867571130835387,1.7982369228010526,12.823070207608644,1.1489105224609375,-1.5640089478607706,-0.3165012359619226,-4.047303377446653,3.4143009055228077,-2.1819023067042878,1.5488998347804426,-2.8460836791991966,85.93409161732585,64.01417251666624,1.8654010707423623,6,-1.218433380126939,0.18294906616212359,2.6728706359863423,4.098033905029311,1.8807067871093892,1,0.00955114085714448,-1.774988922772174,68.45907592773439,1.014385899118695,66.81986999511719,-1.3404278917072001,66.63691711425781,0.00955114085714448
4240,2016-06-22,69.30796051025389,69.93730163574219,68.93474578857422,69.34454345703125,955851.0,0.005093993422651044,-1.5607662402198166,-0.08619140063276284,40.56062942316041,30.541703621264176,-1.6097366536140214,0.31714561846725076,2.4150787244450242,1.4599092947103287,13.433584429917495,1.0025558471679688,-1.6507675297030318,0.12404212951658167,-3.5074832664723488,3.755567525505512,-1.6917205684778764,1.9398048275110398,-3.064771459960909,83.61906161444219,60.955238424069854,1.815762697994464,6,-1.3135681152343608,-0.16831588745115766,2.3399009704589986,3.74676895141603,0.3512573242187642,2,0.0042234250990143,-1.453125254532793,68.95669555664061,-1.774988922772174,68.45907592773439,1.014385899118695,66.81986999511719,0.0042234250990143
4241,2016-06-23,70.39100646972656,70.72763061523438,69.28600311279297,69.52017974853516,1643810.0,0.015626573794686127,-1.153000358915051,-23.804171011461033,54.054023116032795,31.422315967416765,-2.7425739155447246,-0.9275752247459934,1.238944101863666,0.40604487385036236,14.113548847507824,1.4416275024414062,-1.7214440017549606,1.2795356750488338,-2.182755335856541,4.741826685954209,-0.4516098304038536,3.0106811805015212,-3.9261706643066248,91.97206726273002,64.32635279267375,1.7311455054526883,6,-2.0014495849609375,-1.2513618469238281,1.2568550109863281,2.6637229919433594,-0.5854339599609517,3,-0.011643575044790522,-1.5607662402198166,69.30796051025389,-1.453125254532793,68.95669555664061,-1.774988922772174,68.45907592773439,-0.011643575044790522
4242,2016-06-24,66.49787902832031,67.93218994140625,65.23919677734375,65.86122131347656,4856184.0,-0.05530717113812811,-1.8638096938030408,0.7310957499934292,37.89224243292152,32.35204614446759,0.9857700835837022,2.709071893426028,4.983568129777439,4.299585289215983,15.413502490580772,5.1518096923828125,-1.8935810831583666,-2.3625873565673885,-5.818170270041449,1.092995556906672,-4.090378813304426,-0.6347958998303511,4.2297515869140625,22.9333592816036,-7.081976256920235,1.727791456737031,6,1.48553466796875,2.2356224060058594,5.149982452392578,6.556850433349609,1.6172561645507955,4,0.052492596956634996,-1.153000358915051,70.39100646972656,-1.5607662402198166,69.30796051025389,-1.453125254532793,68.95669555664061,0.052492596956634996
4243,2016-06-27,64.91720581054689,66.99549865722656,64.58058166503906,66.15393829345703,3204392.0,-0.023770280208489702,-1.5287343466016896,-1.9425390662448248,32.74853314976231,33.60128733494747,2.4411332298774227,3.920754165832065,6.37307617245294,5.862486899997705,16.818010130585552,2.4149169921875,-1.9905298751079954,-3.5813896179199105,-7.099726983546304,-0.06305225229351663,-5.3405583007331074,-1.8222209351067136,5.810424804687486,5.476191067213334,-25.045275665706534,1.7591686828131978,6,2.7369003295898295,3.486988067626939,6.772733688354478,8.137523651123033,2.231964111328111,0,0.07902157617946881,-1.8638096938030408,66.49787902832031,-1.153000358915051,70.39100646972656,-1.5607662402198166,69.30796051025389,0.07902157617946881
4244,2016-06-28,65.91976165771484,66.81986999511719,65.81731414794922,65.97830963134766,1890642.0,0.015443607509753265,-6.611178685201274,0.04734085539262613,38.08801093927233,35.436597183887656,1.5845612918094645,2.6840662084442215,5.12926464534695,4.847925785206371,18.250933818469818,1.9026641845702983,-2.126606465128077,-2.3428310394287166,-5.889524851020198,1.2038627721627648,-4.1161779452244645,-0.5694841336329688,4.561986999511717,21.785738222130654,-10.613211003982492,1.7733469057957436,6,1.734344482421875,2.4844322204589844,5.770177841186523,7.134967803955078,1.456268310546875,1,0.067273517444838,-1.5287343466016896,64.91720581054689,-1.8638096938030408,66.49787902832031,-1.153000358915051,70.39100646972656,0.067273517444838
4245,2016-06-29,68.07854461669922,68.07854461669922,66.42469787597656,66.62228393554689,1416998.0,0.032748646304180395,1.2713608382449246,-24.87294761532423,47.54990376150829,38.2808975724491,-0.4186307956064468,0.3228215698110688,2.7222069269163,2.7238048547674367,19.215740817096787,2.158782958984375,-1.9900189781075284,-0.04500770568847656,-3.3744456364284616,3.2844302250515085,-1.709726671058462,1.6197112596815089,2.1671573608398376,56.904751857377256,20.727380572243312,1.6647189653699908,6,-0.4244384765625,0.3256492614746094,3.593099594116211,4.976184844970703,-1.024505615234375,2,0.04052462846531024,-6.611178685201274,65.91976165771484,-1.5287343466016896,64.91720581054689,-1.8638096938030408,66.49787902832031,0.04052462846531024
4246,2016-06-30,68.83229064941406,68.86156463623047,67.39066314697266,67.719970703125,1649221.0,0.011071711902165937,1.512497719394271,0.7638192534381214,51.916986168280204,42.08750337109617,-0.9255447010519049,-0.6328160634823377,1.7273644081668493,2.000692157013262,20.213331970147976,1.4709014892578125,-1.6109373933116444,0.8163116455078097,-2.2528762865897107,3.88549957760533,-0.7182823205409505,2.35090561155657,1.186806515624994,99.31618539448992,58.81489751477319,1.5345939660487598,6,-1.1781845092773438,-0.4280967712402344,2.8649673461914062,4.222438812255859,-0.6147003173828125,3,0.012013651983055595,1.2713608382449246,68.07854461669922,-6.611178685201274,65.91976165771484,-1.5287343466016896,64.91720581054689,0.012013651983055595
4247,2016-07-01,69.28600311279297,69.79093933105469,68.64934539794922,69.22013854980469,1326947.0,0.006591564207703238,1.1224405846849979,0.05921368506248542,56.10546000596029,44.21305390538832,-1.1093028936196276,-1.178658464943453,1.0588075484118633,1.5629185871634803,20.378855336144355,1.1415939331054688,-1.2516102813811756,1.2901485443115206,-1.737866488219197,4.318163576842238,-0.2238589719538453,2.8041560605768865,0.5155534322460937,90.30899123192353,43.350243326681365,1.5140075162653608,7,-1.63189697265625,-0.8818092346191406,2.539318084716797,3.768726348876953,-0.8708343505859375,4,0.007498908489883771,1.512497719394271,68.83229064941406,1.2713608382449246,68.07854461669922,-6.611178685201274,65.91976165771484,0.007498908489883771
4248,2016-07-04,69.13232421875,69.71775817871094,68.79570007324219,69.65921783447266,795722.0,-0.002218036647211319,1.8636487495112966,-7.999652496235376,60.49874580374635,46.60161497784938,-0.9499812842822735,-1.1101383750768008,0.9713738799433713,1.7572770487494154,20.404011381858194,0.92205810546875,-0.8671892726894299,1.1543987274169893,-1.8404077450681768,4.1492051999021555,-0.34300450882558664,2.6518019636595653,-4.5517425537109375,83.42533374549518,29.265596861341734,1.4974032362425798,7,-1.4782180786132812,-0.7281303405761719,2.5832271575927734,3.922405242919922,0.9586486816406108,0,-0.014713652945621769,1.1224405846849979,69.28600311279297,1.512497719394271,68.83229064941406,1.2713608382449246,68.07854461669922,-0.014713652945621769
4249,2016-07-05,68.42249298095703,68.96401214599611,67.52238464355469,68.75911712646484,1601845.0,-0.01026771840545826,2.8628084306068375,0.6388844644589565,55.52778050139044,48.26463176431938,-0.3619595147517174,-0.5252142902610046,1.5471892110937944,2.4880652487560297,20.795949793349703,1.6099395751953125,-0.4589246913958078,0.5067695617675838,-2.3904512755770497,3.4039903991122173,-0.941840856904733,1.9553799804399006,-3.7391677856445256,59.34794433615883,1.2643102638312769,1.4486104186723203,7,-0.7683868408203125,-0.018299102783203125,3.287569046020508,4.632236480712891,1.880699157714858,1,-0.018609714490181117,1.8636487495112966,69.13232421875,1.1224405846849979,69.28600311279297,1.512497719394271,68.83229064941406,-0.018609714490181117
4250,2016-07-06,65.56850433349611,67.66874694824219,65.40019226074219,67.32480621337889,2460898.0,-0.04171126369591982,-1.1678307402925008,5.217397216807857,46.914631808778104,47.471366063513315,2.1297725835878225,2.139333665799711,4.247749202392541,5.315663565538799,21.191852896079315,3.0223007202148438,-0.42781090016393364,-2.1573192596435433,-5.150448730788256,0.835810211501169,-3.6538839952159066,-0.6607545240711801,-0.7844904785156359,3.8333356501435025,-56.513316560038895,1.4965647355723597,7,1.617256164550767,2.418567657470689,5.836036682128892,7.486225128173814,5.525024414062486,2,0.027566979804390934,2.8628084306068375,68.42249298095703,1.8636487495112966,69.13232421875,1.1224405846849979,69.28600311279297,0.027566979804390934
4251,2016-07-07,65.83194732666016,66.30760955810547,65.05625152587889,65.80267333984375,1512381.0,0.004017828313180871,1.5522333481160184,-0.016667969869940583,47.16027290012301,48.5011472265357,1.2869546957113158,1.725155171730961,3.8201594720848107,5.081661405261784,21.37054442449211,1.2513580322265767,-0.45489405248274295,-1.7420295715332088,-4.798462040716956,1.3144028976505382,-3.2702458061250894,-0.2138133369413282,-0.9492585852050723,16.383251287092268,-44.678519330323624,1.5282162345918762,7,1.3538131713867188,2.1551246643066406,4.950571060180664,7.222782135009766,5.166450500488281,3,0.018563808673935034,-1.1678307402925008,65.56850433349611,2.8628084306068375,68.42249298095703,1.8636487495112966,69.13232421875,0.018563808673935034
4252,2016-07-08,65.76609039306639,66.69546508789061,65.31969451904297,65.5904541015625,1619367.0,-0.0010003795462252274,-2.8367429440738334,5.999739379723257,41.48938170921702,49.47235262203067,1.3835903175807829,1.6848968277650442,3.7507479862683653,5.155258569786838,20.936901531935927,1.375770568847642,-0.5401114892618324,-1.6856773376464957,-4.829203037189956,1.4578483618969642,-3.2574401874182257,-0.11391448787476577,-0.7867002628661908,15.227670366108894,-41.47004283303865,1.5717628497717306,7,1.6575050354004048,2.1660957336425923,5.016427993774428,7.28863906860353,5.203033447265639,4,0.03727604794983086,1.5522333481160184,65.83194732666016,-1.1678307402925008,65.56850433349611,2.8628084306068375,68.42249298095703,0.03727604794983086
4253,2016-07-11,67.44920349121094,67.50775146484375,66.21247863769531,66.21979522705078,1090153.0,0.025592415302248206,-1.0823628257256577,6.999739368403329,45.567978007445134,50.303460074049866,0.10885972044164305,0.009777414692024422,1.9422939411264792,3.4841429255476157,20.078964816291855,1.741661071777358,-0.8392752739996894,-0.007320785522466622,-3.1505119362977325,3.1358703652527993,-1.5789163609100996,1.5642747898651663,-2.3929519653320455,61.23588924595559,7.896144875265932,1.571595575387631,7,-0.025608062744140625,0.20490264892578125,3.296724319458008,5.605525970458984,5.188407897949219,0,0.014321374026632805,-2.8367429440738334,65.76609039306639,1.5522333481160184,65.83194732666016,-1.1678307402925008,65.56850433349611,0.014321374026632805
4254,2016-07-12,68.32735443115234,68.67861938476561,67.33943939208984,67.55165863037111,985164.0,0.013019441216319594,-1.2317169302751123,0.6309505340043697,47.20365437315999,50.26498791978895,-0.43791003566740017,-0.7263701333262702,0.9872351567545365,2.611766717077387,18.372476764323274,1.339179992675767,-0.6051417814733497,0.7570365905761776,-2.336371187864245,3.8504443690166,-0.7896672986440336,2.3037404797963887,-3.1778727722168156,90.30289116685066,39.10814860204346,1.5467038892202118,7,-0.9037590026855469,-0.673248291015625,2.5832252502441406,4.727375030517578,3.7028656005859375,1,0.02581130915898866,-1.0823628257256577,67.44920349121094,-2.8367429440738334,65.76609039306639,1.5522333481160184,65.83194732666016,0.02581130915898866
4255,2016-07-13,68.49566650390625,68.74447631835939,68.08586883544922,68.08586883544922,1006014.0,0.0024633190345968448,-2.214305661571756,0.5282968762294534,44.29766210251932,49.41839635692663,-0.6043889411957934,-0.8027003481367672,0.7959378197794393,2.432272378531451,16.836954623742557,0.6586074829101705,-0.11164385770425156,0.8408267974853487,-2.2569345701867007,3.938588165157398,-0.7080538863506831,2.3897074813213806,-3.254819314575215,93.25394116539726,45.26675979415546,1.548880683836026,7,-1.0720710754394531,-0.8415603637695312,2.162445068359375,4.559062957763672,3.8053207397460938,2,0.026388904977843408,-1.2317169302751123,68.32735443115234,-1.0823628257256577,67.44920349121094,-2.8367429440738334,65.76609039306639,0.026388904977843408
4256,2016-07-14,69.38113403320311,69.79093933105469,68.71520233154297,68.84693145751953,1214556.0,0.012927351093756645,-1.6972291034997273,1.303576415392887,60.591392003192695,49.916833245508,-1.5687908253769223,-1.551587493501728,-0.10175593756433443,1.5668315760901805,14.815011205405343,1.2952728271484375,0.2836050778409174,1.5890834808349439,-1.5614882452785253,4.739655206948413,0.013797617778209315,3.1643693438916785,-4.050748624084477,90.83464862512872,38.039256486601026,1.5752858630567317,7,-1.957538604736314,-1.727027893066392,1.1653804779052876,3.673595428466811,2.597862243652358,3,0.02468098479820169,-2.214305661571756,68.49566650390625,-1.2317169302751123,68.32735443115234,-1.0823628257256577,67.44920349121094,0.02468098479820169
4257,2016-07-15,70.17147064208984,70.23733520507811,69.05915069580078,69.15428161621094,1148958.0,0.011391232211749536,1.050945939664415,1.904126022936682,70.49089213678782,51.02707172695705,-2.481244324398645,-2.1902515777827603,-0.9003413604494597,0.8200162003819571,13.390435900780803,1.1781845092773295,0.39250889857666493,2.2118400573730526,-1.0746179316357285,5.498298046381834,0.5686110628686691,3.855069051877436,-4.662663076093764,98.36355502648145,37.947485726698496,1.643228994504389,7,-2.5246772766113423,-2.517364501953125,0.248809814453125,2.883258819580078,1.1050033569335938,4,0.011784378715337773,-1.6972291034997273,69.38113403320311,-2.214305661571756,68.49566650390625,-1.2317169302751123,68.32735443115234,0.011784378715337773
4258,2016-07-18,70.15683746337889,70.8593521118164,69.64458465576172,70.17878723144531,752210.0,-0.00020853458787528645,-1.3216803610355714,-0.02157884867805635,67.90356045395748,52.402158388353385,-2.5769999221428037,-2.152251904909278,-0.8900504340578124,0.8652068627892504,13.210852666645529,1.2147674560546875,0.360736262079314,2.1123188018798658,-1.3132193961602496,5.537856999919981,0.39954970285981517,3.8250879008999163,-4.364318239037885,80.04170261096452,14.130296894005284,1.7127690990200553,7,-2.199035644531236,-2.4368705749511577,-0.2158813476562358,2.6929893493652486,1.4855346679687642,0,0.011578149847149888,1.050945939664415,70.17147064208984,-1.6972291034997273,69.38113403320311,-2.214305661571756,68.49566650390625,0.011578149847149888
4259,2016-07-19,69.61531066894531,69.988525390625,69.05182647705078,69.92997741699219,789261.0,-0.007718802813998726,3.338952502120441,14.335766423348383,57.521517843473326,53.580701281097305,-2.0657096129423564,-1.6430957858823945,-0.3686845953488671,1.4116673840441933,13.213733751219364,1.1050109863281108,0.1940135056601946,1.5378612518310604,-1.9369083776073523,5.012630881269473,-0.199523562888146,3.2752460665502667,-3.4174448136062807,55.14516155653241,-11.4137203309622,1.7373848147192077,7,-1.6575088500976562,-1.8953437805175781,-0.09513473510742188,3.022296905517578,2.0636520385742188,1,0.04341431060456458,-1.3216803610355714,70.15683746337889,1.050945939664415,70.17147064208984,-1.6972291034997273,69.38113403320311,0.04341431060456458
4260,2016-07-20,69.60067749023439,70.23001098632811,69.31527709960939,69.80557250976561,889555.0,-0.0002102005804515139,-1.358486112203963,0.6511492580738113,54.054091043757246,54.34668107483444,-1.5857182774727363,-1.6921668598889426,-0.3660693603525971,1.4282781724870972,13.638927927572064,0.9147338867187216,-0.045699156133053975,1.5085922241211023,-1.99038193967408,5.007566387916285,-0.24089485777648179,3.2580793060186863,-3.029892734377171,41.29726229193271,-20.245676517572434,1.7494870818975892,7,-1.5111541748047017,-1.8807106018066548,-0.6695938110351705,2.4478378295898295,1.4635772705077983,2,0.03490688063840719,3.338952502120441,69.61531066894531,-1.3216803610355714,70.15683746337889,1.050945939664415,70.17147064208984,0.03490688063840719
4261,2016-07-21,69.57140350341797,69.69580841064453,68.7078857421875,69.40309143066406,743788.0,-0.0004205991647211471,3.7368536571982514,-0.8214551683051482,51.57640649441718,55.46746160652335,-1.0842386821678787,-1.8207969824654242,-0.33760547238040317,1.4466433720696301,14.243559676058215,0.9879226684570312,-0.15163392243064777,1.5202983856201229,-1.8832029768465475,4.923799748086793,-0.1814522956132123,3.222049066853458,-2.657533359084013,40.136242584140966,-17.03400696379387,1.7017506812333354,7,-1.0354881286621094,-1.8514366149902344,-0.6677627563476562,2.47711181640625,2.8393478393554688,3,0.03923427734356788,-1.358486112203963,69.60067749023439,3.338952502120441,69.61531066894531,-1.3216803610355714,70.15683746337889,0.03923427734356788
4262,2016-07-22,69.988525390625,69.988525390625,68.95669555664061,69.31527709960939,643783.0,0.005995593968239232,2.065228230814602,3.9999999999999156,54.595479539338235,56.470517332289255,-0.9380682340851649,-2.0690828977488707,-0.7837353452872833,1.0260687705454359,13.07114722127608,1.0318298339843892,0.1472509700564899,1.762887954711914,-1.663173391949968,5.188949301373796,0.0498572813809659,3.4759186280428622,-2.7590166888924443,59.52403748976053,5.440456097790758,1.7130306733309413,7,-0.889129638671875,-2.2685585021972656,-1.361135482788086,2.0599899291992188,2.0343780517578125,4,0.0284399603380856,3.7368536571982514,69.57140350341797,-1.358486112203963,69.60067749023439,3.338952502120441,69.61531066894531,0.0284399603380856
4263,2016-07-25,70.04706573486328,70.8593521118164,69.83484649658203,69.90802764892578,777440.0,0.0008364277417127752,-6.179426860564585,0.20651829019537174,59.37498899318458,57.82288784562532,-0.6586081001903636,-1.8167474994670556,-0.867898572444318,0.9628619772242644,11.747234134760113,1.024505615234375,0.4569571494228626,1.5649353027343693,-1.5743276263126091,4.704198231781348,-0.004696161789127018,3.1345667672578656,-2.527169560324012,62.244988421862644,8.462666320719649,1.5696314645234908,7,-0.5744552612304688,-2.327098846435547,-1.4196758270263672,2.0014495849609375,2.1441497802734375,0,0.017551174360588062,2.065228230814602,69.988525390625,3.7368536571982514,69.57140350341797,-1.358486112203963,69.60067749023439,0.017551174360588062
4264,2016-07-26,70.35441589355469,70.58859252929688,69.71775817871094,69.99584197998047,605507.0,0.004387766360617551,1.1061935471966196,2.5789618086040385,89.11490309490206,62.802581289223404,-0.7243547030088564,-1.8707438651749726,-1.1959412476985847,0.6454576734262787,10.32489268171492,0.8708343505859375,0.9237845543238592,1.650552749633789,-1.350062168307801,4.651167667575379,0.15024529066299408,3.150860208604584,-2.5673632440332455,76.53060138937649,15.751359250258595,1.5003074589707963,7,-0.5707969665527344,-2.634449005126953,-1.8532600402832031,1.6940994262695312,1.6026229858398438,1,0.018306686530403793,-6.179426860564585,70.04706573486328,2.065228230814602,69.988525390625,3.7368536571982514,69.57140350341797,0.018306686530403793
4265,2016-07-27,70.83740234375,71.32038116455078,70.42759704589844,70.44955444335938,854438.0,0.006865048114763184,-3.1355315238903025,1.0816400348943596,89.49199595975631,66.01375950661937,-0.9389767039587014,-2.2519023464224404,-1.7064661713238252,0.14273777706921464,9.824139054128944,0.9659652709960938,1.239548366276452,1.9955963134765682,-1.1348291970736284,5.126021824026765,0.4303835582014699,3.5608090687516665,-2.804565737244957,81.51274001606191,14.493206872862089,1.5652127552750987,7,-0.8232688903808594,-2.886920928955078,-2.398448944091797,1.2111129760742188,0.6512908935546875,2,0.01188016973978967,1.1061935471966196,70.35441589355469,-6.179426860564585,70.04706573486328,2.065228230814602,69.988525390625,0.01188016973978967
4266,2016-07-28,69.65921783447266,70.82276153564453,69.65921783447266,70.60322570800781,1227694.0,-0.01663223763570565,-1.465114399553878,-2.433964119915021,76.12966721901446,66.6402900713112,0.316036945940084,-1.0630955512531983,-0.5521488387890514,1.2944880139279746,9.603558703453666,1.1781845092773438,1.4520392607156367,0.7760654449462834,-2.3756027683870116,3.9277336582795783,-0.7997686617203641,2.351899551612931,-1.2976267721630421,29.72147714911941,-42.03800572779255,1.575834106666651,7,0.3549156188964844,-1.7087364196777344,-1.0921993255615234,2.3892974853515625,2.7442169189453125,3,0.020170150770401074,-3.1355315238903025,70.83740234375,1.1061935471966196,70.35441589355469,-6.179426860564585,70.04706573486328,0.020170150770401074
4267,2016-07-29,69.80557250976561,70.16415405273439,69.17623138427734,70.16415405273439,967337.0,0.0021010094549256397,4.5101702127656,0.37985016123430065,69.9257559882943,66.8649784640153,0.1255212674848707,-1.231678383910264,-0.7548979182288207,1.1116487150395784,9.80717336563825,0.9879226684570455,1.730953871567749,0.8964416503906136,-2.277693360103669,4.070576660884896,-0.6906258548565205,2.4835091556377478,-1.1481024372318842,29.351546765917114,-41.9322828296468,1.5870675052471406,7,0.20856094360352984,-1.855091094970689,-1.040971755981431,2.242942810058608,2.422233581542983,4,0.0373204994865326,-1.465114399553878,69.65921783447266,-3.1355315238903025,70.83740234375,1.1061935471966196,70.35441589355469,0.0373204994865326
4268,2016-08-01,68.11513519287111,69.05915069580078,67.33212280273439,68.06391143798828,1389322.0,-0.024216366346082374,-1.2802042830952958,-0.14285106382981555,48.42219902890603,65.85394304017449,1.6716813435428577,0.3991089235558434,0.9295852568265417,2.781691590505531,10.272518346673879,2.4734497070312216,1.6146827195654794,-0.7431362152099439,-3.934762173543149,2.448489743123261,-2.3389491943765535,0.8526767639566657,3.2052459716796733,19.632940474300355,-47.210841222419035,1.5958129791666031,8,1.2111167907714702,-0.16465377807618609,0.24332237243650923,3.5272369384765483,4.039489746093736,0,0.05737004321354844,4.5101702127656,69.80557250976561,-1.465114399553878,69.65921783447266,-3.1355315238903025,70.83740234375,0.05737004321354844
4269,2016-08-02,67.149169921875,68.15904235839844,66.90768432617189,68.12245178222656,936544.0,-0.01418136025511707,1.3915953398171235,-19.000595770027495,41.050576554465856,64.40910809691988,2.515575763421026,1.3331396300266078,1.822337363049627,3.697367980742044,10.186253827780014,1.2513580322265483,1.2550123671914832,-1.6454353332519531,-4.92329791336563,1.6324272468617238,-3.2843666233087987,-0.006504043195107556,4.09144607543945,5.47251725073926,-55.63337444663033,1.6389312900568387,8,1.9648628234863281,1.0391464233398438,0.8799800872802734,4.1638946533203125,5.0859527587890625,1,0.07508723635940573,-1.2802042830952958,68.11513519287111,4.5101702127656,69.80557250976561,-1.465114399553878,69.65921783447266,0.07508723635940573
4270,2016-08-03,67.37602996826172,67.5809326171875,66.62960052490234,67.39066314697266,672776.0,0.0033784490061554706,3.8147733415707776,0.015034882809437955,35.394490416303185,62.61111742157389,2.1679461696721063,1.3161159857845917,1.5085281703649258,3.4189244743226084,9.22690052753103,0.9513320922851562,0.9424856013404934,-1.5089515686035213,-4.499360480580947,1.4814573433739042,-3.004156024592234,-0.013747112614808543,3.691268762207031,17.801115708343794,-37.910754421699615,1.4952044559887139,8,1.5989608764648438,0.812286376953125,0.6531200408935547,3.9370346069335938,3.7248153686523438,2,0.06799167171605025,1.3915953398171235,67.149169921875,-1.2802042830952958,68.11513519287111,4.5101702127656,69.80557250976561,0.06799167171605025
4271,2016-08-04,67.05403900146484,67.83705902099611,66.76132202148439,67.80778503417969,910393.0,-0.004779013648452568,1.6486395100920468,51.50938477580814,25.629295804217378,59.39265256211601,2.3415336857766818,1.8280841864114166,1.7139723911552096,3.7011912724677387,8.01859412315482,1.0757369995117188,0.8131526650761174,-1.8920471191406278,-4.6615710461241235,0.8774768078428679,-3.2768090826323686,-0.5072851556488871,3.7469978366699195,12.008262803784264,-36.7259732336277,1.384761963491745,8,1.9209518432617188,1.13427734375,0.9751110076904297,4.259025573730469,2.9198455810546875,3,0.06613552743247819,3.8147733415707776,67.37602996826172,1.3915953398171235,67.149169921875,-1.2802042830952958,68.11513519287111,0.06613552743247819
4272,2016-08-05,68.21759033203125,68.29076385498047,67.09794616699219,67.41262054443361,886642.0,0.017352442118229172,1.5077190815696402,-1.0679589048028557,37.148413049127896,56.92303301277637,1.006166606622827,0.9039562207616143,0.4553722606531494,2.5059142744927385,6.8870061786183,1.236724853515625,0.7511247069304261,-0.8510707855224666,-3.215348305273679,1.5132067342287456,-2.0332095453980656,0.3310679743531324,2.333160327309571,65.36147415888408,19.736976917710123,1.1821387598756035,8,0.7574005126953125,-0.02927398681640625,-0.18844032287597656,3.0954742431640625,1.0464630126953125,4,0.061360191719074475,1.6486395100920468,67.05403900146484,3.8147733415707776,67.37602996826172,1.3915953398171235,67.149169921875,0.061360191719074475
4273,2016-08-08,68.41516876220703,68.86888122558594,68.12977600097656,68.38590240478516,534379.0,0.0028962974097168637,-1.729747245625405,0.03635708802092777,41.66664017876154,51.65100379987187,0.6177197307259519,0.8247408980844568,0.14255668763109952,2.287836259158496,6.073513344084313,0.739105224609375,0.7198375494526914,-0.7017906188964815,-2.964036532009942,1.560455294216979,-1.8329135754532047,0.4293323376602416,1.9003128890674787,79.7384730176793,33.85931424112063,1.1311229565567293,8,0.5598220825195312,-0.2268524169921875,-0.3860187530517578,2.8978958129882812,4.17852783203125,0,0.05572795328990976,1.5077190815696402,68.21759033203125,1.6486395100920468,67.05403900146484,3.8147733415707776,67.37602996826172,0.05572795328990976
4274,2016-08-09,70.09097290039061,70.14951324462889,68.38590240478516,68.45175933837889,912059.0,0.024494628435518973,1.0083318491231414,56.01016684045881,52.76627983057252,47.570368674407014,-1.2285822321305915,-0.7506490281729725,-1.5825532612571038,0.5920720252149749,5.939240587427904,1.7636108398437358,0.6567153616124699,0.8858325958251783,-1.3842962003196675,3.155961391970024,-0.24923180224725172,2.0208969938976082,-3.461372375488267,98.33688080075949,49.735110362795254,1.135064398072423,8,-1.3647918701171733,-1.902656555175767,-2.0618228912353374,0.9476699829101705,3.4627456665039205,1,0.029442479583026815,-1.729747245625405,68.41516876220703,1.5077190815696402,68.21759033203125,1.6486395100920468,67.05403900146484,0.029442479583026815
4275,2016-08-10,70.30319213867189,70.47882080078125,69.76166534423828,69.79093933105469,893029.0,0.00302776847716002,-1.5128047476475621,0.3124991273184327,54.04529079178341,45.11654907138134,-1.7037117124952914,-0.8648511852347838,-1.8497062618495477,0.356834488475684,5.902522430730311,0.7171554565429688,0.5396601301687411,1.007675552368184,-1.2873102807817958,3.3026613855181637,-0.1398173642068059,2.155168468943174,-3.6031933593750125,95.27562287074699,43.719206373771755,1.1474929165749863,8,-1.7489814758300923,-2.1148757934570455,-2.2740421295166158,0.6805648803710795,2.574340820312486,2,0.027479983244309558,1.0083318491231414,70.09097290039061,-1.729747245625405,68.41516876220703,1.5077190815696402,68.21759033203125,0.027479983244309558
4276,2016-08-11,71.0935287475586,71.13743591308594,70.32514953613281,70.44223022460938,700151.0,0.011241831058364626,1.1980036541181085,1.2714396353995656,55.8663444737241,43.554392236429095,-2.5358687984379173,-1.60248181055411,-2.690936023362113,-0.4595196558068011,6.567062103685778,0.8342437744140483,0.2101566633504035,1.7123924255371037,-0.7197157126458791,4.1445005637200865,0.4963383564456052,2.928446494628602,-4.242377087402346,98.91305169001103,46.36659864944144,1.2160540690914947,8,-2.210010528564453,-2.90521240234375,-3.507112503051758,-0.7500877380371094,1.2280349731445312,3,0.00010291498374548347,-1.5128047476475621,70.30319213867189,1.0083318491231414,70.09097290039061,-1.729747245625405,68.41516876220703,0.00010291498374548347
4277,2016-08-12,70.99839782714844,71.20330047607422,70.82276153564453,71.0057144165039,678819.0,-0.0013381094184810038,-1.1224229271717623,-0.011233849145454333,55.03097430468195,44.2887006004042,-2.51859936271417,-1.5201626732650055,-2.607096334495793,-0.40173979306069896,7.041009135336426,0.3805389404296875,-0.19242560947493814,1.5759151458740206,-0.9394556435825621,4.091285935330603,0.3182297511457364,2.833600540602305,-3.890069111816402,93.33330023606625,40.27810628771852,1.2576853947282889,8,-2.0819473266601562,-2.6783599853515625,-3.4119815826416016,-1.8990020751953125,1.81903076171875,4,-0.014430089635588228,1.1980036541181085,71.0935287475586,-1.5128047476475621,70.30319213867189,1.0083318491231414,70.09097290039061,-0.014430089635588228
4278,2016-08-15,70.96912384033203,71.3789291381836,70.84471893310547,70.85203552246094,411935.0,-0.00041231897778415405,-7.11120764552563,-16.00312825860271,53.34929602055196,45.655224985524875,-2.2818766527768446,-1.5040262378106064,-2.5833167824435463,-0.38956764709051583,7.2491168988289445,0.534210205078125,-0.4565424370310325,1.5060268402099553,-1.0843809700382963,4.096434650458207,0.2108229350858295,2.801230745334081,-3.533197384140621,86.30799741015849,34.725979407939356,1.2952039051241229,8,-1.9648590087890625,-2.173419952392578,-3.2912330627441406,-1.8697280883789062,1.1796340942382812,0,-0.024025525515033452,-1.1224229271717623,70.99839782714844,1.1980036541181085,71.0935287475586,-1.5128047476475621,70.30319213867189,-0.024025525515033452
4279,2016-08-16,72.63761138916016,73.06936645507812,71.23988342285156,71.42283630371094,1730262.0,0.023510048575235754,-1.3148038207768011,10.374861536456637,58.6864439537591,48.24321982301998,-3.453084086300194,-3.093064182818523,-4.243685981238357,-2.073340278991651,8.129511658838338,2.1002426147460938,-0.6038711798870651,3.0233993530273438,0.06861135692086862,5.978187349133819,1.546005354974099,4.500793351080588,-4.807384664769529,86.94697460713601,37.533704563879056,1.4773939980532378,8,-2.7222671508789062,-2.788127899169922,-5.098760604858398,-3.6113967895507812,-0.7518081665039062,1,-0.0006045737749634794,-7.11120764552563,70.96912384033203,-1.1224229271717623,70.99839782714844,1.1980036541181085,71.0935287475586,-0.0006045737749634794
4280,2016-08-17,72.03022003173828,72.81324005126953,71.81068420410156,72.5132064819336,962906.0,-0.008361940127239897,-1.174604487985702,-0.3975933125239444,62.10759746169481,52.296364451628584,-2.3647456371468962,-2.4183132825138784,-3.6253943730972082,-1.5102768023574669,8.924090376389685,1.0025558471679688,-0.4728601184999377,2.2945308685302734,-0.8514923550946492,5.440554092155196,0.7215192567178121,3.8675424803427347,-3.5712965396651555,62.1332258333565,9.80652382860442,1.5730116118124633,8,-1.946563720703125,-2.180736541748047,-4.491369247436523,-3.0040054321289062,1.1854095458984375,2,0.021150824396829027,-1.3148038207768011,72.63761138916016,-7.11120764552563,70.96912384033203,-1.1224229271717623,70.99839782714844,0.021150824396829027
4281,2016-08-18,72.30098724365234,72.66687774658203,72.09608459472656,72.43270874023438,907279.0,0.003759077950820533,-1.108088307809352,0.2727229646479007,62.58302986189719,55.12243298638073,-2.0260199651569764,-2.6078054448747707,-3.8658480337418837,-1.80017707232534,10.119627252269702,0.63665771484375,-0.16629395013424642,2.42881889343262,-0.9176380917765528,5.775275878641793,0.7555904008280407,4.102047386037199,-3.288810596018621,65.79820489222901,10.128858611183034,1.673228492604586,8,-1.701416015625,-2.4515037536621094,-4.762136459350586,-3.7797088623046875,0.12575531005859375,3,0.007974244022271648,-1.174604487985702,72.03022003173828,-1.3148038207768011,72.63761138916016,-7.11120764552563,70.96912384033203,0.007974244022271648
4282,2016-08-19,71.97899627685547,72.46929931640625,71.48869323730469,72.44002532958984,840209.0,-0.004453479531500326,2.7746321693929694,3.5000289603243555,72.6026895934903,58.559771810239475,-1.2453220147090178,-2.244103860219184,-3.495427943012743,-1.4771849845089662,11.031234199542665,0.9806060791015625,0.19158904448158864,2.0073043823242216,-1.469574569445058,5.484183334093501,0.2688649064395747,3.7457438582088685,-2.4799568523284137,50.9868342084235,-8.85914403186159,1.738439475884642,8,-1.2513618469238281,-2.1295127868652344,-4.440145492553711,-3.5748023986816406,-1.0248260498046875,4,0.004759269530934196,-1.108088307809352,72.30098724365234,-1.174604487985702,72.03022003173828,-1.3148038207768011,72.63761138916016,0.004759269530934196
4283,2016-08-22,71.27647399902344,72.43270874023438,71.13743591308594,71.9716796875,721562.0,-0.009760101059618775,-1.6616602649525751,1.5079433375256504,74.91158495028495,61.02036126798531,-0.10531533585204045,-1.5228312816265372,-2.7240392620468867,-0.7785544521650962,11.393102125318553,1.2952728271484375,0.665354372877971,1.2433116912841768,-2.282307845324823,4.768931227893177,-0.5194980770203159,3.0061214595886696,-1.348995330830249,7.196847035407666,-57.068009025770586,1.762809768304497,8,0.13904190063476562,-1.4269905090332031,-3.6260242462158203,-2.8722801208496094,-0.44251251220703125,0,0.021619399829807318,2.7746321693929694,71.97899627685547,-1.108088307809352,72.30098724365234,-1.174604487985702,72.03022003173828,0.021619399829807318
4284,2016-08-23,71.64237213134766,72.30098724365234,71.31306457519531,71.48869323730469,753466.0,0.0051335049532506005,-2.9130592448211776,-0.2210552885142995,75.32572109723445,63.38485352414653,-0.25479950688405495,-1.8838790553408558,-2.973406572088379,-1.11494143739003,11.851548956268292,1.0245132446289062,1.026521637396641,1.5448120117187472,-2.051849543605229,5.141473567042723,-0.25351876594324096,3.3431427893807353,-1.3378669287282747,30.130980509990852,-38.358403735927496,1.7983307776619868,8,0.0548858642578125,-1.7928886413574219,-3.803487777709961,-3.238178253173828,0.30353546142578125,1,0.007068244506117871,-1.6616602649525751,71.27647399902344,2.7746321693929694,71.97899627685547,-1.108088307809352,72.30098724365234,0.007068244506117871
4285,2016-08-24,71.67896270751953,72.23512268066406,70.99107360839844,71.2325668334961,704874.0,0.0005107393164591745,-1.677152426610626,2.9047311721193467,78.41720076054469,65.89050422268215,-0.08461193197852879,-1.954392091924774,-2.914937732298654,-1.129804532886311,11.825434344156532,1.244049072265625,1.361558913029171,1.5393245697021456,-2.113041197648414,5.191690337052705,-0.2868583139731413,3.3655074533774325,-1.0426741546050948,41.04829934760142,-33.15687280961722,1.8261828836752805,8,0.2671012878417969,-1.8294792175292969,-3.840078353881836,-3.274768829345703,-0.04860687255859375,2,0.002885651623904195,-2.9130592448211776,71.64237213134766,-1.6616602649525751,71.27647399902344,2.7746321693929694,71.97899627685547,0.002885651623904195
4286,2016-08-25,71.06425476074219,71.51065063476562,70.77885437011719,71.51065063476562,718402.0,-0.008575848806373076,2.2786874038625875,-1.0,68.75594420639692,67.41550087842826,0.5872638781070236,-1.2954432486200602,-2.204927379053572,-0.47720970095670623,12.25308820160771,0.9001083374023438,1.4745190242406494,0.8543647766113338,-2.8131122096116457,4.521841762834313,-0.979373716500163,2.6881032697228306,2.0051116943359375,16.88315205127048,-56.0265638693022,1.8337384931114926,8,0.8598556518554688,-1.2147712707519531,-3.1595096588134766,-2.6600608825683594,0.64874267578125,3,0.03027365620223188,-1.677152426610626,71.67896270751953,-2.9130592448211776,71.64237213134766,-1.6616602649525751,71.27647399902344,0.03027365620223188
4287,2016-08-26,72.41075134277344,72.49124908447266,70.84471893310547,71.03498840332031,769819.0,0.018947593084098546,1.1428613982306157,-3.08193471201504,72.86425666902713,69.58382983936994,-0.601025994348177,-2.568444710172429,-3.4444082380589975,-1.7888222284488506,13.247352791751247,1.6465301513671875,1.6031681718641266,2.0706024169921875,-1.7194207914786261,5.860625625463001,0.17559081275678068,3.9656140212275943,0.6128048706054727,95.29911293089238,22.292623611461025,1.8950116042354037,8,-0.48664093017578125,-2.561267852783203,-4.282810211181641,-4.006557464599609,0.1887969970703125,4,0.0002208402846395341,2.2786874038625875,71.06425476074219,-1.677152426610626,71.67896270751953,-2.9130592448211776,71.64237213134766,0.0002208402846395341
4288,2016-08-29,72.02290344238281,72.17658233642578,71.2325668334961,72.13267517089844,549925.0,-0.005356219804358298,8.555486910186115,-0.07978971185199973,62.96656637055767,70.05939899679201,-0.05361832660454979,-1.9740357233040697,-3.0046896002679944,-1.3799097902604416,13.57697117510573,1.1781845092773438,1.65136465028462,1.4873661041259822,-2.2217337906693615,5.196465998921326,-0.3671838432716896,3.341916051523654,0.9557587341308675,72.64966785031656,2.7296835589288833,1.8545499473976697,8,-0.22685623168945312,-2.173419952392578,-3.613222122192383,-3.6187095642089844,0.9222488403320312,0,-0.014838796608456661,1.1428613982306157,72.41075134277344,2.2786874038625875,71.06425476074219,-1.677152426610626,71.67896270751953,-0.014838796608456661
4289,2016-08-30,72.19121551513672,72.81324005126953,71.97899627685547,72.0814437866211,874935.0,0.0023369242936526202,-4.302395499951508,-1.0,62.74700289588707,70.1304440450356,-0.3262158047692054,-1.8395576904276112,-3.134147894725686,-1.554592006045766,13.84855909291797,0.8342437744140625,1.7283491776295818,1.4035758972167969,-2.010032454471485,4.817184248905079,-0.30322827862734414,3.110380073060938,0.7434505052490294,69.42445368665409,2.59976601889484,1.7068041758441383,8,-0.3951683044433594,-2.3417320251464844,-3.5949268341064453,-3.7870216369628906,0.10781097412109375,1,-0.018800819720728112,8.555486910186115,72.02290344238281,1.1428613982306157,72.41075134277344,2.2786874038625875,71.06425476074219,-0.018800819720728112
4290,2016-08-31,71.95703887939453,72.52052307128906,71.83263397216797,72.0814437866211,789249.0,-0.003243838382151698,-2.686291344699293,-1.1333055323881012,56.30336715713029,69.43270374450593,-0.11567617489659199,-1.3118455435300405,-2.8743616047731706,-1.367355374116329,13.941420049316577,0.6878890991210938,1.8328395916626476,0.9403488159179716,-2.104217059204302,3.9849146910402453,-0.5819341216431582,2.4626317534791013,0.9345109079858389,57.913527419735914,-4.651758711799104,1.522282937561134,8,-0.16099166870117188,-2.107555389404297,-3.2052459716796875,-3.552845001220703,-1.2057266235351562,2,-0.00015469350593688702,-4.302395499951508,72.19121551513672,8.555486910186115,72.02290344238281,1.1428613982306157,72.41075134277344,-0.00015469350593688702
4291,2016-09-01,71.48869323730469,72.95227813720703,71.37161254882812,72.18389892578125,902861.0,-0.006508684200788539,-2.4015958756793143,5.588249724027965,53.394077160011314,67.29841347411939,0.2518085974081288,-0.5209410144233573,-2.420235660348766,-0.9503181814329764,14.063206572770953,1.5806655883789062,1.7279574082756426,0.25027046203612713,-2.1587667837520996,2.659307707824354,-0.9542481608579862,1.4547890849302405,-0.7098388671875,30.5554549996018,-26.956363479716273,1.2045186228941152,9,0.3768730163574219,-1.6392097473144531,-2.5063858032226562,-3.0844993591308594,-1.6164169311523438,3,0.001981608436819604,-2.686291344699293,71.95703887939453,-4.302395499951508,72.19121551513672,8.555486910186115,72.02290344238281,0.001981608436819604
4292,2016-09-02,72.40343475341797,72.52052307128906,71.34965515136719,71.97899627685547,1040788.0,0.012795611091628523,2.555545258670621,-0.6105221571080529,58.84473375186305,65.51320778540584,-0.6664825555676117,-1.1657808668802403,-3.2133543418676567,-1.915659471554875,14.503549217236147,1.170867919921875,1.6486284963859674,0.9557197570800753,-1.0401811332022675,2.951620647362418,-0.04223068806109609,1.9536702022212467,-1.5811119079589844,68.08514413990756,13.628606586585093,0.9979504451411721,9,-0.5378684997558594,-2.5539512634277344,-3.4211273193359375,-3.9992408752441406,-2.2306289672851562,4,-0.00953597462946243,-2.4015958756793143,71.48869323730469,-2.686291344699293,71.95703887939453,-4.302395499951508,72.19121551513672,-0.00953597462946243
4293,2016-09-05,72.2278060913086,72.63028717041016,72.15462493896484,72.40343475341797,537904.0,-0.0024256951718866215,-1.954506681831106,-0.4137906241012367,46.90264976427062,62.35508874840987,-0.38187416600912627,-0.7271553027080131,-2.864678447702744,-1.8026817599049423,15.392303577162547,0.4756622314453125,1.532002224728359,0.5894592285156222,-0.8327401070090161,2.0116585640402604,-0.12164043924670409,1.3005588962779484,-1.3628841400146428,54.794605325170544,4.264151818835863,0.7110996677623227,9,-0.3622398376464844,-2.3783226013183594,-3.2454986572265625,-3.8236122131347656,-2.4532012939453125,0,0.0051468024387339995,2.555545258670621,72.40343475341797,-2.4015958756793143,71.48869323730469,-2.686291344699293,71.95703887939453,0.0051468024387339995
4294,2016-09-06,72.15462493896484,72.77664947509766,72.08876037597656,72.3668441772461,674490.0,-0.0010131991583856026,-2.999955636395901,1.2083405734144221,51.02286356633495,59.311273504608785,-0.2552284632902513,-0.51800172262395,-2.648052891927904,-1.8218404063438527,16.27721825420999,0.6878890991210938,1.3456440381803674,0.41309547424316406,-0.8237796969202407,1.6499706454065688,-0.2053421113385383,1.0315330598248664,-1.247955863952626,50.22826920055794,1.1173432383681146,0.6184375855817041,9,-0.2890586853027344,-2.3051414489746094,-3.5162582397460938,-3.7504310607910156,-2.6204376220703125,1,0.010956017641539972,-1.954506681831106,72.2278060913086,2.555545258670621,72.40343475341797,-2.4015958756793143,71.48869323730469,0.010956017641539972
4295,2016-09-07,72.23512268066406,72.6815185546875,72.00827026367188,72.57174682617188,813803.0,0.0011156283019599922,1.4210266399626876,1.5862093758987632,49.44096708226649,57.165164935260954,-0.2777464483408636,-0.47046397115344973,-2.6508080012467587,-2.008584627746899,16.986599209553585,0.673248291015625,1.1930169394556458,0.3969966888427763,-0.6548225988483409,1.4488159765338935,-0.12891295500278943,0.922906332688342,-1.287541424407948,55.25114372628642,7.910204107767171,0.525909643845559,9,-0.3366241455078125,-2.385639190673828,-3.5839481353759766,-3.8309288024902344,-2.8512039184570312,2,0.0008846639449378024,-2.999955636395901,72.15462493896484,-1.954506681831106,72.2278060913086,2.555545258670621,72.40343475341797,0.0008846639449378024
4296,2016-09-08,71.10084533691406,72.2278060913086,70.68372344970703,72.11803436279297,1096185.0,-0.015702573784838636,1.4970357986687313,3.0217351887947057,43.44978687806238,53.89689051404265,0.9635999328051241,0.7002940585159934,-1.4746647474148062,-0.986475546671187,16.894487032877787,1.5513992309570312,0.9719419426169509,-0.7376464843750057,-1.7883798771328827,0.31308690838287134,-1.2630131807539442,-0.21227978799606717,1.8514328002929688,19.930082675959817,-25.836412489028426,0.5253666963789415,9,0.7171554565429688,-1.1855010986328125,-2.5191917419433594,-2.6966514587402344,-1.1008453369140625,3,-0.004916018640825026,1.4210266399626876,72.23512268066406,-2.999955636395901,72.15462493896484,-1.954506681831106,72.2278060913086,-0.004916018640825026
4297,2016-09-09,69.97388458251953,71.21793365478516,69.85680389404297,71.05693817138672,1041214.0,-0.015850173778587107,-1.066678250796409,1.0647515469716857,40.86243640532328,51.440876073461055,1.9093253340737277,1.8409520015459009,-0.33269702758906305,0.03347816301871376,16.99592092880831,1.3611297607421875,0.6870387243688327,-1.8133815765380916,-3.1081251206691007,-0.5186380324070825,-2.4607533486036033,-1.16600980447258,2.9330224609374937,4.009824671422225,-44.7090083599301,0.6473717720655049,9,1.4306564331054688,0.109771728515625,-1.3922309875488281,-1.5696907043457031,-0.800331115722642,4,-0.001452088546654351,1.4970357986687313,71.10084533691406,1.4210266399626876,72.23512268066406,-2.999955636395901,72.15462493896484,-0.001452088546654351
4298,2016-09-12,69.26405334472656,69.60799407958984,68.63471221923828,68.78838348388672,1291164.0,-0.010144230837375812,-1.4859935107326248,-0.439193282520182,34.084264849890275,48.25612740168363,2.443632867598012,2.54708436625981,0.3891565738134233,0.6211564071579403,17.3048561444538,1.33917236328125,0.5303355254299049,-2.4379592895507756,-4.124724914366951,-0.7511936647346005,-3.281342101958856,-1.5945764771426951,3.520849572753903,15.194366466995277,-34.393716534804994,0.8433828124080867,9,1.5294418334960938,1.3355178833007812,-0.6823997497558594,-0.8598594665527344,0.6833572387695455,0,0.013120116388271486,-1.066678250796409,69.97388458251953,1.4970357986687313,71.10084533691406,1.4210266399626876,72.23512268066406,0.013120116388271486
4299,2016-09-13,72.59369659423828,73.0986328125,69.15428161621094,69.54212951660156,3923022.0,0.04807173546341725,-1.0611864518276797,6.415304665821932,54.24878662795972,48.02784067622023,-0.9196226036802955,-0.8284949229035732,-2.8666422080898286,-2.752926738237832,16.52781998886745,3.9443511962890625,0.27197658081192344,0.8938796997070284,-0.7878647345913663,2.575624134005423,0.053007482557831054,1.7347519168562258,-3.958984375,88.6885035763423,36.449620323420945,0.8408722171491989,9,-1.7270240783691406,-1.8514289855957031,-4.012042999267578,-4.189502716064453,-2.8341140747070312,1,-0.038833837221877276,-1.4859935107326248,69.26405334472656,-1.066678250796409,69.97388458251953,1.4970357986687313,71.10084533691406,-0.038833837221877276
4300,2016-09-14,73.55371856689453,74.53042602539062,71.33734130859375,72.27648162841797,2632164.0,0.013224591358424354,-1.0238104448742746,0.41855115944746546,61.203745351787695,48.895581586417606,-1.8208154178714295,-1.7586973921677895,-3.648135000149594,-3.7440780716785014,15.963777109684463,3.193084716796875,0.18661397072355612,1.777726745605463,-0.09428249943916,3.649735990650086,0.8417221230831586,2.7137313681277675,-4.91900634765625,83.43360124643648,25.61857869454076,0.9360046225223099,9,-1.9711494445800781,-1.9711494445800781,-5.096469879150391,-5.149524688720703,-3.5988006591796875,2,-0.05464756001893201,-1.0611864518276797,72.59369659423828,-1.4859935107326248,69.26405334472656,-1.066678250796409,69.97388458251953,-0.05464756001893201
4301,2016-09-15,72.87753295898438,73.5912857055664,72.44928741455078,73.2531967163086,1930934.0,-0.009193085286302582,1.1714260845597568,-0.29412221492145035,52.2356187689371,48.16123547720361,-1.0358340045540473,-1.093150143346591,-2.806089516950891,-3.1085278231993527,15.369252652435367,1.141998291015625,0.07224617342183137,1.072713851928711,-0.850394424340891,2.995822128198313,0.11115971379390999,2.034267990063512,-4.006992187500003,71.96449622976256,18.110592984813835,0.9615541381348024,9,-1.2949638366699219,-1.2949638366699219,-4.506269454956055,-4.473339080810547,-2.802398681640625,3,-0.047938151237138515,-1.0238104448742746,73.55371856689453,-1.0611864518276797,72.59369659423828,-1.4859935107326248,69.26405334472656,-0.047938151237138515
4302,2016-09-16,72.32156372070312,73.00525665283203,72.126220703125,72.87753295898438,2796906.0,-0.007628815297495706,1.1666698008537526,1.4799650683401369,51.4077426203734,48.661801350103914,-0.5506010603370299,-0.5377726040292146,-2.085178052544279,-2.5804809830165425,15.175363563456473,0.8790359497070312,0.02213927539885674,0.49961624145507244,-1.4360849391208461,2.435317422030991,-0.46823434883287973,1.4674668317430246,-3.22462753906251,62.534438113626045,10.601275106356802,0.9678505902879583,9,-0.7389945983886719,-0.7389945983886719,-3.785646438598633,-4.334491729736328,-2.5770111083984375,4,-0.032100574175479846,1.1714260845597568,72.87753295898438,-1.0238104448742746,73.55371856689453,-1.0611864518276797,72.59369659423828,-0.032100574175479846
4303,2016-09-19,72.81742858886719,73.1029281616211,72.26896667480469,72.35161590576172,2045205.0,0.006856390302607762,-1.6428355556630119,-0.8378389504885279,52.86325755329429,48.86628957087717,-1.0661493232565675,-0.9615742329722821,-2.4611980173571055,-3.105056829100789,15.27983428050188,0.8339614868164062,0.044103732208412794,0.918433380126956,-1.048272377806839,2.885139138060751,-0.06491949883994153,1.9017862590938535,-3.503152813476575,68.13706429465475,17.655668116630444,0.9833528789668964,9,-1.2348594665527344,-1.2348594665527344,-4.199184417724609,-4.830356597900391,-2.2013473510742188,0,-0.05004124963879042,1.1666698008537526,72.32156372070312,1.1714260845597568,72.87753295898438,-1.0238104448742746,73.55371856689453,-0.05004124963879042
4304,2016-09-20,72.14875793457031,72.87753295898438,72.14875793457031,72.50939178466797,2156281.0,-0.009182838054777265,-3.041634051915632,-0.7742035869298174,50.84310508533718,49.02208268232947,-0.44521783587640584,-0.2666948518797767,-1.7062912895572993,-2.449062527710794,15.356230394328493,0.7287750244140625,-0.0780833414250992,0.2244434356689453,-1.741389961627874,2.1902768329657647,-0.7584732629794644,1.207360134317355,-2.6258361491797046,25.411684873507852,-23.132827937572316,0.9829166986484075,9,-0.5661888122558594,-0.5661888122558594,-3.2487735748291016,-4.169002532958984,-3.0202865600585938,1,-0.030511230048763216,-1.6428355556630119,72.81742858886719,1.1666698008537526,72.32156372070312,1.1714260845597568,72.87753295898438,-0.030511230048763216
4305,2016-09-21,71.88580322265625,72.76483917236328,71.66040802001953,72.50939178466797,2019276.0,-0.0036446186939562697,-1.055943360720347,1.7291459518923606,51.77846084037656,49.94749090036438,-0.26487999459754974,0.013228596517564029,-1.3638040911633311,-2.1739178884201777,15.577754148525685,1.10443115234375,-0.08478648472276973,-0.04885330200195881,-2.0114255110702715,1.9137189070663538,-1.030139406536108,0.9324328025321904,-2.1625812676656437,11.673199412052915,-37.529693961418324,0.9812861045341561,9,-0.3032341003417969,-0.3032341003417969,-2.003389358520508,-3.0608291625976562,-2.3441085815429688,2,-0.02957775538153662,-3.041634051915632,72.14875793457031,-1.6428355556630119,72.81742858886719,1.1666698008537526,72.32156372070312,-0.02957775538153662
4306,2016-09-22,73.21562957763672,73.45604705810547,71.7580795288086,72.06611633300781,2270375.0,0.01849915136736402,1.0829507751774743,-1.8433841071756285,53.50703343765442,51.352446126178954,-1.4116244794873865,-1.2091520304309142,-2.6255511059961094,-3.4832302639927946,16.139090791959298,1.697967529296875,-0.08811862206121646,1.1734043121337834,-0.8238252433294946,3.1706338675970613,0.1747895344021515,2.1720190898654153,-3.300119459830114,86.61103510396927,38.15266216286235,0.9986147777316381,9,-1.6330604553222656,-1.6330604553222656,-3.2490596771240234,-4.390655517578125,-2.952667236328111,3,-0.044535732175385645,-1.055943360720347,71.88580322265625,-3.041634051915632,72.14875793457031,-1.6428355556630119,72.81742858886719,-0.044535732175385645
4307,2016-09-23,72.42674255371094,73.20811462402344,72.02854919433594,73.0202865600586,1885342.0,-0.010774844503512182,1.4341008383516354,-0.516343773437137,50.81579670252314,53.211505220915946,-0.26620337367575075,-0.44164913984509724,-1.8018268387884007,-2.680662152004217,16.069877096338402,1.1870803833007812,-0.10547928097733461,0.38371772766113565,-1.6141457259279264,2.3815811812501977,-0.6152139991333883,1.3826494544556596,-2.3266357996009788,42.677538048419855,-4.773652540924736,0.9989317267945284,9,-0.5843887329101562,-0.8441734313964844,-2.2022151947021484,-3.6017684936523438,-2.794891357421875,4,-0.03246878422874344,1.0829507751774743,73.21562957763672,-1.055943360720347,71.88580322265625,-3.041634051915632,72.14875793457031,-0.03246878422874344
4308,2016-09-26,70.95417022705078,72.126220703125,70.72126007080078,71.81818389892578,2258500.0,-0.02033188674153208,-1.1129865063337616,1.4556859519004588,45.584018877922176,52.24875324868955,1.6442328637845947,0.9979147055045701,-0.31033867618918975,-1.2007294418689582,15.635567360627366,1.7054824829101562,-0.021030870505370558,-1.0354179382324276,-3.091859281121941,1.021023404657086,-2.0636386096771844,-0.007197266787670742,-0.6768507020895953,8.516573953701172,-36.98949710441684,1.0282206714447546,9,1.6716728210449219,0.6283988952636719,-0.6656112670898438,-2.1291961669921875,-1.8707733154296733,0,-0.017047872040154344,1.4341008383516354,72.42674255371094,1.0829507751774743,73.21562957763672,-1.055943360720347,71.88580322265625,-0.017047872040154344
4309,2016-09-27,70.8339614868164,71.45755004882812,70.03756713867189,71.1495132446289,2814331.0,-0.0016941744206113718,2.0483989845221218,0.3652161627578412,44.860716930170135,50.43286120184315,1.6635081261350848,1.065875829346112,-0.15476323444758577,-1.0784584576058194,14.659384753479562,1.4199829101562358,0.18406588901396503,-1.087763977050784,-3.204873711990814,1.0293457578892458,-2.146318844520806,-0.02920910958076206,3.6964645385742188,23.29673910374979,-20.11012220116236,1.058554867470015,9,0.9804649353027344,0.7486076354980469,-0.2014617919921875,-2.0089874267578125,-2.0886611938476562,1,-0.0030759291793102106,-1.1129865063337616,70.95417022705078,1.4341008383516354,72.42674255371094,1.0829507751774743,73.21562957763672,-0.0030759291793102106
4310,2016-09-28,71.94590759277344,72.2389144897461,70.79639434814453,70.82644653320312,2938943.0,0.015697923462377306,-1.445850150056918,-3.5476305609284333,53.104668045721844,50.529422232597014,0.33470773995475156,-0.0494840349839194,-1.217220799964437,-2.1775322123425127,13.899569319390872,1.4425201416015625,0.5629853049166513,0.024738693237310372,-2.092337805602284,2.141815192076905,-1.0337995561824869,1.0832769426571076,2.494661254882814,55.824240571164395,9.057448900226007,1.0585382494197981,9,-0.19910049438476562,-0.3633384704589844,-1.172536849975586,-3.1209335327148438,-3.8692703247070455,2,-0.039160479206251764,2.0483989845221218,70.8339614868164,-1.1129865063337616,70.95417022705078,1.4341008383516354,72.42674255371094,-0.039160479206251764
4311,2016-09-29,71.63035583496094,72.88504791259766,71.51765441894531,72.80240631103516,1140822.0,-0.004385958400838885,1.044954845481981,-1.0469774415593267,56.47153433400279,51.09206575633362,0.508183706137757,0.292206468886377,-0.8538831617314457,-1.844969988839381,13.689521729400397,1.3673934936523438,0.495847993670651,-0.29789619445800497,-2.4098219761352198,1.8140295872192098,-1.3538590852966053,0.7580666963805953,2.7221529785156235,50.23702384676446,-1.8581700376264862,1.0559628908386065,9,0.11645126342773438,-0.047786712646484375,-0.7325820922851562,-2.8053817749023438,-3.3283309936523295,3,-0.02915888340217121,-1.445850150056918,71.94590759277344,2.0483989845221218,70.8339614868164,-1.1129865063337616,70.95417022705078,-0.02915888340217121
4312,2016-09-30,71.71299743652344,71.90082550048828,70.631103515625,70.9992446899414,1512919.0,0.0011537231750309296,1.3310292665504129,-0.6089778223312915,60.060616698113805,51.89177232798023,0.36893633684015015,0.1635733828940289,-0.9002404813943059,-1.9263064295674326,13.268556150559634,1.2697219848632812,0.24849112091985148,-0.18073272705078125,-2.2825011876263517,1.9210357335247892,-1.2316169573385594,0.8701515032369969,2.553212543457036,58.83903811373815,1.9903746256667816,1.0508842302877845,9,0.033809661865234375,-0.13042831420898438,-0.8262004852294922,-2.8880233764648438,-2.2238922119140483,4,-0.02021997611379056,1.044954845481981,71.63035583496094,-1.445850150056918,71.94590759277344,2.0483989845221218,70.8339614868164,-0.02021997611379056
4313,2016-10-03,72.59954833984375,72.66716766357422,71.4650650024414,71.75056457519531,1050047.0,0.012362485672210877,1.4427459613655391,1.1894647953566428,50.03007727546157,51.80143590466072,-0.6166147152398054,-0.7311879539396386,-1.7413444195686338,-2.804747755105211,12.909589160364812,1.2021026611328125,0.1850290851013341,0.6872310638427734,-1.4334668650365643,2.807928992722111,-0.3731179005968954,1.7475800282824423,1.582088783310553,89.97360841315555,35.61774032530019,1.0603489644396662,10,-0.8527412414550781,-1.0169792175292969,-1.7127513885498047,-3.7745742797851562,-2.862510681152358,0,-0.04087762543180962,1.3310292665504129,71.71299743652344,1.044954845481981,71.63035583496094,-1.445850150056918,71.94590759277344,-0.04087762543180962
4314,2016-10-04,72.94515228271484,73.47107696533203,72.27648162841797,72.48685455322266,1217974.0,0.004760414503590216,-1.7179433769029144,0.5398191915742555,46.66115815945538,51.23284671789169,-0.9357769119183956,-1.0693574685051175,-2.0464567614772307,-3.139215397707929,12.58165979718039,1.1945953369140625,0.17885217333669345,0.9933086395263615,-1.1753313453916405,3.1619486244443635,-0.09101135293263951,2.0776286319853625,1.153603440749805,81.4813521347729,29.531155892933555,1.0843199924589977,10,-1.1908302307128906,-1.3625831604003906,-2.122386932373047,-4.12017822265625,-2.7723464965820312,1,-0.052940534775041126,1.4427459613655391,72.59954833984375,1.3310292665504129,71.71299743652344,1.044954845481981,71.63035583496094,-0.052940534775041126
4315,2016-10-05,72.29902648925781,72.68218994140625,71.87077331542969,72.50187683105469,839078.0,-0.00885769339342568,1.880036828422877,-0.44261694689528885,46.81557498219349,50.48935133395159,-0.2512978249055493,-0.44079866818563573,-1.3820830352063354,-2.4915566109974066,12.221736677198,1.0743789672851562,0.09588397398290738,0.3439876556396513,-1.826597121524685,2.5145724328039876,-0.741304732942524,1.4292800442218265,1.7185054625109757,58.73023122117122,8.927052216698854,1.08529238858217,10,-0.5447044372558594,-0.7164573669433594,-1.4762611389160156,-3.4740524291992188,-0.7212677001953125,2,-0.04915316801419278,-1.7179433769029144,72.94515228271484,1.4427459613655391,72.59954833984375,1.3310292665504129,71.71299743652344,-0.04915316801419278
4316,2016-10-06,70.75131225585938,71.37490844726562,70.27046966552734,70.9992446899414,1762981.0,-0.021407124114297682,1.2105134567665585,1.2222431171957273,42.20728081746766,49.53284956894543,1.0170448795244766,1.137718181023999,0.20425300848629035,-0.9424132930341642,12.944927904886669,2.0285568237304688,0.04568828406557657,-1.1862499237060575,-3.391150412260302,1.018650564848187,-2.2887001679831798,-0.08379967942893529,3.186620399647481,15.023479774022071,-31.799091810183562,1.1024502442771216,10,1.0030097961425781,0.8312568664550781,0.07145309448242188,-1.9263381958007812,0.5935440063476562,3,-0.037803892288534535,1.880036828422877,72.29902648925781,-1.7179433769029144,72.94515228271484,1.4427459613655391,72.59954833984375,-0.037803892288534535
4317,2016-10-07,69.87227630615234,70.864013671875,69.87227630615234,70.8339614868164,1098940.0,-0.012424305948250947,-1.0624990083300279,3.878819583346155,35.919532473633794,48.459017746246715,1.6713880620583836,2.1173070223681236,1.1077744215397018,-0.08375433213431904,13.114745205912499,0.9917373657226562,-0.02535851141614387,-2.0602054595947266,-4.28453949843896,0.16412857924950686,-3.1723724790168433,-0.9480384401726099,3.9876490390178105,0.0,-42.303614232587876,1.1121670194221198,10,1.7994003295898438,1.7102928161621094,0.9852485656738281,-1.04730224609375,1.8782882690429688,4,-0.022473168871206095,1.2105134567665585,70.75131225585938,1.880036828422877,72.29902648925781,-1.7179433769029144,72.94515228271484,-0.022473168871206095
4318,2016-10-10,70.17280578613281,70.54094696044922,68.04657745361328,68.36964416503906,2241019.0,0.004301126224422136,-1.0368060703850683,-1.8750019833399445,40.208508501847966,47.942105698655354,1.3950729173474201,1.9903985111543534,0.8902236057770097,-0.3678326019941096,12.762123837933592,2.4943695068359375,-0.2292509970853871,-1.8051136016845675,-3.827933512905375,0.21770630953623993,-2.816523557294971,-0.7937036460741638,3.5276135974766305,39.19676511954993,-5.026958328360045,1.0114099556104068,10,0.5860214233398438,1.1156959533691406,0.6847190856933594,-1.3478317260742188,0.42824554443359375,0,-0.009743098538872008,-1.0624990083300279,69.87227630615234,1.2105134567665585,70.75131225585938,1.880036828422877,72.29902648925781,-0.009743098538872008
4319,2016-10-11,69.77460479736328,70.5484619140625,69.69947052001953,69.94741058349611,1103114.0,-0.005674576986178015,-4.255703017994616,-0.09583488474427894,39.676690321228,46.4501081737116,1.8184284739616885,2.2836555757897656,1.3996276809770904,0.016978557219985646,12.975649748013844,0.8489913940429688,-0.36469092957423754,-2.0623600006103544,-4.287295318721533,0.1625753175008242,-3.174827659665951,-0.949892341554758,3.586584070446392,37.27721737527547,-10.606888976372531,1.1124676590555895,10,0.984222412109375,1.5138969421386719,1.0829200744628906,-0.9496307373046875,0.38317108154296875,1,-0.0005384070433790411,-1.0368060703850683,70.17280578613281,-1.0624990083300279,69.87227630615234,1.2105134567665585,70.75131225585938,-0.0005384070433790411
4320,2016-10-12,69.53418731689453,70.06761932373047,69.25619506835939,69.99248504638672,963542.0,-0.003445630128138477,1.6666750244464594,2.6520971302426073,29.85197148659843,43.492378968444456,1.8782889425969813,2.3267958512755484,1.7434338462186076,0.23511093656833282,12.54802907634231,0.8114242553710795,-0.316680537855035,-2.1018009185791016,-4.39879257162265,0.1951907344644468,-3.250296745100883,-0.9533050920573203,3.508124866063355,44.69537032579868,1.639323323193139,1.148495826521775,10,1.224639892578125,1.7543144226074219,1.3233375549316406,-0.7092132568359375,1.6829452514648438,2,0.009184237191524947,-4.255703017994616,69.77460479736328,-1.0368060703850683,70.17280578613281,-1.0624990083300279,69.87227630615234,0.009184237191524947
4321,2016-10-13,69.38391876220703,69.42148590087889,68.64012145996094,69.15101623535156,1418566.0,-0.0021610744367035473,4.07318885448954,-0.5081904444814384,32.095492145125505,40.38514290700131,1.8733970741981665,2.3209057813035656,2.0078569220389824,0.3500759931397397,12.202570342150992,0.8940658569335938,-0.24973514061244373,-2.0773887634277344,-4.504512996856647,0.34973547000117833,-3.2909508801421907,-0.863826646713278,3.358649336990183,47.46660456501312,4.182460967380507,1.213562116714457,10,1.374908447265625,1.9045829772949219,1.490072250366211,-0.3211097717285156,1.1269760131835938,3,0.0316188544261129,1.6666750244464594,69.53418731689453,-4.255703017994616,69.77460479736328,-1.0368060703850683,70.17280578613281,0.0316188544261129
4322,2016-10-14,70.0,70.58602142333984,69.55672454833984,69.601806640625,1056225.0,0.008879308761795546,-3.2153413529136072,1.709699610181151,43.75614699876686,39.688039542924116,1.1049734101937077,1.604230847317183,1.4779322661352694,-0.2929433908579995,11.786234043722011,1.2021026611328125,-0.39613949862759057,-1.3452293395996122,-3.820701576066952,1.1302428968677276,-2.582965457833282,-0.1074932213659423,2.4608086604621775,76.92323869610937,28.033306259629278,1.237736118233673,10,0.7588272094726562,1.2885017395019531,0.8666725158691406,-0.9371910095214844,0.70623779296875,4,0.019212232317243227,4.07318885448954,69.38391876220703,1.6666750244464594,69.53418731689453,-4.255703017994616,69.77460479736328,0.019212232317243227
4323,2016-10-17,69.17355346679689,70.06010437011719,69.06085968017578,69.96243286132811,981817.0,-0.011806379045758764,1.0305261852345664,-1.9811465358674945,40.05400005301299,38.95391086443052,1.5581965916538394,2.2595380377883174,2.376338844543156,0.491320160068355,11.38469978935992,0.9992446899414062,-0.603974087250279,-1.9894821166992074,-4.543848345271229,0.5648841118728143,-3.266665230985211,-0.7122990024132037,3.0224013212543497,27.413125899323614,-23.693256360597733,1.2771831142860097,10,1.1908302307128764,2.114948272705064,1.570545196533189,-0.11074447631837359,1.7580795288085795,0,0.03725428258699148,-3.2153413529136072,70.0,4.07318885448954,69.38391876220703,1.6666750244464594,69.53418731689453,0.03725428258699148
4324,2016-10-18,69.94741058349611,70.24793243408203,69.49662017822266,69.60931396484375,1029887.0,0.011187181775628607,-1.6666666666666667,-0.42857833655709343,37.523469672563,37.92145471891602,0.3513382161923886,1.3832241890498693,1.6308932790189914,-0.29646107241653397,11.01078340249325,1.074378967285142,-0.8656318611550091,-1.1055576324462777,-3.6707717517596308,1.4596564868670754,-2.388164692102947,0.17704942721039174,1.9995815644888495,67.18172301443303,15.983410100277624,1.282607059656674,10,-0.23666763305665484,1.3410911560058452,0.749122619628892,-0.8846015930175923,0.6912078857421733,1,0.009344745454015646,1.0305261852345664,69.17355346679689,-3.2153413529136072,70.0,4.07318885448954,69.38391876220703,0.009344745454015646
4325,2016-10-19,69.75958251953125,69.93238067626953,69.33884429931639,69.88729858398439,691345.0,-0.002685275443336743,4.448280691925335,-0.37775019745009947,38.13157176351235,37.46859815736543,0.1576419403632059,1.4794457299462067,1.8386945932239769,-0.12729605684958756,11.039542787609689,0.6085662841797159,-1.0678229388682041,-1.1870746612548828,-3.7830119002778275,1.408862577768062,-2.485043280766348,0.11089395825658244,1.9533847467914,57.52921941714075,5.952809714039191,1.2979686195114704,10,-0.3042869567871094,1.5289192199707031,1.0448875427246094,-0.6821403503417969,1.307281494140625,2,0.0057080811695442435,-1.6666666666666667,69.94741058349611,1.0305261852345664,69.17355346679689,-3.2153413529136072,70.0,0.0057080811695442435
4326,2016-10-20,69.95491790771484,70.30052185058594,69.24117279052734,69.75958251953125,979765.0,0.0028001226659992717,1.389841739744064,-1.5294504181599253,39.003749800770954,37.811288971491784,-0.181643933525649,1.082817392425369,1.6405352654710015,-0.3423344902869587,10.558432835429677,1.0593490600585938,-1.2784463750477357,-0.8287036895751925,-3.226660154034761,1.5692527748843759,-2.0276819218049695,0.3702745426545846,1.538065969845249,58.62055165927986,7.633879907171739,1.1989782322297808,10,-0.6386184692382812,0.864013671875,1.6276512145996094,-0.16157913208007812,1.2246475219726562,3,0.018043258406930773,4.448280691925335,69.75958251953125,-1.6666666666666667,69.94741058349611,1.0305261852345664,69.17355346679689,0.018043258406930773
4327,2016-10-21,70.07513427734375,70.60856628417969,69.62434387207031,70.12020874023439,1062280.0,0.0017184834637000712,-1.0793681495809155,-0.23075420849126518,32.536438717086924,36.958836773185006,-0.30179583948030597,0.8194024975012297,1.5219004805807685,-0.46107319000432767,9.96963563408841,0.984222412109375,-1.4646749649184443,-0.5909069061279268,-2.8776665973976634,1.6958527851418097,-1.7342867517627951,0.5524729395069414,1.2110652147795378,65.53403562044947,18.674293856652653,1.1433798456348698,10,-0.4507904052734375,0.6836929321289062,1.5074348449707031,-0.2817955017089844,0.42824554443359375,4,0.006218475391316591,1.389841739744064,69.95491790771484,4.448280691925335,69.75958251953125,-1.6666666666666667,69.94741058349611,0.006218475391316591
4328,2016-10-24,69.74455261230469,70.48084259033203,69.74455261230469,70.19534301757811,877483.0,-0.00471753166723432,-2.2666621534712115,10.001015572102151,27.812561152981615,35.6406001989354,-0.04285721243269336,1.1117143707000992,1.8511986838565377,-0.1277662837133846,10.384368487878561,0.7362899780273438,-1.4969213191478588,-0.8610076904296875,-3.1794461875773834,1.4574308067180084,-2.0202269390035354,0.29821155814416045,1.3472695575079996,36.81309177746657,-5.433140903381506,1.159219248573848,10,-0.120208740234375,1.0142745971679688,1.8380165100097656,0.048786163330078125,1.5176544189453125,0,0.013788678034969637,-1.0793681495809155,70.07513427734375,1.389841739744064,69.95491790771484,4.448280691925335,69.75958251953125,0.013788678034969637
4329,2016-10-25,70.61608123779297,71.75056457519531,70.12772369384766,70.47332763671875,1545378.0,0.012496009979918066,-2.891884474288485,-0.31667400060929135,38.68690629683082,36.622259622294564,-0.8744248654026592,0.23507835991013337,0.9346988032227301,-0.9942783932897044,10.914707604996362,2.006011962890625,-1.3576735997399254,0.021414947509768467,-2.29455096706792,2.337380862087457,-1.1365680097790687,1.1793979047986056,-2.5695037841796875,54.790505638303365,14.025062987232168,1.1579829572888418,10,-0.42073822021484375,0.1427459716796875,0.9664878845214844,-0.6910209655761719,1.5702438354492188,1,0.004468553795132113,-2.2666621534712115,69.74455261230469,-1.0793681495809155,70.07513427734375,1.389841739744064,69.95491790771484,0.004468553795132113
4330,2016-10-26,69.12847137451172,70.5484619140625,69.03079986572266,70.35311889648439,1427168.0,-0.021066162794730392,-1.1375664218438544,-8.578750467639455,39.00206919872064,37.38965707269402,0.6141683170135792,1.5818950640087337,2.378705079571546,0.4945392164039504,11.26462596207823,1.5852813720703125,-1.3349492736052468,-1.3253231048583984,-3.637967669413314,0.987321459696517,-2.481645387135856,-0.16900082258094073,-1.007814178466802,3.5911749442473035,-38.76031258193959,1.1563222822774575,10,1.2622108459472656,1.6303558349609375,2.4540977478027344,1.24298095703125,2.9752120971679688,2,0.02184551552637637,-2.891884474288485,70.61608123779297,-2.2666621534712115,69.74455261230469,-1.0793681495809155,70.07513427734375,0.02184551552637637
4331,2016-10-27,69.54169464111328,69.54169464111328,68.69271087646484,69.03831481933594,1325604.0,0.005977613252329483,2.37313387593022,-0.411040575141569,47.60868269487608,37.817716594483926,0.25220077315398726,1.0584381359018806,1.9170519329791063,0.09288439725334285,11.301402067336419,0.8489837646484375,-1.264757170852704,-0.8076667785644531,-3.084971159287136,1.4696376021582296,-1.9463189689257945,0.33098541179688823,-1.3484392974853563,27.764041327448425,-19.120732673661266,1.1386521903613405,10,0.6799430847167969,1.217132568359375,2.040874481201172,1.0383186340332031,2.0661163330078125,3,0.02193172571404256,-1.1375664218438544,69.12847137451172,-2.891884474288485,70.61608123779297,-2.2666621534712115,69.74455261230469,0.02193172571404256
4332,2016-10-28,70.26296234130861,70.37565612792969,69.12096405029297,69.61682891845703,1199679.0,0.010371730282352276,1.8793157784158554,1.2835902332560643,50.61474322492319,38.99113250247395,-0.4781227107033601,0.23501693114867805,1.1651173466547107,-0.6019871902081064,11.765732043293205,1.2546920776367188,-1.0555315764135997,-0.013897323608389911,-2.198864090891007,2.1710694436742273,-1.1063807072496985,1.0785860600329187,-1.9985608130493375,51.351425527509264,3.34982954497481,1.0924833836413057,10,-0.041324615478529836,0.4958648681640483,1.3196067810058452,0.3170509338378764,2.103675842285142,4,0.013045323707338241,2.37313387593022,69.54169464111328,-1.1375664218438544,69.12847137451172,-2.891884474288485,70.61608123779297,0.013045323707338241
4333,2016-10-31,69.63185119628906,70.62358856201172,69.63185119628906,69.90984344482422,1182009.0,-0.008982131182483699,-6.135000137223153,-0.430239697721091,49.05658284433895,40.27258952156017,0.2512569371465361,0.6665714367083666,1.7802436119042682,0.06578925702271476,11.716203167010425,0.9917373657226562,-0.8795041435890738,-0.49662361145018963,-2.402717487433449,1.40947026453307,-1.4496705494418194,0.45642332654144013,-1.2977264070910763,30.712401977050842,-17.875518836056134,0.9530469379916282,10,0.5897865295410156,1.1269760131835938,2.0806102752685547,0.9481620788574219,4.132232666015625,0,0.012516235178517299,1.8793157784158554,70.26296234130861,2.37313387593022,69.54169464111328,-1.1375664218438544,69.12847137451172,0.012516235178517299
4334,2016-11-01,69.08339691162111,70.30803680419922,68.97821044921875,70.00751495361328,853837.0,-0.00787648576399158,-1.344357767316745,3.32425830886182,47.13740605947864,41.27323777666753,0.7423254845811016,0.9601037309996343,2.294214561382958,0.668890481319707,11.349256898661084,1.3298263549804688,-0.8890862375352384,-0.851990127563468,-2.278840094809979,0.5748598396830431,-1.5654151111867236,-0.13856514394021247,-0.6809433267031721,20.233598330989658,-27.655076356042407,0.7134249836232535,11,1.1382408142089702,1.6754302978515483,3.02080917358397,1.4966163635253764,6.7994003295898295,1,0.03153883880979769,-6.135000137223153,69.63185119628906,1.8793157784158554,70.26296234130861,2.37313387593022,69.54169464111328,0.03153883880979769
4335,2016-11-02,68.74530029296875,69.00074768066406,68.34710693359375,68.76033020019531,946970.0,-0.004894035814204223,1.6363664338246608,0.01626405561151223,46.03915185183435,42.054949115674575,1.0296996122961701,1.0733442509577458,2.592008556819138,1.048187635778362,11.400920852146168,0.736289978027358,-0.8003163169512959,-1.0124004364013643,-2.0248072048251515,6.332022422839145e-06,-1.518603820613265,-0.5061970521894636,3.0052642822265625,17.491613128093757,-29.192573887170074,0.5062033842118964,11,1.3035354614257812,2.0135269165039062,2.953197479248047,1.8347129821777344,8.452293395996094,2,0.0500546912386588,-1.344357767316745,69.08339691162111,-6.135000137223153,69.63185119628906,1.8793157784158554,70.26296234130861,0.0500546912386588
4336,2016-11-03,68.07663726806639,68.79038238525389,68.07663726806639,68.73779296875,932216.0,-0.009726672544199344,-1.1590833035229111,43.98934010152379,38.14819655360785,42.6784777641769,1.568895560263286,1.614109460957323,3.231584989238243,1.7572686934916675,12.171513791246065,0.7137451171875,-0.7640477554113403,-1.5473297119140739,-2.7035132375393545,-0.3911461862887933,-2.1254214747267213,-0.9692379491014265,3.6058581542968824,0.0,-41.08868305663833,0.5780917628126409,11,1.8369636535644673,2.682189941406264,3.5880508422851705,2.5033760070800923,10.060104370117202,3,0.059154599363595795,1.6363664338246608,68.74530029296875,-1.344357767316745,69.08339691162111,-6.135000137223153,69.63185119628906,0.059154599363595795
4337,2016-11-04,68.30202484130861,68.51239776611328,67.71600341796875,68.06912231445311,1225607.0,0.003310791811803382,1.436766851473592,-0.35226577735726317,44.199986798881014,44.499302835943496,1.1907637260943744,1.3334157724570872,2.935721893706514,1.5710988667975272,12.822617347043142,0.7963943481445312,-0.7192206433549586,-1.243429565429679,-2.534059819611457,0.04720068875209904,-1.888744692520575,-0.5981144383387829,3.2362362548827974,20.154918749000103,-21.72741912417637,0.6453151270908898,11,1.4312591552734233,2.2915153503417827,3.3626632690429545,2.2779884338378764,9.646888732910142,4,0.04839953340319081,-1.1590833035229111,68.07663726806639,1.6363664338246608,68.74530029296875,-1.344357767316745,69.08339691162111,0.04839953340319081
4338,2016-11-07,69.48910522460939,69.93238067626953,69.06836700439453,69.23365783691406,1101700.0,0.017379871036895533,-1.948705931364891,1.0967995544926712,47.10898840823276,45.43508973721038,-0.04063576989960893,0.09748615667471938,1.703010323295004,0.40436374595898883,12.155126235635255,1.6303558349609233,-0.6689163279673949,-0.022164154052717322,-1.278594670782013,1.2342663626765784,-0.6503794124173652,0.6060511043119305,1.8198204108886529,68.40582440256367,28.49583368577352,0.6282152583646462,11,-0.31930923461915484,1.1044349670410014,2.1755828857421733,1.0909080505370952,8.647636413574205,0,0.04140984330829012,1.436766851473592,68.30202484130861,-1.1590833035229111,68.07663726806639,1.6363664338246608,68.74530029296875,0.04140984330829012
4339,2016-11-08,69.73703765869139,70.0,69.37641143798828,69.48159027099611,816636.0,0.003567932459061174,-1.6774658499033643,0.9999999999998331,49.85885623396899,46.641399407793536,-0.47648062401209756,-0.16169521591451996,1.4059608510977455,0.17047927184917455,11.440232960062717,0.6235885620117188,-0.5744773902383571,0.22764663696287357,-1.0272376323943035,1.4825309063200507,-0.399795497715715,0.8550887716414621,1.3563126437548902,88.48674541033049,48.706747125689276,0.627442134678589,11,-0.5672416687011577,0.8565025329589986,1.9276504516601705,0.8429756164550923,8.287002563476577,1,0.057746160990126416,-1.948705931364891,69.48910522460939,1.436766851473592,68.30202484130861,-1.1590833035229111,68.07663726806639,0.057746160990126416
4340,2016-11-09,70.17280578613281,70.17280578613281,67.63335418701172,68.02404022216797,1819929.0,0.006248732984245331,1.3636376547615243,8.411773490234495,51.32423707641245,47.0542387835198,-0.8364978251326249,-0.5767361144374092,0.9326760302357684,-0.25417300730867964,10.840268802982875,2.5394515991210938,-0.3993717559361869,0.63148384094238,-0.6580776211094275,1.9210453029941874,-0.013296890083523749,1.2762645719682837,0.717903703244815,100.0,60.0171311847004,0.6447807310259067,11,-1.0443344116210938,-0.015033721923828125,1.4956398010253906,0.4072074890136719,9.015777587890625,2,0.08137043105388408,-1.6774658499033643,69.73703765869139,-1.948705931364891,69.48910522460939,1.436766851473592,68.30202484130861,0.08137043105388408
4341,2016-11-10,71.5777587890625,71.69796752929688,70.29301452636719,70.4282455444336,1842612.0,0.020021331443003554,1.0216158655403142,0.5349644763051097,57.89885715385746,47.86358477562361,-2.148164785414778,-1.9066605048538463,-0.4791430125611953,-1.657020734403062,9.54664658566226,1.5251617431640625,-0.34677671312191194,1.9267448425293026,0.35189285718095675,3.5015968278776484,1.1393188498551297,2.7141708352034755,-3.9444046020507812,97.04255411003516,57.80114662960499,0.7874259926741745,11,-1.9120979309082031,-1.8857994079589844,0.09068679809570312,-0.9977455139160156,8.099174499511719,3,0.07851370306890759,1.3636376547615243,70.17280578613281,-1.6774658499033643,69.73703765869139,-1.948705931364891,69.48910522460939,0.07851370306890759
4342,2016-11-11,71.34485626220703,71.91585540771484,71.02930450439453,71.69796752929688,1112624.0,-0.003253839332156616,1.2475991528128354,-0.30718329583391407,58.49961382889657,48.912810440574454,-1.9508044733585166,-1.6525667422859271,-0.2854438009743774,-1.3611837305157195,8.981884352450583,0.8865509033203125,-0.18595827134596732,1.6265995025634794,-0.1168171545478458,3.3700161596748046,0.7548911740078097,2.498307831119149,-3.7115020751953125,86.66669042036928,45.17171651115094,0.8717083285556636,11,-1.57025146484375,-1.57025146484375,0.3235893249511719,-0.7648429870605469,8.294509887695312,4,0.09519796845640816,1.0216158655403142,71.5777587890625,1.3636376547615243,70.17280578613281,-1.6774658499033643,69.73703765869139,0.09519796845640816
4343,2016-11-14,71.75056457519531,72.60706329345703,71.14199829101562,71.87828826904297,1334376.0,0.005686581125024848,-1.1787681607506537,0.36170948296350713,56.33920022372791,49.93523201437993,-2.2622693512741563,-1.9555763077725885,-0.7207874476720519,-1.6757206248337297,8.251125082356065,1.4650650024414062,-0.11554730127518553,1.9034572601318303,-0.0399069882335823,3.846821508497243,0.931775135949124,2.8751393843145365,-3.945910339355464,82.77947704758604,41.19140501459712,0.9716821241827055,11,-1.6303558349609375,-1.6303558349609375,-0.12344169616699219,-1.1705513000488281,7.212623596191406,0,0.08638745960705996,1.2475991528128354,71.34485626220703,1.0216158655403142,71.5777587890625,1.3636376547615243,70.17280578613281,0.08638745960705996
4344,2016-11-15,70.6010513305664,72.0736312866211,69.95491790771484,71.87077331542969,1414604.0,-0.01602096445421286,1.5291457766970395,9.941162415626307,58.55150646234327,51.32549363776981,-0.9776474119325798,-0.7953617484059805,0.3874812107451078,-0.456802693039009,7.601732403829285,2.11871337890625,-0.15055870125308957,0.7212619781494141,-1.250975083517588,2.693499039816416,-0.2648565526840798,1.707380508982908,-2.5082525512695213,59.66768622855162,12.724957485939086,0.9861185308335003,11,-0.48084259033203125,-0.48084259033203125,0.42261314392089844,-0.021038055419921875,8.474830627441406,1,0.10673623360555595,-1.1787681607506537,71.75056457519531,1.2475991528128354,71.34485626220703,1.0216158655403142,71.5777587890625,0.10673623360555595
4345,2016-11-16,70.15777587890625,71.08940887451172,69.96994781494139,70.77385711669922,947609.0,-0.006278595620122784,-1.2575756410157422,0.48520955385308695,53.56523796951283,53.03849823953703,-0.3497184399371349,-0.33805746960280203,0.7809157228503381,0.01953482218686986,6.830361394929166,1.1194610595703267,-0.1354275104153828,0.25807685852051065,-1.7170881210711855,2.233241838112207,-0.7295056312753445,1.2456593483163658,-1.7941212287597494,7.6488254483318086,-39.99647313165295,0.9875824897958488,11,-0.037567138671875,-0.037567138671875,0.8658885955810547,0.4222373962402344,8.767845153808594,2,0.11212248741805975,1.5291457766970395,70.6010513305664,-1.1787681607506537,71.75056457519531,1.2475991528128354,71.34485626220703,0.11212248741805975
4346,2016-11-17,71.21713256835938,71.21713256835938,69.93238067626953,70.18031311035156,1156078.0,0.015099633307669169,1.4782557506365068,-1.682926527225669,55.31381528240774,54.27336807104,-1.0244831369464578,-1.368149449714366,-0.2804329575636473,-1.0122992186351496,6.268100176528005,1.2847518920898438,-0.027644154893579298,1.2543228149414034,-0.8070506180783212,3.315696247961128,0.22363609843154109,2.2850095314512657,-2.5988733996142486,48.033807220117744,0.8218942326948806,1.030686716509862,11,-1.096923828125,-1.096923828125,-0.1934680938720703,-0.6371192932128906,7.8211822509765625,3,0.11193164507167541,-1.2575756410157422,70.15777587890625,1.5291457766970395,70.6010513305664,-1.1787681607506537,71.75056457519531,0.11193164507167541
4347,2016-11-18,70.51089477539062,72.02854919433594,70.35311889648439,71.38241577148438,1225391.0,-0.009916683914377611,-1.8227929456527765,-0.840571605174469,54.85480829031261,55.13401472460443,0.03132796185460052,-0.661507542310602,0.4518961009300426,-0.2896105943633813,5.915020061011422,1.6754302978515483,0.1136781867326988,0.5262969970703182,-1.549238346744204,2.6018323408848403,-0.5114706748369429,1.5640646689775792,-1.6533073591627812,21.62926155812149,-26.526720659492995,1.0377676719072635,11,-0.39068603515625,-0.39068603515625,0.5127696990966797,0.06911849975585938,8.677688598632812,4,0.12999464185473197,1.4782557506365068,71.21713256835938,-1.2575756410157422,70.15777587890625,1.5291457766970395,70.6010513305664,0.12999464185473197
4348,2016-11-21,70.70623779296875,71.32982635498047,70.48084259033203,70.90908813476562,806773.0,0.002770394819132216,-1.5977075892336066,0.23275439456544575,59.326437819801605,56.185968234141384,0.029940206818707793,-0.8233215664570963,0.308335680620047,-0.46474604467569236,5.542859057317862,0.8489837646484375,0.4105269662140927,0.6735557556152401,-1.4230165741368381,2.7701280853673182,-0.37473040926080614,1.7218419204912863,-1.6236818241071518,36.14042713908031,-14.905295645586001,1.0482861648760418,11,-0.586029052734375,-0.586029052734375,0.3174266815185547,-0.06036376953125,8.557472229003906,0,0.12634144646601375,-1.8227929456527765,70.51089477539062,1.4782557506365068,71.21713256835938,-1.2575756410157422,70.15777587890625,0.12634144646601375
4349,2016-11-22,70.93163299560547,71.56273651123047,70.8339614868164,71.27723693847656,838313.0,0.0031877697028186436,-1.694441702043637,1.7037385286595457,62.729714290283304,57.453243480127036,-0.009142836378885022,-1.0791952080328997,0.031069055813560453,-0.6570838857833081,5.845377839599903,0.8564987182617188,0.6575183418916737,0.8831733703613338,-1.2365065130478712,3.002853253770539,-0.17666657134326158,1.9430133120659292,-1.637606587268138,47.67041918259939,-7.304911984936872,1.0598399417045996,11,0.3380889892578125,-0.8114242553710938,-0.10519027709960938,-0.1174468994140625,8.332077026367188,1,0.11322952590530155,-1.5977075892336066,70.70623779296875,-1.8227929456527765,70.51089477539062,1.4782557506365068,71.21713256835938,0.11322952590530155
4350,2016-11-23,70.63861846923828,71.18708038330078,69.76708984375,70.92411804199219,936225.0,-0.00413094290928484,2.499995298763575,0.826088876134131,65.59925897434474,58.3088436824034,0.39883802021245174,-0.7033020531510203,0.2367887166486895,-0.28681019701406285,5.696651437346372,1.4199905395507812,0.8028434150653254,0.5146514892578153,-1.5744095038246968,2.6037124823403275,-0.5298790072834407,1.5591819857990714,-1.145809847793771,38.53832814914276,-22.42475407451301,1.0445304965412527,11,0.5484580993652344,-0.5184097290039062,-0.13899612426757812,0.6498832702636719,8.73779296875,2,0.11944264584455011,-1.694441702043637,70.93163299560547,-1.5977075892336066,70.70623779296875,-1.8227929456527765,70.51089477539062,0.11944264584455011
4351,2016-11-24,71.06686401367188,71.35987854003906,70.51089477539062,70.90908813476562,578481.0,0.006062484710400717,1.2828129487547697,-0.5526308757114989,66.42857466668474,59.18983933104653,-0.1223674204979659,-1.0660859524754756,-0.2537764554220985,-0.6387284352721423,5.287965775200658,0.8489837646484375,0.9264794866314645,0.8666385650634822,-1.244162822520451,2.9774399526474156,-0.1887621287284844,1.922039258855449,-1.3872001119066084,57.475018049080006,-8.292698900115582,1.0554006937919689,11,0.12021255493164062,-0.9466552734375,-0.6949653625488281,0.22163772583007812,8.121719360351562,3,0.11058257780350478,2.499995298763575,70.63861846923828,-1.694441702043637,70.93163299560547,-1.5977075892336066,70.70623779296875,0.11058257780350478
4352,2016-11-25,71.1795654296875,71.29977416992188,70.37565612792969,71.13448333740234,528827.0,0.0015858504181913702,5.473691242885011,0.2857350096711799,61.514851670384104,59.76491171400832,-0.29165130389348803,-1.1663987285825783,-0.4108495020577294,-0.6726207545356289,5.48563012300924,0.9241180419921875,1.0166765674900944,0.9335098266601562,-1.222349004985574,3.0893686583058866,-0.14441958916270892,2.0114392424830214,-1.4124755859375,78.66110919913834,12.68069744589755,1.077929415822864,11,-0.2592048645019531,-1.059356689453125,-1.1119499206542969,0.10893630981445312,8.196846008300781,4,0.11040738085724144,1.2828129487547697,71.06686401367188,2.499995298763575,70.63861846923828,-1.694441702043637,70.93163299560547,0.11040738085724144
4353,2016-11-28,70.50337982177734,71.1495132446289,70.27046966552734,71.11946105957031,806138.0,-0.009499715316162005,1.6000067697931828,-13.665764088678287,54.93230516004982,59.36277823597572,0.21122939847830935,-0.44435492779132346,0.19620663999263854,0.052367532164652175,5.891137744750588,0.9090957641601562,0.9057910668170734,0.2137477874755831,-1.925002230026024,2.3524978049771903,-0.8556272212752134,1.2831227962263796,-0.565891571044915,41.00416810064625,-21.215203443209255,1.069375008750803,11,0.394439697265625,-0.38317108154296875,-0.3117942810058594,0.7851219177246094,8.797897338867188,0,0.12318847088183671,5.473691242885011,71.1795654296875,1.2828129487547697,71.06686401367188,2.499995298763575,70.63861846923828,0.12318847088183671
4354,2016-11-29,71.26220703125,71.56273651123047,70.48835754394531,70.864013671875,1026399.0,0.010762990531671957,1.1503657214408967,-0.6463325531572365,56.7316305075477,59.714599629090706,-0.49612274589516403,-1.0873297474142873,-0.6028011449060955,-0.6667705675383502,5.766731461679482,1.0743789672851562,0.8168440473979928,0.8636344909668026,-1.2380557337962301,2.9653247157298352,-0.18721062141470668,1.9144796033483118,-1.1645442779540929,83.26344010639066,24.75633983674153,1.0508451123815132,11,-0.36438751220703125,-1.141998291015625,-1.0706214904785156,0.026294708251953125,8.076637268066406,1,0.11228255935455134,1.6000067697931828,70.50337982177734,5.473691242885011,71.1795654296875,1.2828129487547697,71.06686401367188,0.11228255935455134
4355,2016-11-30,72.18632507324219,73.62885284423828,71.78813171386719,71.83320617675781,2042440.0,0.012967856041659509,-7.305232358003442,0.8868025751072961,53.998031207960175,59.56840139859652,-1.2317634551503005,-1.8344923728305105,-1.5487127531050362,-1.5481103306452155,5.6932366351704955,2.3666458129882812,0.742623272042195,1.6157012939453068,-0.47950380705859175,3.7109063949492054,0.5680987434433575,2.663303844447256,-1.9380982875366186,57.0469569958427,3.273289918254058,1.0476025505019526,11,-0.4883537292480469,-1.5552215576171875,-1.7092399597167969,-0.8978233337402344,7.490608215332031,2,0.09804329201617579,1.1503657214408967,71.26220703125,1.6000067697931828,70.50337982177734,5.473691242885011,71.1795654296875,0.09804329201617579
4356,2016-12-01,72.10368347167969,72.71975708007812,71.70548248291016,72.50187683105469,1316283.0,-0.001144837356364281,1.4324477622863834,-1.1276467029643074,55.08558899895794,59.594043699557126,-1.1288502177870612,-1.5122178608297219,-1.532145193611484,-1.4368751052717954,5.425124584591002,1.0142745971679688,0.7307220045649956,1.3317073822021541,-0.5134227212382569,3.176837485642565,0.4091423304819415,2.2542724339223668,-1.615325927734375,54.58620141302619,4.767839479276049,0.922565051720209,12,-0.4057121276855469,-1.4725799560546875,-1.5289287567138672,-0.8151817321777344,6.5589752197265625,3,0.1008648603807476,-7.305232358003442,72.18632507324219,1.1503657214408967,71.26220703125,1.6000067697931828,70.50337982177734,0.1008648603807476
4357,2016-12-02,71.6078109741211,71.96092987060547,70.77385711669922,71.69046020507812,965728.0,-0.0068772145011615216,2.8072306845292716,0.20756054567749846,49.05470304307717,58.45273983547663,-0.5151952886723876,-0.796840206777361,-1.0840390458472768,-0.9276215923433426,4.665592005780287,1.3298263549804688,0.8002033417515548,0.6705455780029297,-0.7964921753746523,2.1375833313805117,-0.06297329868586132,1.4040644546917207,-0.8682138061523403,39.82098639223972,-5.587266820601755,0.733518876688792,12,0.09016036987304688,-0.9767074584960938,-1.1175785064697266,-0.3193092346191406,6.8670196533203125,4,0.10586516047309447,1.4324477622863834,72.10368347167969,-7.305232358003442,72.18632507324219,1.1503657214408967,71.26220703125,0.10586516047309447
4358,2016-12-05,72.36663818359375,72.71224975585938,71.36739349365234,71.51765441894531,1136236.0,0.010596989338871099,-1.3398863726869674,-10.272131450198467,62.32944513527711,58.40826548492039,-1.1328579301781332,-1.4008593162445067,-1.8353271348206022,-1.6682857463901541,5.1025552376573104,1.3448562622070312,0.793537741600602,1.2854961395263729,-0.14756299492377423,2.71855527397652,0.5689665723013064,2.0020257067514393,-1.5927810668945312,59.80842064859061,15.534523838377332,0.7165295672250721,12,-0.6686668395996094,-1.73553466796875,-1.8764057159423828,-1.0781364440917969,6.859504699707031,0,0.09686470769321609,2.8072306845292716,71.6078109741211,1.4324477622863834,72.10368347167969,-7.305232358003442,72.18632507324219,0.09686470769321609
4359,2016-12-06,73.76408386230469,73.86927032470703,72.40420532226562,72.62208557128906,1320517.0,0.019310634206409105,1.1666610251723477,1.3451356063193085,72.22216998606548,59.1441444862227,-2.3314438258261134,-2.6152237710806503,-3.204964531935957,-3.0306112574368456,5.838143413699272,1.5026321411132812,0.8862389493269944,2.4815895080566435,0.7443452935844306,4.218833722528856,1.612967400820537,3.35021161529275,-2.9902267456054688,96.60186038716165,45.72490140050425,0.868622107236103,12,-1.6942138671875,-3.0127716064453125,-3.2738513946533203,-2.4755821228027344,4.522918701171875,1,0.07506625187233551,-1.3398863726869674,72.36663818359375,2.8072306845292716,71.6078109741211,1.4324477622863834,72.10368347167969,0.07506625187233551
4360,2016-12-07,75.88279724121094,75.88279724121094,74.02704620361328,74.16228485107422,1769024.0,0.028722831871148102,1.1572074089512263,1.5065805296491275,75.4299325181845,60.14429535861156,-4.054404820694515,-4.5157502504415135,-5.306523478977525,-5.101294056720775,5.860046806686668,2.11871337890625,0.9863698722431309,4.314803314208987,1.6935637219088449,6.93604290650913,3.004183518058909,5.6254231103590655,-4.799398803710943,100.0,46.74903562337164,1.3106197961500712,12,-2.806163787841797,-4.124721527099609,-5.39256477355957,-4.594295501708984,2.9676895141601562,2,0.045544539523492134,1.1666610251723477,73.76408386230469,-1.3398863726869674,72.36663818359375,2.8072306845292716,71.6078109741211,0.045544539523492134
4361,2016-12-08,77.19759368896484,77.19759368896484,75.84523010253906,76.22088623046875,1813797.0,0.017326673443185392,1.7692295674860763,0.5676840597576172,84.17814271664368,62.66243880819596,-4.926138721005927,-5.6791062846197065,-6.578361025376296,-6.359459409617969,7.088992395089338,1.3523635864257812,1.0875616555988046,5.348608016967773,1.7139812233151304,8.983234810620417,3.531294620141452,7.165921413794095,-5.538267395019531,100.0,40.983181541849774,1.8173133968263222,12,-3.46356201171875,-4.7821197509765625,-6.79376220703125,-5.909091949462891,0.112701416015625,3,0.03211679899763231,1.1572074089512263,75.88279724121094,1.1666610251723477,73.76408386230469,-1.3398863726869674,72.36663818359375,0.03211679899763231
4362,2016-12-09,78.1367416381836,78.39969635009766,77.009765625,77.34785461425781,1815708.0,0.012165508072734088,1.1142903564610376,0.8077004194689851,85.29617911724307,66.03620258121742,-5.33573797070045,-6.412084784075887,-7.465415565962715,-7.242600481619263,8.662210271430887,1.3899307250976562,1.2368518097647438,5.94816169738769,1.3661562770071214,10.530167117768258,3.6571589871974055,8.239164407577974,-5.702057908935544,96.26075956508248,32.9312588294243,2.2910027101902823,12,-3.6927146911621094,-5.120216369628906,-7.800527572631836,-6.848239898681641,-1.1269760131835938,4,0.006730726700352463,1.7692295674860763,77.19759368896484,1.1572074089512263,75.88279724121094,1.1666610251723477,73.76408386230469,0.006730726700352463
4363,2016-12-12,77.94891357421875,78.36212921142578,77.57324981689453,78.09917449951172,1073518.0,-0.0024038379388098274,1.33337470522527,-0.1904720457248963,83.45269001717428,69.00520919339816,-4.448500117234616,-6.046067557174922,-7.255183176713132,-7.000223880969344,9.971099858232902,0.78887939453125,1.3668031076012852,5.450416183471674,0.20298504180479426,10.697847325138554,2.826700612638234,8.074131754305114,-4.55982782563477,92.48130346978587,26.04862683466405,2.6237155708334368,12,-3.3621368408203125,-4.9323883056640625,-7.785501480102539,-6.8256988525390625,-1.0142822265625,0,0.006746945263347515,1.1142903564610376,78.1367416381836,1.7692295674860763,77.19759368896484,1.1572074089512263,75.88279724121094,0.006746945263347515
4364,2016-12-13,78.1367416381836,78.4748306274414,77.64838409423828,77.83621215820312,1185054.0,0.0024096302995422203,-1.444436922452019,-2.0000507743082,86.10706979861038,72.57288014791484,-3.976831454534846,-5.945208013368372,-7.429103960867835,-7.136764915395773,11.406201272863997,0.826446533203125,1.590952785857084,5.26145973205567,-0.4719869168061024,10.994906380917442,2.394736407624791,8.128183056486549,-3.945958193357427,92.39871007581735,21.510712426802215,2.866723324430885,12,-3.5123977661132812,-5.082649230957031,-8.255073547363281,-7.013526916503906,-0.5634918212890625,1,0.013942240516781723,1.33337470522527,77.94891357421875,1.1142903564610376,78.1367416381836,1.7692295674860763,77.19759368896484,0.013942240516781723
4365,2016-12-14,78.02404022216797,78.32456970214844,77.6108169555664,77.76107788085938,967819.0,-0.0014423613482309472,-1.5333549968181757,0.8749968266862989,84.55218875631354,75.84694678762102,-3.2955263062219586,-5.494684835702827,-7.282688375010508,-6.9806230635055755,12.907170646509975,0.7137527465820312,1.9611747603046439,4.755445098876947,-1.2651321983419166,10.776022396095811,1.7451564502675154,7.7657337474863795,-3.062128284471058,82.85707654054492,9.8480838092229,3.0102886486094347,12,-3.3996963500976562,-4.969947814941406,-8.142372131347656,-6.900825500488281,-0.6010513305664062,2,0.0033702733229377113,-1.444436922452019,78.1367416381836,1.33337470522527,77.94891357421875,1.1142903564610376,78.1367416381836,0.0033702733229377113
4366,2016-12-15,79.18858337402344,79.18858337402344,78.06160736083984,78.8504867553711,2105329.0,0.014925440268659607,5.666591447591109,1.2857225752168742,86.01346733889007,79.95347615382245,-3.7430049525475226,-6.357351226531108,-8.349395061366266,-8.075700754702837,14.681906505787246,1.1645431518554688,2.3301957380435567,5.521415710449219,-0.9647716878556025,12.00760310875404,2.278322011296808,8.76450940960163,-3.594346072172513,100.0,26.5614572786355,3.2430936991524097,12,-3.910594940185547,-4.710746765136719,-9.545461654663086,-8.106693267822266,-2.0661163330078125,3,-0.004269512147419663,-1.5333549968181757,78.02404022216797,-1.444436922452019,78.1367416381836,1.33337470522527,77.94891357421875,-0.004269512147419663
4367,2016-12-16,79.67693328857422,79.86476135253906,78.28700256347656,78.88805389404297,3159152.0,0.006166923232408417,1.7096791100512323,2.3332957237955547,91.95872230659282,83.24561806174643,-3.3149855417646563,-6.454732963271098,-8.703878374175275,-8.493377117456177,16.614936357726233,1.5777587890625,2.7184432948332926,5.551463699340815,-1.2817352788623282,12.384662677543957,2.134864210239243,8.968063188442386,-3.363826772288789,91.80331143687594,13.672888362944661,3.4165994891015687,12,-3.542449951171875,-4.8610076904296875,-9.998123168945312,-8.595043182373047,-2.479339599609375,4,-0.02970292763430349,5.666591447591109,79.18858337402344,-1.5333549968181757,78.02404022216797,-1.444436922452019,78.1367416381836,-0.02970292763430349
4368,2016-12-19,79.63936614990234,79.67693328857422,79.03831481933594,79.4515380859375,1020192.0,-0.0004714932806940686,3.8571096991325033,0.23809477756286268,91.02275656712459,85.33457212630854,-2.388464139690015,-6.022374094451706,-8.539809573522035,-8.357645922164465,18.652429544831055,0.6386184692382812,3.1514508472513114,5.067240142822271,-1.9891009308467176,12.12358121649126,1.5390696059877769,8.595410679656766,-2.6159286663661874,89.9999661509195,12.00169504092294,3.5281705368344927,12,-2.693462371826172,-4.8234405517578125,-9.864761352539062,-8.557476043701172,-1.7655868530273438,0,-0.03301885301237506,1.7096791100512323,79.67693328857422,5.666591447591109,79.18858337402344,-1.5333549968181757,78.02404022216797,-0.03301885301237506
4369,2016-12-20,78.96318817138672,79.82719421386719,78.73779296875,79.67693328857422,1442765.0,-0.008490499249364736,1.1481548344390786,-3.799991876193184,84.01206313079291,86.28814219437614,-1.0026783430060817,-4.968371918772817,-7.729541817921728,-7.570815536953802,20.54030560615259,1.0894012451171875,3.717741848305991,3.9894844055175724,-3.1085465006731567,11.087515311708302,0.44046895242220785,7.538499858612937,-1.371485914049984,60.00020309448294,-19.79530967878523,3.5490154530953655,12,-1.1081924438476562,-4.1472625732421875,-8.842979431152344,-7.881298065185547,-1.2396697998046875,1,-0.025689905267345048,3.8571096991325033,79.63936614990234,1.7096791100512323,79.67693328857422,5.666591447591109,79.18858337402344,-0.025689905267345048
4370,2016-12-21,79.07588195800781,79.4515380859375,78.5875244140625,78.8504867553711,908765.0,0.0014271686494786717,-1.299988829879058,-0.31579228664272274,84.88718337130535,86.36692448933854,-0.6870512638474366,-4.655233669660021,-7.696321115316607,-7.574700551020811,22.590622486971885,0.864013671875,4.17071262872345,3.6803150177001953,-3.3353101549064803,10.695940190306871,0.1725024313968646,7.188127604003526,-1.0295678816306122,56.25002644461651,-25.629928537074065,3.507812586303336,12,-0.6386184692382812,-4.259956359863281,-8.955673217773438,-7.993991851806641,-2.2539443969726562,2,-0.01900240761034111,1.1481548344390786,78.96318817138672,3.8571096991325033,79.63936614990234,1.7096791100512323,79.67693328857422,-0.01900240761034111
4371,2016-12-22,78.92562103271484,78.96318817138672,78.5875244140625,78.8504867553711,935394.0,-0.0019002118164519466,3.9998984565393987,0.3333446163219714,87.92837280811365,86.65939045499084,-0.2971393286841675,-4.0960326239825235,-7.394038959390173,-7.31025868732047,24.875799500878326,0.4883575439453125,4.450383385218203,3.1371162414550753,-3.736568795599382,10.010801278509533,-0.2997262770721534,6.573958759982304,-0.5156175011052682,40.47630560928434,-44.79371297868056,3.436842518527227,12,-0.20661544799804688,-4.1096954345703125,-8.805412292480469,-7.843730926513672,-2.8549957275390625,3,-0.019038584954439997,-1.299988829879058,79.07588195800781,1.1481548344390786,78.96318817138672,3.8571096991325033,79.63936614990234,-0.019038584954439997
4372,2016-12-23,79.03831481933594,79.26371002197266,78.5875244140625,78.8504867553711,754707.0,0.0014278479554108436,1.117651275312108,2.4998984565393987,87.06179126693372,87.06040170496411,-0.30004919390161433,-3.783777403583173,-7.370128833609272,-7.325535636365757,27.233676231952685,0.6761856079101562,4.540517564334053,2.85687255859375,-3.8026167457937845,9.516361862981285,-0.47287209360001725,6.186617210787517,0.826446533203125,36.36374826138867,-49.97367898901782,3.3297446521937677,12,-0.3005256652832031,-4.222389221191406,-8.918106079101562,-7.956424713134766,-3.9068374633789062,4,-0.024239481607110647,3.9998984565393987,78.92562103271484,-1.299988829879058,79.07588195800781,1.1481548344390786,78.96318817138672,-0.024239481607110647
4373,2016-12-27,79.18858337402344,79.3388442993164,78.66265869140625,79.03831481933594,547618.0,0.0019012115203997926,2.0,0.8000324952272635,84.98065486147463,86.9352444897268,-0.28606020126888154,-3.425644814229713,-7.352587947277726,-7.3796793183660725,29.65406896691215,0.6761856079101562,4.425032981330062,2.572880935668948,-3.645727067390652,8.791488938728548,-0.5364230658608591,5.682184937198755,0.6506332397460994,48.48540797361004,-35.04364445743148,3.1093040015298015,12,-0.4507942199707031,-4.372657775878906,-9.068374633789062,-8.106693267822266,-3.8317108154296875,1,-0.025142382907075822,1.117651275312108,79.03831481933594,3.9998984565393987,78.92562103271484,-1.299988829879058,79.07588195800781,-0.025142382907075822
4374,2016-12-28,79.26371002197266,79.52667236328125,78.96318817138672,79.37641143798828,586684.0,0.0009487055424943769,1.7272626564750193,-0.75,79.60527458549288,86.38558735963562,-0.2061989479131512,-3.025713004732552,-7.280519853511834,-7.384026171046457,32.561798693034014,0.5634841918945312,4.196377150318568,2.2479324340820312,-3.534772900532303,8.030637768696366,-0.6434202332251431,5.139285101389206,0.5504727478027434,71.99990251511016,-9.055494284282844,2.89135266730717,12,-0.3005256652832031,-4.447784423828125,-9.143501281738281,-8.181819915771484,-3.7941360473632812,2,-0.01753552445012163,2.0,79.18858337402344,1.117651275312108,79.03831481933594,3.9998984565393987,78.92562103271484,-0.01753552445012163
4375,2016-12-29,79.26371002197266,79.26371002197266,78.73779296875,78.92562103271484,517820.0,0.0,2.111116125829309,-2.9998646087191987,73.50430317695621,84.99568023053186,-0.013252786475078437,-2.601697425612727,-7.1242350887798125,-7.3159163414559885,34.221074788047694,0.5259170532226562,4.005402143765167,1.8940631866455107,-3.4972281231667495,7.285354496457771,-0.8015824682606194,4.589708841551641,0.5259395806884868,71.99990251511016,-6.384047623397805,2.695645654906132,12,-0.18782806396484375,-4.447784423828125,-8.568744659423828,-8.181819915771484,-3.4560470581054688,3,-0.019431233410140303,1.7272626564750193,79.26371002197266,2.0,79.18858337402344,1.117651275312108,79.03831481933594,-0.019431233410140303
4376,2016-12-30,79.37641143798828,79.37641143798828,78.39969635009766,79.26371002197266,920775.0,0.0014218539099972727,16.33279176821013,0.33334837748792706,67.36844805691783,82.26342753612353,-0.1078505158270815,-2.2573430643703034,-7.082417093301046,-7.371780532377741,35.894904704652994,0.976715087890625,3.772020949649132,1.6431282043457003,-3.2065209388852765,6.492777347576677,-0.7816963672697881,4.067952775961189,0.38919566090089575,86.66689232643942,10.10866674199751,2.424824571615487,12,-0.2629661560058594,-4.308795928955078,-8.722768783569336,-8.29452133178711,-4.6581573486328125,4,-0.032181775803114654,2.111116125829309,79.26371002197266,1.7272626564750193,79.26371002197266,2.0,79.18858337402344,-0.032181775803114654
4377,2017-01-02,79.18858337402344,79.41397094726562,78.32456970214844,78.88805389404297,483006.0,-0.002366295736505819,1.9000253871541,2.666598971026266,67.36844805691783,79.63517103498945,0.003822130918763378,-1.552036600914164,-6.742941866660146,-7.126111462058802,38.35638779692682,1.0894012451171875,3.5749185600504205,1.0762615203857422,-2.8557606578074797,5.008283698578964,-0.8897495687108687,3.042272609482353,0.5223872949140826,71.87519833462383,-2.5586169267941727,1.9660110890966138,1,-0.112701416015625,-4.120967864990234,-8.534940719604492,-8.106693267822266,-3.9068374633789062,0,-0.03937383314613574,16.33279176821013,79.37641143798828,2.111116125829309,79.26371002197266,1.7272626564750193,79.26371002197266,-0.03937383314613574
4378,2017-01-03,79.37641143798828,79.601806640625,78.5875244140625,79.37641143798828,907727.0,0.002371908373176579,3.500016924482957,0.0,67.36844805691783,77.78588047122555,-0.2516973271240772,-1.2519730261832933,-6.763156287815306,-7.2539516732189355,40.51808536570339,1.0142822265625,3.223418418880655,0.9136009216308594,-1.9725543440514173,3.799756187313136,-0.529476711210279,2.3566785544719977,0.2513751729418914,82.35290603906577,9.770527594135913,1.4430776328411394,1,-0.4132232666015625,-4.308795928955078,-8.85612678527832,-8.764091491699219,-4.132232666015625,1,-0.05347853354831422,1.9000253871541,79.18858337402344,16.33279176821013,79.37641143798828,2.111116125829309,79.26371002197266,-0.05347853354831422
4379,2017-01-04,79.30127716064453,79.56423950195312,78.77535247802734,79.37641143798828,1009763.0,-0.0009465567412612064,2.500016924482957,-100.0,68.08516154680471,75.91898915739215,-0.13808256924427553,-0.7807666647504021,-6.545921875374745,-7.14529842553182,42.144711957615925,0.7888870239257812,2.7437712985160374,0.5616069793701115,-1.3111313307629757,2.4343452895031987,-0.3747621756964321,1.4979761344366551,-0.9767074584960938,76.47034227346037,4.973347812202647,0.9363691550665464,1,-0.3380889892578125,-4.124717712402344,-8.79226303100586,-8.749061584472656,-3.1555252075195312,2,-0.049739483943750384,3.500016924482957,79.37641143798828,1.9000253871541,79.18858337402344,16.33279176821013,79.37641143798828,-0.049739483943750384
4380,2017-01-05,79.3388442993164,79.41397094726562,78.62509155273438,79.18858337402344,1028574.0,0.0004737267799075351,4.250196755439336,-1.999898456539399,53.124970249712014,72.05194442868086,-0.15022337323375723,-0.5756539506092793,-6.390065099159202,-7.139089543437834,42.85365963260257,0.78887939453125,2.2956821475371214,0.4263717651367216,-0.8922423607197629,1.7449858909932061,-0.23293529779152777,1.085678828064971,-0.9894812011718699,79.41162415626307,11.044186067333314,0.6593070629282454,1,-0.3756561279296875,-4.019535064697266,-8.829830169677734,-8.786628723144531,-3.0052642822265625,3,-0.0487689272370756,2.500016924482957,79.30127716064453,3.500016924482957,79.37641143798828,1.9000253871541,79.18858337402344,-0.0487689272370756
4381,2017-01-06,79.67693328857422,80.0525894165039,79.48910522460938,79.63936614990234,1320084.0,0.004261329897651711,-2.333348377487927,0.25001269357705,50.0,67.93396762124377,-0.41407554760880316,-0.7573004516264774,-6.540135026884343,-7.435315498483533,43.235564955094006,0.7137451171875,1.9902465006564256,0.6404937744140682,-0.444840499589219,1.7258280484173554,0.09782663741242459,1.1831609114157118,-1.303272662353507,78.2608887613413,12.326783167466317,0.5426671370016414,1,-0.4883537292480469,-4.263710021972656,-8.512395858764648,-9.045829772949219,-2.1036834716796875,4,-0.04856198858323646,4.250196755439336,79.3388442993164,2.500016924482957,79.30127716064453,3.500016924482957,79.37641143798828,-0.04856198858323646
4382,2017-01-09,78.66265869140625,79.63936614990234,77.46055603027344,79.63936614990234,1376335.0,-0.012729839808147014,3.4615408650278474,-25.99898456539399,34.88370445415838,62.36763979820862,0.6049224684341681,0.3145203338785336,-5.369002953080511,-6.379509544959831,42.423781230578975,2.2163772583007812,1.6276213371063193,-0.4000766754150362,-1.4169543742278137,0.6168010233977412,-0.908515524821425,0.1083621739913525,1.3899307250976562,46.37682012580097,-15.830976173466375,0.508438849406386,1,0.09391403198242188,-3.2494354248046875,-7.49812126159668,-8.03155517578125,-1.540191650390625,0,-0.050143291209170604,-2.333348377487927,79.67693328857422,4.250196755439336,79.3388442993164,2.500016924482957,79.30127716064453,-0.050143291209170604
4383,2017-01-10,78.4748306274414,79.18858337402344,78.1367416381836,78.8504867553711,932722.0,-0.0023877665348395194,-1.000014506839975,0.38461478374303815,41.09582181071561,58.088811712122265,0.7608710799036942,0.573154915674877,-5.002920218323041,-6.139603423444811,41.568127704875344,1.0518417358398438,1.2351565084197205,-0.6142005920410156,-1.5321955200964652,0.30379433601443395,-1.0731980560687333,-0.15520312801329794,1.5777587890625,39.13046037740292,-22.391745321607516,0.4589974640277234,1,0.2817420959472656,-2.7648391723632812,-7.310293197631836,-7.843727111816406,1.0142745971679688,1,-0.04068928459312027,3.4615408650278474,78.66265869140625,-2.333348377487927,79.67693328857422,4.250196755439336,79.3388442993164,-0.04068928459312027
4384,2017-01-11,79.22614288330078,79.601806640625,78.32456970214844,78.54996490478516,1242018.0,0.009573926440519909,-1.2666774984090878,-1.7999918761931841,52.222194641458856,55.7241329859559,0.004100759375774032,-0.09734857709605649,-5.545891238215646,-6.839782420808348,40.73594263118123,1.2772369384765625,0.8780441083177237,0.0826416015625,-0.7193951708922413,0.8846783740172413,-0.31837678466487773,0.48365998778987773,0.7746058654785202,68.11589937099514,5.681968523310715,0.4010183862273706,1,-0.4695701599121094,-2.9977455139160156,-8.061605453491211,-8.595039367675781,-0.4132232666015625,2,-0.05026073422750765,-1.000014506839975,78.4748306274414,3.4615408650278474,78.66265869140625,-2.333348377487927,79.67693328857422,-0.05026073422750765
4385,2017-01-12,78.28700256347656,79.07588195800781,78.21186828613281,79.00074768066406,848637.0,-0.011853919497350263,1.0,-1.0555580629146546,42.34232256199421,52.943452375408825,0.8829799474357571,0.909113024284693,-4.394127497914681,-5.855035029865093,39.85127848288898,1.0142745971679688,0.5500996865784629,-0.8696468353271456,-1.5998146180064197,-0.13947905264787153,-1.2347307266667826,-0.5045629439875086,1.6629423309326228,31.884100629004863,-31.950604837869264,0.36508389133963565,1,0.4695701599121094,-1.2471847534179688,-6.876411437988281,-7.5356903076171875,0.4507904052734375,3,-0.027351291277442846,-1.2666774984090878,79.22614288330078,-1.000014506839975,78.4748306274414,3.4615408650278474,78.66265869140625,-0.027351291277442846
4386,2017-01-13,78.8504867553711,78.88805389404297,78.28700256347656,78.70022583007812,832607.0,0.007197672326739735,4.333310767356057,-0.21052462801436633,47.96748504447442,50.78778981847067,0.2649055496364383,0.33623996472641693,-4.712500393622406,-6.359357372353088,38.612939021932604,0.6010513305664062,0.3441176060744624,-0.28925781249999716,-1.031861911299572,0.4533462862995776,-0.6605598618997846,0.08204423689979023,1.0496703617553749,63.793109485575016,-3.3712248509817613,0.3713020493997849,1,-0.09391403198242188,-0.9015769958496094,-6.433132171630859,-7.092411041259766,-0.037567138671875,4,-0.031919989867529974,1.0,78.28700256347656,-1.2666774984090878,79.22614288330078,-1.000014506839975,78.4748306274414,-0.031919989867529974
4387,2017-01-16,77.31029510498047,78.43726348876953,77.16002655029297,78.17430877685547,871872.0,-0.019533064585498083,-1.193527253668763,-5.75008885503935,34.37495636632737,47.121846297293956,1.6881721329199877,1.7813699233145428,-2.9473069714405256,-4.789859100265488,36.688206879664065,1.690460205078125,0.1714448990571782,-1.7111175537109347,-2.7771188203141435,-0.6451162871077258,-2.244118187012532,-1.1781169204093374,2.5410699904089427,6.1540576599208245,-60.75516052324605,0.5330006333016042,1,1.2960128784179688,1.2208824157714844,-4.235542297363281,-4.8948211669921875,1.2396697998046875,0,0.003401289719008327,4.333310767356057,78.8504867553711,1.0,78.28700256347656,-1.2666774984090878,79.22614288330078,0.003401289719008327
4388,2017-01-17,77.009765625,77.34785461425781,76.70924377441406,77.009765625,1016062.0,-0.003887315131475999,-1.125006346788525,-0.0,31.927698313947587,43.10435038253205,1.8077979246166507,1.976111636302221,-2.45889785309852,-4.455280211134138,34.71846922919995,0.63861083984375,0.02142421862359356,-1.880167007446289,-3.2348331074389165,-0.5255009074536616,-2.5575000574425957,-1.2028339574499824,2.7339459285855554,10.389466521071705,-53.567642078078926,0.6773330499963107,1,1.3711509704589844,1.3711509704589844,-3.279489517211914,-3.9932403564453125,0.4883575439453125,1,0.0014634691470745143,-1.193527253668763,77.31029510498047,4.333310767356057,78.8504867553711,1.0,78.28700256347656,0.0014634691470745143
4389,2017-01-18,76.93463134765625,77.91134643554688,76.63410949707031,77.64838409423828,919941.0,-0.0009756460980496762,1.0605956168801196,-100.0,31.547592423123277,40.70686395735552,1.6895985910015554,1.9936972162925883,-2.200876159363247,-4.348875214367652,32.91737205285854,1.2772369384765625,-0.1294700281847554,-1.8538734436035185,-3.464947341917707,-0.2427995452893299,-2.65941039276062,-1.048336494446417,2.6270121391790155,12.3075288706694,-48.54065559306417,0.8055369491570954,1,1.4087181091308594,1.4087181091308594,-3.1329803466796875,-3.9181060791015625,0.187835693359375,2,0.033203173034128675,-1.125006346788525,77.009765625,-1.193527253668763,77.31029510498047,4.333310767356057,78.8504867553711,0.033203173034128675
4390,2017-01-19,77.57324981689453,77.72351837158203,77.12246704101562,77.34785461425781,1036130.0,0.008300793258532169,1.2856604047290927,-0.3157889110985217,36.813132857362845,39.24165649706251,0.8651748076037791,1.303567930518625,-2.6594639259693906,-4.948452829249092,31.16975391180819,0.7888870239257812,-0.292443778168348,-1.1401233673095703,-2.8328489552835947,0.5526022206644541,-1.9864861612965825,-0.2937605733225581,1.7541909507595363,41.666525628831295,-15.258302058235643,0.8463627939870142,1,0.5634880065917969,0.7700996398925781,-3.7340316772460938,-4.519157409667969,-0.826446533203125,3,0.015980635112372132,1.0605956168801196,76.93463134765625,-1.125006346788525,77.009765625,-1.193527253668763,77.31029510498047,0.015980635112372132
4391,2017-01-20,77.42298889160156,77.9864730834961,76.78437042236328,77.38542175292969,1639467.0,-0.0019370198573303021,1.0645186650768486,0.1666723081609857,37.016528091022316,39.478636901158495,0.7398989710622175,1.4076546178592366,-2.3724992640875087,-4.752150314564503,29.285484151591017,1.2021026611328125,-0.4701425504659227,-1.2152526855468722,-2.9992409382629006,0.5687355671691563,-2.1072468119048864,-0.32325855918885793,1.688985374405803,43.749973555383484,-10.81761342976565,0.8919941263580129,1,0.6949691772460938,0.9203605651855469,-3.583770751953125,-4.368896484375,-0.4507904052734375,4,0.01698208885979935,1.2856604047290927,77.57324981689453,1.0605956168801196,76.93463134765625,-1.125006346788525,77.009765625,0.01698208885979935
4392,2017-01-23,77.12246704101562,77.64838409423828,76.70924377441406,77.08489990234375,821944.0,-0.0038815583703012413,-1.3809477756286266,1.0,33.69562937854104,38.65639329758355,0.8928630409835563,1.6414444095303082,-1.9284389388770649,-4.421472785008717,27.19768778328417,0.9391403198242188,-0.603132629053519,-1.4199821472167997,-3.315761787835484,0.4757974934018847,-2.367871967526142,-0.4720923269074575,1.7912780434767797,36.11140885832435,-14.324303267039092,0.9478898203093451,1,0.9954910278320312,1.2208824157714844,-2.2445545196533203,-3.711498260498047,-0.5634918212890625,0,0.02191906769248675,1.0645186650768486,77.42298889160156,1.2856604047290927,77.57324981689453,1.0605956168801196,76.93463134765625,0.02191906769248675
4393,2017-01-24,77.19759368896484,77.2727279663086,76.70924377441406,77.16002655029297,824598.0,0.0009741214309089141,4.999756295694557,1.0,34.7825559063114,36.718655660344936,0.6900761338791739,1.4856815790551963,-1.869273874168499,-4.462896460818598,24.964845516766736,0.5634841918945312,-0.7675150779403168,-1.2453060150146484,-3.2062054890228495,0.7155934589935526,-2.225755752018756,-0.2648562780105408,1.533780548533798,41.666619653948786,-5.249683613663279,0.9804497370041029,1,0.6574020385742188,1.1457557678222656,-1.7223892211914062,-3.448535919189453,0.6010513305664062,1,0.01751830790567288,-1.3809477756286266,77.12246704101562,1.0645186650768486,77.42298889160156,1.2856604047290927,77.57324981689453,0.01751830790567288
4394,2017-01-25,77.873779296875,78.24943542480469,77.6108169555664,77.83621215820312,867529.0,0.00875915395283644,-1.6153725980315576,1.0,40.29847880891395,36.49156191000269,-0.22139843183461494,0.7378570876610837,-2.3634837120936822,-5.099936456693683,22.739410471773397,1.0518417358398438,-0.791853856096111,-0.4996238708496037,-2.436410419296692,1.4371626775974846,-1.4680171450731478,0.46876940337394046,0.6898137613893738,75.6097802611504,31.448820587516416,0.9683932742235474,1,-0.11269760131835938,0.4695701599121094,-1.9928646087646484,-4.124721527099609,-0.6761856079101562,2,-0.004823910324136094,4.999756295694557,77.19759368896484,-1.3809477756286266,77.12246704101562,1.0645186650768486,77.42298889160156,-0.004823910324136094
4395,2017-01-26,77.72351837158203,78.28700256347656,77.08489990234375,78.02404022216797,1017419.0,-0.0019295445353966212,1.9090875521583397,-7.999593826157596,36.73468964816914,35.243473532635434,-0.1782146417964725,0.8082540567270939,-2.014950836691625,-4.912291584744494,20.47802383735123,1.2021026611328125,-0.8421586301996911,-0.5728752136230497,-2.482905225798703,1.3371547985526036,-1.5278902197108835,0.382139792464784,0.6857160017868154,64.28578336557061,23.42871709064054,0.9550150060878277,1,-0.18783187866210938,0.6198310852050781,-1.3880577087402344,-3.9744606018066406,-0.4883575439453125,3,-0.007733197662165625,-1.6153725980315576,77.873779296875,4.999756295694557,77.19759368896484,-1.3809477756286266,77.12246704101562,-0.007733197662165625
4396,2017-01-27,76.82193756103516,77.79864501953125,76.82193756103516,77.79864501953125,987940.0,-0.011599845573595613,1.0,3.25003808073115,37.30567876291047,35.569109354478,0.45299277974253016,1.590176906542041,-0.9556380430942539,-3.9600787717217685,18.42835800373555,0.9767074584960938,-1.02312342182546,-1.3467323303222685,-3.2939481424733685,0.6004834818288316,-2.3203402363978256,-0.37312442424671133,1.4650650024414062,7.1426499032882,-31.652339275631334,0.9736079060755521,1,0.6386184692382812,1.5214118957519531,-0.195343017578125,-3.0728797912597656,0.4132232666015625,4,-0.0009780315327774236,1.9090875521583397,77.72351837158203,-1.6153725980315576,77.873779296875,4.999756295694557,77.19759368896484,-0.0009780315327774236
4397,2017-01-30,76.07062530517578,76.82193756103516,75.95792388916016,76.70924377441406,1068765.0,-0.009779918076948446,1.0000176605119782,0.6538482568993665,34.61536959357596,35.86773949665893,1.1286553720946273,2.2091889637357554,-0.02930438819164749,-3.143994981443228,16.634076523227375,0.864013671875,-1.1192070626353825,-1.9421466827392635,-4.039052633405376,0.15475926792684902,-2.990599658072327,-0.8936937074062001,2.2163772583007812,4.8388840299138165,-32.51273156121877,1.048452975333058,1,1.0518379211425781,1.93463134765625,0.6968402862548828,-2.3215675354003906,0.6386184692382812,0,0.011851791378544085,1.0,76.82193756103516,1.9090875521583397,77.72351837158203,-1.6153725980315576,77.873779296875,0.011851791378544085
4398,2017-01-31,75.13147735595703,76.2960205078125,75.13147735595703,75.99549102783203,1304340.0,-0.012345737207379748,-1.6956590844871433,1.3529418792186847,24.413123157368815,35.07502068935288,1.9817512329326377,2.9660838940954903,1.0712630881645708,-2.1335450429626235,14.864184438055922,1.1645431518554688,-1.3264656384875764,-2.6690479278564396,-5.027780510210263,-0.31031534550261597,-3.8484142190333444,-1.489681636679535,2.9226173400878963,0.0,-32.077936701963424,1.1793662911769096,1,1.5777626037597656,2.4605560302734375,1.6453800201416016,-1.3824195861816406,1.690460205078125,1,0.018999997258224433,1.0000176605119782,76.07062530517578,1.0,76.82193756103516,1.9090875521583397,77.72351837158203,0.018999997258224433
4399,2017-02-01,75.35687255859375,76.37114715576172,75.24417877197266,75.4320068359375,1078503.0,0.0030000102562717235,-6.5000761614623,0.086959593105397,29.89688239358472,34.30654841559976,1.6863528798625822,2.5613543006785875,1.005968372825123,-2.3387686313097618,12.970351432146682,1.2396697998046875,-1.3232499661577037,-2.2464324951171903,-4.732962869541922,0.240097879307541,-3.489697682329563,-1.0031673079048176,2.34650805664063,7.1428744127794666,-23.92852669374334,1.243265187212367,2,1.3523674011230469,2.2351608276367188,1.4199848175048828,-1.6078147888183594,1.5026321411132812,2,0.03240278395363205,-1.6956590844871433,75.13147735595703,1.0000176605119782,76.07062530517578,1.0,76.82193756103516,0.03240278395363205
4400,2017-02-02,75.46957397460938,75.95792388916016,75.20661163330078,75.20661163330078,901370.0,0.0014955691788827163,-4.714219398265007,-3.4998984565393987,25.27476328901338,33.001907882043206,1.3900413299447933,2.259773785467928,1.0674241488165706,-2.4457671072016183,11.189675396729829,0.751312255859375,-1.2753170705756816,-1.940267562866211,-4.4601091364807814,0.5795740107483596,-3.200188349673496,-0.6803467760589257,1.925178249511717,12.67624166526026,-13.667179298179502,1.259920786807286,2,1.2396659851074219,2.1224594116210938,1.4199810028076172,-1.7205162048339844,1.3899307250976562,3,0.02289690564487401,-6.5000761614623,75.35687255859375,-1.6956590844871433,75.13147735595703,1.0000176605119782,76.07062530517578,0.02289690564487401
4401,2017-02-03,75.80766296386719,76.37114715576172,75.24417877197266,75.50713348388672,845857.0,0.004479805191050401,-1.7272878336087443,1.142861287608437,36.66665312704364,33.33202163187683,0.8925869158640012,1.704327686708865,0.897205973114751,-2.7653325318165116,8.756265000973663,1.1269683837890625,-1.2100115596031884,-1.408715057373044,-3.785768338138908,0.9683382233928199,-2.597241697755976,-0.22018841699011205,1.3154962760742137,40.00009026411279,10.644203317859954,1.188526640382932,2,0.9015769958496094,1.7843704223632812,1.1382408142089844,-2.058605194091797,1.9158554077148438,4,0.018830521981002546,-4.714219398265007,75.46957397460938,-6.5000761614623,75.35687255859375,-1.6956590844871433,75.13147735595703,0.018830521981002546
4402,2017-02-06,74.71825408935547,75.95792388916016,74.60556030273438,75.6949691772461,909741.0,-0.014370695941793854,-1.2499968266460186,-3.2499809601177936,32.16373921729081,33.04104199976343,1.7937226313051866,2.6172689432391962,2.1416545080446525,-1.6546696537218253,8.691138668192464,1.3523635864257812,-1.257585689780683,-2.3009037017822322,-4.822820055085316,0.22101265152085148,-3.561861878433774,-1.0399455251306904,2.165903324507809,6.382794843984288,-24.324116628187536,1.2609581766515385,2,1.72802734375,2.610820770263672,2.3722763061523438,-0.9691963195800781,3.0803909301757812,0,0.03368529911407303,-1.7272878336087443,75.80766296386719,-4.714219398265007,75.46957397460938,-6.5000761614623,75.35687255859375,0.03368529911407303
4403,2017-02-07,75.28174591064453,75.58226776123047,74.8309555053711,75.07888793945312,832307.0,0.007541554980864396,-1.1505301202188178,-0.20769411029526635,38.04353944831194,32.79049318191876,1.0391679079334892,1.8996919709980915,1.7647455715851095,-2.201332567230594,8.622492827462322,0.864013671875,-1.2939826945463153,-1.5777576446533175,-4.115892976689366,0.9603776873827314,-2.846825310671335,-0.3086899786353001,1.2834079076607026,38.298065413816495,5.046315463929908,1.2690676660180213,2,1.1645355224609375,2.0473289489746094,1.7900028228759766,-1.5326881408691406,2.8549957275390625,1,0.018962071701470684,-1.2499968266460186,74.71825408935547,-1.7272878336087443,75.80766296386719,-4.714219398265007,75.46957397460938,0.018962071701470684
4404,2017-02-08,75.24417877197266,75.73252868652344,74.92111206054688,75.50713348388672,1018084.0,-0.0004990205556133498,1.2736873610398496,-1.2962503290834555,31.547675174866598,32.2141582404407,0.7425907085434034,1.7113883845759972,1.967842984842406,-2.1363073576780494,8.17654065546832,0.8114166259765625,-1.287437788506395,-1.416226577758792,-3.7922299720189017,0.9597768165013179,-2.604228274888854,-0.22822488062872992,1.0466319541526587,36.170323093609426,3.818452644703271,1.1880016971300553,2,0.9579238891601562,2.0848960876464844,1.7712230682373047,-1.4951210021972656,3.4184799194335938,2,0.02096851630003016,-1.1505301202188178,75.28174591064453,-1.2499968266460186,74.71825408935547,-1.7272878336087443,75.80766296386719,0.02096851630003016
4405,2017-02-09,76.145751953125,76.55897521972656,75.24417877197266,75.31930541992188,833819.0,0.011981965859240162,-1.6923245168648158,-3.1429234608019496,40.957438763803395,32.619909351651025,-0.45407575682708057,0.6758227770536109,1.2158976685648497,-3.000702467132669,7.499491132289276,1.3147964477539062,-1.2810379058293506,-0.4075908660888672,-2.664995735185556,1.8498140030078218,-1.5362933006372117,0.7211115684594773,-1.540191650390625,78.84610878072786,45.95583410785121,1.1287024345483445,2,-0.4320030212402344,1.1833229064941406,0.9241218566894531,-2.3966941833496094,3.1179580688476562,3,0.00937350710019147,1.2736873610398496,75.24417877197266,-1.1505301202188178,75.28174591064453,-1.2499968266460186,74.71825408935547,0.00937350710019147
4406,2017-02-10,76.33358001708984,76.55897521972656,76.07062530517578,76.37114715576172,810855.0,0.002466691301183488,1.3636128651083785,-0.045456223920830104,44.324283379093586,33.69867755004188,-0.8028954008276799,0.30542562690897057,1.1856292438584717,-3.1711163444290094,6.785853011581451,0.48834991455078125,-1.3712520599944327,-0.09391746520995525,-2.075947205210113,1.8881122747902026,-1.084932335210027,0.8970974047901166,-1.6889514160156267,88.46147837430381,53.666234996432415,0.9910148700000788,2,-0.751312255859375,0.9954948425292969,0.8076686859130859,-2.584522247314453,3.0428314208984375,4,0.006889820738126495,-1.6923245168648158,76.145751953125,1.2736873610398496,75.24417877197266,-1.1505301202188178,75.28174591064453,0.006889820738126495
4407,2017-02-13,77.57324981689453,77.9864730834961,76.33358001708984,76.33358001708984,1037937.0,0.01624016323519939,-1.6666666666666667,-32.998781478472786,52.31480349698086,36.79886425444321,-2.0193599028994242,-0.9629027124611014,0.13715859159111687,-4.373390269456891,7.380291690118498,1.65289306640625,-1.402910660729205,1.1326045989990234,-0.8773735883273446,3.1425827863253915,0.12761550533583943,2.1375936926622074,-2.890334283447274,86.90473887814314,50.790183830938986,1.0049890936631842,2,-1.2772331237792969,-0.4507865905761719,-0.27234840393066406,-3.7302780151367188,1.8407211303710938,0,0.0019371182081735494,1.3636128651083785,76.33358001708984,-1.6923245168648158,76.145751953125,1.2736873610398496,75.24417877197266,0.0019371182081735494
4408,2017-02-14,77.12246704101562,77.53569030761719,75.95792388916016,76.145751953125,983578.0,-0.005811059571990906,-1.3333333333333333,0.7878832637888803,45.238113659354624,38.50344550619542,-1.404112214889409,-0.5304396301126246,0.7533814802935979,-3.86394046700093,7.703282638138615,1.615325927734375,-1.3917680815030025,0.6761867523193388,-1.3411281055260815,2.693501610164759,-0.3324706766033785,1.684844181242056,-2.3074092055664153,71.81388958716522,39.01413755845889,1.0086574289227115,2,-0.8264503479003906,-0.0187835693359375,-0.03756904602050781,-3.2794952392578125,2.5168991088867188,1,0.008767587506712138,-1.6666666666666667,77.57324981689453,1.3636128651083785,76.33358001708984,-1.6923245168648158,76.145751953125,0.008767587506712138
4409,2017-02-15,79.48910522460938,79.56423950195312,75.50713348388672,76.25845336914062,2285860.0,0.03068675412490518,1.400000902641128,3.307670676456804,58.73604292012046,42.22136546520732,-3.489957241196322,-2.841579937057986,-1.4619557748041245,-6.155634748360455,8.620581346248292,4.057106018066406,-1.2277318867659517,2.9151012420654325,0.4861341077110666,5.3440683764197985,1.7006176748882496,4.1295848092426155,-4.547190779238292,98.26080506641188,66.57517149886662,1.2144835671771803,2,-2.404205322265625,-2.3854217529296875,-2.2558231353759766,-5.6461334228515625,0.5634841918945312,2,-0.017013194230888096,-1.3333333333333333,77.12246704101562,-1.6666666666666667,77.57324981689453,1.3636128651083785,76.33358001708984,-0.017013194230888096
4410,2017-02-16,78.81291961669922,79.48910522460938,78.39969635009766,79.3388442993164,1295877.0,-0.008506645105634036,1.6363686717624903,-0.16279212559747597,60.076033001689616,44.82240767350132,-2.5587207970521177,-2.1795037833359743,-0.7075099915933691,-5.425430988086646,9.587452016372072,1.0894088745117188,-0.8853378282995124,2.176932144165036,-0.4170628760264208,4.770927164356493,0.8799346340693148,3.4739296542607576,-3.593665667933209,81.4813839739889,44.76246156720321,1.2969975100957252,2,-1.7280197143554688,-1.7280197143554688,-1.3204345703125,-4.969947814941406,0.976715087890625,3,-0.001906551946352808,1.400000902641128,79.48910522460938,-1.3333333333333333,77.12246704101562,-1.6666666666666667,77.57324981689453,-0.001906551946352808
4411,2017-02-17,78.73779296875,79.18858337402344,76.70924377441406,78.70022583007812,1487014.0,-0.0009532275712483829,4.279976603626438,-0.07143064380421853,64.4897976101166,48.41419193937085,-2.262132649067482,-2.108951875138871,-0.5957688954184448,-5.291136180768262,10.185170354050424,2.479339599609375,-0.609150966951006,2.0360652923584013,-0.7044159525458156,4.776546537262618,0.6658246699063,3.4063059148105026,-3.257839886792766,79.62965400650278,37.27210606991859,1.3702406224521066,2,-1.5401954650878906,-1.65289306640625,-0.8395977020263672,-4.8948211669921875,1.2396697998046875,4,0.006679347152026338,1.6363686717624903,78.81291961669922,1.400000902641128,79.48910522460938,-1.3333333333333333,77.12246704101562,0.006679347152026338
4412,2017-02-20,78.81291961669922,79.4515380859375,78.39969635009766,79.22614288330078,731762.0,0.0009541370810206562,1.4347803051709522,-10.999593826157595,72.07209679750724,52.195142755948105,-1.8945850092042917,-2.161775977601252,-0.6629293838106491,-5.307376675458286,10.808601247370708,1.0518417358398438,-0.28767774795962,2.0266693115234347,-0.8683665924548194,4.921705215501689,0.5791513595343076,3.4741872635125617,-3.0879093495422296,81.4813839739889,32.37105696399141,1.4475179519891286,2,-1.5702438354492188,-1.7280197143554688,-0.4601783752441406,-4.969947814941406,0.976715087890625,0,0.0071497392055714926,4.279976603626438,78.73779296875,1.6363686717624903,78.81291961669922,1.400000902641128,79.48910522460938,0.0071497392055714926
4413,2017-02-21,78.54996490478516,78.8504867553711,78.17430877685547,78.51239776611328,891309.0,-0.003336441705153459,1.1176526808754659,-0.09091244784166021,69.05835926663624,56.36299654392251,-1.2508167930675995,-1.8891688760858756,-0.3888446378066419,-5.0006227453718,11.39926789012227,0.676177978515625,-0.09236542841307482,1.6960960388183537,-1.3007758959796547,4.692967973616362,0.1976600714193495,3.194532006217358,-2.5946008835403944,75.00004701254106,19.730934680351062,1.4984359673990066,2,-1.1457557678222656,-1.4650650024414062,0.018777847290039062,-4.706993103027344,1.8782806396484375,1,0.010999445302461774,1.4347803051709522,78.81291961669922,4.279976603626438,78.73779296875,1.6363686717624903,78.81291961669922,0.010999445302461774
4414,2017-02-22,77.49812316894531,79.18858337402344,77.12246704101562,78.54996490478516,1324390.0,-0.013390734637690027,-1.2916693111283177,-27.99898456539399,60.887115266185354,58.577405044187174,0.17251140287574174,-0.9137624199813388,0.6560789301401542,-3.91617185098157,11.350836329954598,2.0661163330078125,0.23201557385181104,0.6630371093749972,-2.311545995001964,3.6376202137519584,-0.8242544428134835,2.150328661563478,-1.326226618858044,28.37837096074783,-30.94506345685791,1.4872915521884817,2,0.037563323974609375,-0.4132232666015625,0.8827934265136719,-3.6551513671875,2.7422943115234375,2,0.02762961080088533,1.1176526808754659,78.54996490478516,1.4347803051709522,78.81291961669922,4.279976603626438,78.73779296875,0.02762961080088533
4415,2017-02-23,77.12246704101562,77.91134643554688,76.85950469970703,77.46055603027344,965219.0,-0.004847293232002059,-1.4347803051709522,0.32142572189138807,57.02814291353868,59.98894499245885,0.7836989501291498,-0.6170824803842976,1.0239423548714228,-3.4994431453037294,11.90808509540601,1.0518417358398438,0.4923421003156676,0.31743354797363565,-2.6313895815364248,3.266256677483696,-1.1569780167813946,1.7918451127286659,-0.7470299138164052,15.068523639681947,-44.770088742233355,1.4744115647550315,2,0.4132194519042969,-0.037567138671875,1.2208824157714844,-3.2794952392578125,3.3433456420898438,3,0.03799311002240069,-1.2916693111283177,77.49812316894531,1.1176526808754659,78.54996490478516,1.4347803051709522,78.81291961669922,0.03799311002240069
4416,2017-02-24,76.7468032836914,77.2727279663086,76.25845336914062,77.009765625,1113437.0,-0.004871002857370077,1.5714064660883358,0.7777903145732725,61.7391450238239,61.036094050996965,1.3680027564247723,-0.26070256030486405,1.3497450444109234,-3.059761716387925,12.854495325741752,1.0142745971679688,0.8135209686987821,-0.05447349548339275,-3.0033973861030034,2.894450395136218,-1.5289354407932052,1.4199884498264197,2.8174362182617188,15.293985530101024,-49.18701263092237,1.4744619453098085,2,0.7888832092285156,0.33809661865234375,1.4932403564453125,-2.9038314819335938,3.6063156127929688,4,0.03964766336456704,-1.4347803051709522,77.12246704101562,-1.2916693111283177,77.49812316894531,1.1176526808754659,78.54996490478516,0.03964766336456704
4417,2017-02-27,76.97219848632812,77.49812316894531,76.52141571044922,77.08489990234375,618087.0,0.0029368676347802936,1.079986352115422,0.4285838628253112,60.180984247735395,62.6964130052615,1.1715871989447209,-0.4375230232534477,1.0603364727174949,-3.2051429675382366,12.995852957131856,0.9767074584960938,1.029842837420972,0.12584304809570312,-2.803552200384587,3.055238296575993,-1.338854576144442,1.5905406723358482,2.5259252929687506,24.358820803107864,-41.639922646238716,1.4646976242401462,2,0.5634880065917969,0.112701416015625,1.2584552764892578,-3.1292266845703125,3.343353271484375,0,0.03904350325605366,1.5714064660883358,76.7468032836914,-1.4347803051709522,77.12246704101562,-1.2916693111283177,77.49812316894531,0.03904350325605366
4418,2017-02-28,76.55897521972656,77.34785461425781,76.48384857177734,77.2727279663086,1212133.0,-0.005368474263794831,1.0,6.333130246412131,57.57574958303991,62.567491523363664,1.6723374572581804,0.09289074067453384,1.4046359492541853,-2.718294904050339,12.499757181430176,0.8640060424804688,1.208319554223479,-0.35875511169433594,-3.179779058830775,2.462268835442103,-1.7692670852625554,1.0517568618738835,2.8743551513671832,10.256263376885782,-57.05704764263872,1.4105119735682194,2,1.3148040771484375,0.5259246826171875,1.6716785430908203,-1.6491355895996094,3.9068374633789062,1,0.04219831150549225,1.079986352115422,76.97219848632812,1.5714064660883358,76.7468032836914,-1.4347803051709522,77.12246704101562,0.04219831150549225
4419,2017-03-01,77.79864501953125,78.21186828613281,77.009765625,77.19759368896484,1271629.0,0.01619235101105776,-1.4615408650278474,-0.8421001998866953,59.1666850016163,62.466452856688846,0.18736165583379716,-1.0060487670761376,0.1308249438439475,-3.870025699670606,11.796864298463616,1.65289306640625,1.2614682186552528,0.7588260650634737,-1.9881515118071178,3.5058036419340652,-0.614662723371822,2.1323148534987695,1.57118781152343,78.84610878072786,12.4549487307968,1.3734887884352978,3,0.0563507080078125,-0.7137451171875,0.30052757263183594,-2.888805389404297,3.3057861328125,2,0.033800081277022054,1.0,76.55897521972656,1.079986352115422,76.97219848632812,1.5714064660883358,76.7468032836914,0.033800081277022054
4420,2017-03-02,77.19759368896484,77.83621215820312,77.19759368896484,77.79864501953125,1014603.0,-0.007725730061436287,-1.1250047600309718,-1.0,54.58168942515269,61.36555194724841,0.5980766620846083,-0.28343250369977113,0.6864138687283514,-3.1797988932801218,11.025913206952943,0.6386184692382812,1.4112018948715388,0.07137374877929403,-2.574492085055482,2.71723958261407,-1.251559168138101,1.3943066656966892,2.11001155285156,48.076847967879765,-14.8813440872948,1.3229329169173882,3,0.6574020385742188,-0.11269378662109375,0.8546218872070312,-2.2877540588378906,4.883544921875,3,0.03941604454361203,-1.4615408650278474,77.79864501953125,1.0,76.55897521972656,1.079986352115422,76.97219848632812,0.03941604454361203
4421,2017-03-03,77.23516082763672,77.34785461425781,76.78437042236328,77.19759368896484,998711.0,0.00048663613561883423,3.2857888934021933,-0.06250238001548597,47.945218183200815,58.68478765676992,0.3631330860713007,-0.21984317554638722,0.6077276213405867,-3.124667417644929,10.80013130635946,0.5634841918945312,1.2242223880850247,0.03756599426269247,-2.5345216959922823,2.609653684517667,-1.2484778508647878,1.3236098393901727,2.0114613767261744,43.47822247731738,-15.771323056996152,1.2860438451274847,3,0.4883575439453125,-0.15026092529296875,0.7043571472167969,-2.3253211975097656,4.207366943359375,4,0.04182877100079452,-1.1250047600309718,77.19759368896484,-1.4615408650278474,77.79864501953125,1.0,76.55897521972656,0.04182877100079452
4422,2017-03-06,77.23516082763672,77.49812316894531,76.78437042236328,77.2727279663086,1031442.0,0.0,1.9230745196063115,-1.0,50.72461635216423,56.647705110717474,0.12939967268292207,-0.022782847074864776,0.5621277122766344,-3.040864769445747,9.98260986363584,0.7137527465820312,1.0565789550263815,-0.0882793426513615,-2.3806835672583304,2.2041248819556074,-1.234481454954846,1.057922769652123,1.9516980000217359,43.47822247731738,-13.59617349859841,1.1462021123034856,3,0.4883575439453125,-0.15026092529296875,0.6667919158935547,-2.3253211975097656,3.193084716796875,0,0.04036967147392767,3.2857888934021933,77.23516082763672,-1.1250047600309718,77.19759368896484,-1.4615408650278474,77.79864501953125,0.04036967147392767
4423,2017-03-07,76.70924377441406,77.53569030761719,76.48384857177734,77.53569030761719,945587.0,-0.006809295760985434,1.54545622392083,21.99918765231519,26.582275226810566,52.8360562174536,0.40985193699063416,0.6488278902089917,1.0305491371750861,-2.4201564742891435,9.211395043264508,1.0518417358398438,0.8228533311134782,-0.6855712890624943,-2.7916347467969445,1.4204921686719558,-1.7386030179297194,0.36746043980473075,2.41904694407404,13.04355504536524,-37.217380174683825,1.0530317288672237,3,0.5259170532226562,0.3756561279296875,0.8546161651611328,-1.7994041442871094,4.01953125,1,0.04701269111717288,1.9230745196063115,77.23516082763672,3.2857888934021933,77.23516082763672,-1.1250047600309718,77.19759368896484,0.04701269111717288
4424,2017-03-08,76.82193756103516,77.04733276367188,76.37114715576172,76.52141571044922,695749.0,0.0014691030842710617,-1.2499809601177934,-0.3636313282375097,31.468504652721762,49.99609641069617,0.21361855143109665,0.6960850486896248,0.8580618716222972,-2.448797662366971,8.613768273814443,0.6761856079101562,0.501806482329826,-0.6517654418945256,-2.523838689037092,1.2203078052480407,-1.5878020654658087,0.2842711816767576,2.2489564104659934,30.769310885335027,-14.900405061947392,0.9360366235712858,3,0.4132232666015625,0.26296234130859375,0.32869911193847656,-1.9120979309082031,3.9444046020507812,2,0.04743274171098899,1.54545622392083,76.70924377441406,1.9230745196063115,77.23516082763672,3.2857888934021933,77.23516082763672,0.04743274171098899
4425,2017-03-09,76.85950469970703,77.2727279663086,76.2960205078125,76.82193756103516,990401.0,0.0004890157663886008,1.2608611189601582,0.125006346788525,32.394329937455396,46.73556140109967,0.15067228605587957,0.7533571960063057,0.7599049754455507,-2.398241354203961,8.8337091801171,0.9767074584960938,0.2085880780723386,-0.649885940551755,-2.440824540017033,1.141052658913523,-1.545355240284394,0.24558335918088403,2.155140459746903,45.45437760791699,3.911809743988961,0.8954692997326422,3,0.394439697265625,0.22539520263671875,0.29113197326660156,-1.9496650695800781,3.3433456420898438,3,0.05522968784695936,-1.2499809601177934,76.82193756103516,1.54545622392083,76.70924377441406,1.9230745196063115,77.23516082763672,0.05522968784695936
4426,2017-03-10,76.85950469970703,77.53569030761719,76.70924377441406,77.04733276367188,851584.0,0.0,-2.3846490337296316,-4.999796913078797,31.428596297295655,43.54085162882859,0.1881233791038852,0.8377291745459132,0.6944327290374588,-2.312342209925731,8.973055460578097,0.826446533203125,0.05031358195375901,-0.6761821746826229,-2.408927568200056,1.0565632188348104,-1.5425548714413395,0.19019052207609377,2.1000166239406326,45.45437760791699,8.593515988849433,0.8663726967587172,3,0.394439697265625,0.22539520263671875,0.29113197326660156,-1.9496650695800781,2.7798614501953125,4,0.0679373869443205,1.2608611189601582,76.85950469970703,-1.2499809601177934,76.82193756103516,1.54545622392083,76.70924377441406,0.0679373869443205
4427,2017-03-13,77.72351837158203,77.72351837158203,76.93463134765625,77.16002655029297,913708.0,0.011241468120966047,1.7999945842021177,-3.0000406190340794,42.948721286888954,41.9156262625896,-0.6236961249732929,-0.015230405294275329,-0.22030798447441668,-3.0864799877450935,8.506175215827444,0.864013671875,-0.020717423296929383,0.18031806945801065,-1.5544151579532297,1.915051296869251,-0.6870485442476166,1.047684683163638,1.1819815929754895,100.0,65.15598721407578,0.8673666137056231,3,-0.469573974609375,-0.6386184692382812,-0.5728816986083984,-2.813678741455078,2.6296005249023438,0,0.04784921575004053,-2.3846490337296316,76.85950469970703,1.2608611189601582,76.85950469970703,-1.2499809601177934,76.82193756103516,0.04784921575004053
4428,2017-03-14,77.79864501953125,77.9864730834961,77.42298889160156,77.76107788085938,953732.0,0.0009665883573366507,1.7272626564750193,0.06666847193262747,53.07688221766735,41.23898150881748,-0.5637693046395782,-0.03910716890223398,-0.35238976386395393,-3.065102999407742,8.491303954876805,0.5634841918945312,-0.10659773620639612,0.2216358184814453,-1.5049090551146236,1.9481806920775142,-0.6416366183165962,1.0849082552794869,1.0539140131179323,88.88888888888889,51.02826277424639,0.8632724367980349,3,-0.6573982238769531,-0.6010475158691406,-0.9109668731689453,-2.637115478515625,1.65289306640625,1,0.033800081277022054,1.7999945842021177,77.72351837158203,-2.3846490337296316,76.85950469970703,1.2608611189601582,76.85950469970703,0.033800081277022054
4429,2017-03-15,78.1367416381836,78.28700256347656,77.6108169555664,77.72351837158203,771937.0,0.004345790579867614,-1.1176259766324994,10.999593826157595,60.46510163372813,41.89269397643698,-0.9486210244087232,-0.5098547658492407,-0.7422649202339073,-3.3176660696331055,7.108321246341435,0.6761856079101562,-0.17972294824683388,0.6273506164550753,-0.8752990809262968,2.1300003138364474,-0.12397423223561077,1.3786754651457613,0.6639352811954211,92.45292418053204,49.57319459445122,0.7513248486906868,3,-0.8452301025390625,-0.8940658569335938,-1.249063491821289,-2.9752120971679688,5.071372985839844,2,0.03317304166883517,1.7272626564750193,77.79864501953125,1.7999945842021177,77.72351837158203,-2.3846490337296316,76.85950469970703,0.03317304166883517
4430,2017-03-16,78.66265869140625,78.81291961669922,78.28700256347656,78.51239776611328,1227307.0,0.006730726700352463,1.3333502581027334,0.3636313282375097,69.17297710832887,44.25133385700676,-1.3911588335536749,-1.104220120793542,-1.3161279568006563,-3.7303701510157055,5.821607168241556,0.676177978515625,-0.18160743277178426,1.16078071594238,-0.3157017426252935,2.6372631745100534,0.42253948665855035,1.8990219452262096,-2.404205322265625,92.85722057207516,44.56770526135057,0.7382412292838353,3,-1.1081886291503906,-1.2584495544433594,-1.8970699310302734,-3.501129150390625,4.695716857910156,3,0.02674310157672699,-1.1176259766324994,78.1367416381836,1.7272626564750193,77.79864501953125,1.7999945842021177,77.72351837158203,0.02674310157672699
4431,2017-03-17,79.26371002197266,79.41397094726562,78.43726348876953,78.62509155273438,2029596.0,0.007640872309240487,1.0800032495227263,4.2500634678852505,71.32870807621023,46.540677381900764,-1.8709501398267605,-1.7537674533497523,-1.970028830209401,-4.220162062479574,6.198028223735741,0.9767074584960938,-0.28004034193908467,1.7355361938476506,0.1515546022608305,3.3195177854344706,0.9435453980542405,2.5275269896410606,-2.954167327880853,93.93947786270817,40.86218299433904,0.791990795793413,3,-1.4087142944335938,-1.7280235290527344,-2.742298126220703,-3.993236541748047,5.0338134765625,4,0.011848301316754961,1.3333502581027334,78.66265869140625,-1.1176259766324994,78.1367416381836,1.7272626564750193,77.79864501953125,0.011848301316754961
4432,2017-03-20,79.37641143798828,79.56423950195312,79.00074768066406,79.03831481933594,662187.0,0.0014218539099972727,-1.7272492291785906,0.5294187921868466,77.77784464018413,52.22907398338672,-1.8416415055690436,-1.9205569120400128,-2.1026617274173987,-4.231335767197038,6.451202382159278,0.5634918212890625,-0.2800885828274602,1.8200630187988338,0.12379632170508614,3.5163297158925815,0.9719296702519671,2.6681963673457005,-2.942691613769526,91.22811393225919,31.382028609103962,0.8481333485468736,3,-1.4462814331054688,-1.8407249450683594,-2.9207401275634766,-3.9631881713867188,4.01953125,0,0.0033127563611199395,1.0800032495227263,79.26371002197266,1.3333502581027334,78.66265869140625,-1.1176259766324994,78.1367416381836,0.0033127563611199395
4433,2017-03-21,79.41397094726562,80.01502227783203,79.18858337402344,79.56423950195312,922247.0,0.0004731822539834063,-1.75001269357705,-0.4444544736545188,70.87382086632805,56.60744245156519,-1.626200249130207,-1.9922100337790027,-2.1540720307666845,-4.156041383571733,7.034027587704797,0.8264389038085938,-0.199683660782199,1.8144222259521428,-0.026254753384023388,3.655099205288309,0.8940837362840597,2.734760715620226,-2.792419942382807,75.0,16.832016328012628,0.9203384896680816,3,-1.2584495544433594,-1.65289306640625,-2.704730987548828,-4.0007476806640625,3.6814422607421875,1,0.0118259789557984,-1.7272492291785906,79.37641143798828,1.0800032495227263,79.26371002197266,1.3333502581027334,78.66265869140625,0.0118259789557984
4434,2017-03-22,79.63936614990234,79.75206756591797,78.88805389404297,79.15101623535156,912403.0,0.0028382311065440202,1.4210447553793037,-3.2498476848090982,84.94629996025455,62.4465502318762,-1.575606279680045,-2.1596921660908492,-2.415205234122496,-4.25736906505729,7.705369362657402,0.864013671875,-0.13157503202282328,1.9327552795410128,-0.11995833905490372,3.9854688981369293,0.9063984702430474,2.959112088838978,-2.7463374431835916,78.2608887613413,18.039156385666175,1.0263568092979587,3,-1.2772331237792969,-1.8782882690429688,-2.939516067504883,-4.226142883300781,4.770851135253906,2,-0.0023584826580776985,-1.75001269357705,79.41397094726562,-1.7272492291785906,79.37641143798828,1.0800032495227263,79.26371002197266,-0.0023584826580776985
4435,2017-03-23,80.0525894165039,80.09015655517578,79.15101623535156,79.4515380859375,784533.0,0.005188681007628482,1.7777589727967145,1.230780046555953,86.40782250686185,68.55535314405023,-1.66315658269275,-2.4687149709058787,-2.8298257196074985,-4.537463940399718,8.316689693756224,0.9391403198242188,0.18305546316676669,2.199472427368164,-0.08308699336923553,4.482031848105564,1.0581927169994572,3.340752137736871,-2.9098012240960855,97.7271888039585,33.925693289911976,1.1412797103687022,3,-1.5401954650878906,-1.8782844543457031,-2.9582977294921875,-4.342597961425781,4.808418273925781,3,0.03941815287325334,1.4210447553793037,79.63936614990234,-1.75001269357705,79.41397094726562,-1.7272492291785906,79.37641143798828,0.03941815287325334
4436,2017-03-24,79.78963470458984,80.3155517578125,79.4515380859375,79.90232849121094,773953.0,-0.0032847745941850803,-1.1904623746385432,-0.18749444663053275,80.90923861466938,72.7731884026925,-1.05142111911249,-2.0723617378420442,-2.589518149848928,-4.130881718362701,8.596022561758234,0.864013671875,0.4591885237196607,1.7843761444091797,-0.5914272261229172,4.160179514941277,0.5964744591431383,2.972277829675221,-2.3521096759052256,63.158119772320354,-3.0813605758698444,1.187901685266046,3,-0.9203643798828125,-1.5026321411132812,-2.7047348022460938,-3.561237335205078,5.334327697753906,4,0.04472687283178245,1.7777589727967145,80.0525894165039,1.4210447553793037,79.63936614990234,-1.75001269357705,79.41397094726562,0.04472687283178245
4437,2017-03-27,79.97746276855469,79.97746276855469,78.88805389404297,79.22614288330078,821965.0,0.0023540409059428224,1.8999867989479777,-6.666914900819172,93.0694303685472,77.21680486390136,-0.9900147694799415,-2.1328513555173743,-2.7486251355643248,-4.176130723227686,8.828415503389705,1.0894088745117188,0.7553954500766764,1.8219409942626896,-0.6566788898171154,4.300560878342495,0.5826310522227942,3.061250936302585,-2.1945745323747303,76.31597231501028,3.209280715394314,1.2393099420399016,3,-1.0142784118652344,-1.690460205078125,-2.836214065551758,-2.9376449584960938,6.53643798828125,0,0.05401597625673893,-1.1904623746385432,79.78963470458984,1.7777589727967145,80.0525894165039,1.4210447553793037,79.63936614990234,0.05401597625673893
4438,2017-03-28,79.78963470458984,79.93989562988281,78.96318817138672,79.82719421386719,987918.0,-0.002348512411657677,6.428496823048133,-0.0499913685429085,88.3496466542575,80.31508764396018,-0.5476563047560035,-1.781941680382431,-2.523977959784247,-3.864322609449232,9.045316502762596,1.0142745971679688,1.0791995320735737,1.4725799560546875,-0.9889728122970638,3.934132724406439,0.24180357187880475,2.7033563402305703,-1.7028268458139877,63.158119772320354,-14.671774712990945,1.2307763841758783,3,-0.4883575439453125,-1.5026321411132812,-2.6258468627929688,-2.460559844970703,5.484596252441406,1,0.04519770013674451,1.8999867989479777,79.97746276855469,-1.1904623746385432,79.78963470458984,1.7777589727967145,80.0525894165039,0.04519770013674451
4439,2017-03-29,80.4282455444336,80.4282455444336,79.601806640625,79.97746276855469,828603.0,0.008003681708885102,2.6666835914360667,-12.0018281535649,89.9160653454667,82.61987522586439,-0.9242262590099415,-2.3330659884799587,-3.115167670828569,-4.377940012695248,10.173074826143102,0.8264389038085938,1.3089069662047592,1.9797107696533232,-0.6410178406697753,4.600439379976422,0.6693464644917668,3.2900750748148795,-2.073988417773336,100.0,17.328168183162802,1.3103643051615517,3,-0.9954910278320312,-2.0848960876464844,-3.1836910247802734,-3.099170684814453,5.5221710205078125,2,0.03316207689872708,6.428496823048133,79.78963470458984,1.8999867989479777,79.97746276855469,-1.1904623746385432,79.78963470458984,0.03316207689872708
4440,2017-03-30,80.24041748046875,80.50337982177734,79.93989562988281,80.39068603515625,706980.0,-0.0023353495117716117,2.0,-0.33335025810273333,86.29041636161435,84.28228725757596,-0.5465305496571773,-2.0085693345595814,-2.90171106745278,-4.071899739605598,11.384476688897951,0.5634841918945312,1.4791119534829136,1.6397415161132756,-1.0280819149590172,4.307564947185568,0.30582980057712916,2.973653231649422,-1.595801975320228,83.72078744025241,-3.507660693946761,1.3339117155361448,3,-0.5447006225585938,-1.8595008850097656,-2.930124282836914,-2.9113426208496094,5.3343353271484375,3,0.051966327389840306,2.6666835914360667,80.4282455444336,6.428496823048133,79.78963470458984,1.8999867989479777,79.97746276855469,0.051966327389840306
4441,2017-03-31,80.46581268310547,80.46581268310547,79.67693328857422,80.27798461914062,1375777.0,0.002808998379047356,7.400016247613632,-1.2499492282696993,84.11224532406054,84.98610955578445,-0.6520446868374421,-2.0864983033307283,-3.093486113913144,-4.199005050860919,12.185636834596348,0.78887939453125,1.6032281779472157,1.7036041259765682,-1.0069730761980793,4.414181328151216,0.34831552488924444,3.058892727063892,-1.523794887296333,97.67433073246302,11.563154105062765,1.355288601087322,3,-0.7700958251953125,-2.0848960876464844,-3.155519485473633,-3.136737823486328,4.695716857910156,4,0.054621892960102114,2.0,80.24041748046875,2.6666835914360667,80.4282455444336,6.428496823048133,79.78963470458984,0.054621892960102114
4442,2017-04-03,80.35311889648438,81.02930450439453,80.16529083251953,80.61608123779297,995819.0,-0.0014005175970186468,-1.7058837584373694,-1.4000162476136317,81.48165560298625,86.16475785985757,-0.4316249707439823,-1.8216341829088947,-2.9381003082644384,-3.9839600340556416,13.34299628555638,0.864013671875,1.6429482316548416,1.4350124359130803,-1.2643978102537403,4.134422682079901,0.08530731282966997,2.7847175589964905,-1.1612831765203282,67.2726265647502,-17.723501470549465,1.3497051230834136,4,-0.394439697265625,-1.6904563903808594,-3.042825698852539,-3.0240440368652344,5.522163391113281,0,0.059373470145016594,7.400016247613632,80.46581268310547,2.0,80.24041748046875,2.6666835914360667,80.4282455444336,0.059373470145016594
4443,2017-04-04,80.3155517578125,80.76634216308594,79.78963470458984,80.4282455444336,960068.0,-0.0004675255819288626,1.476165607682711,0.4285548495662518,79.0001198263939,85.5040711783175,-0.28241867747576066,-1.581102710192397,-2.8598193939976397,-3.849699031345807,14.121659859456804,0.9767074584960938,1.6207411402195646,1.217129898071292,-1.3390136031801916,3.7732733993227754,-0.06094185255444984,2.4952016486970336,-0.7929716566509626,49.999732770369576,-32.646459760439825,1.2780717506257433,4,-0.35687255859375,-1.6528892517089844,-3.005258560180664,-2.9864768981933594,3.7565765380859375,1,0.07717495383352713,-1.7058837584373694,80.35311889648438,7.400016247613632,80.46581268310547,2.0,80.24041748046875,0.07717495383352713
4444,2017-04-05,80.46581268310547,80.69120788574219,80.24041748046875,80.39068603515625,901069.0,0.0018708820646102797,-1.3999675054326854,-0.6666440999255298,76.66679454169216,84.4217347377431,-0.3387420602347646,-1.522432509010173,-2.9885798870360247,-3.8830562285098438,14.844587982320482,0.4507904052734375,1.5647125021900194,1.185197067260745,-1.2015808180904912,3.5719749526119813,-0.00819187541486599,2.378586009936356,-0.676177978515625,58.33305125861739,-22.07051986496046,1.1933889426756163,4,-0.5071334838867188,-1.8031501770019531,-2.9864730834960938,-3.136737823486328,2.9301300048828125,2,0.05975728217476073,1.476165607682711,80.3155517578125,-1.7058837584373694,80.35311889648438,7.400016247613632,80.46581268310547,0.05975728217476073
4445,2017-04-06,81.10443115234375,81.36739349365234,79.75206756591797,80.27798461914062,1091871.0,0.007936519224050143,1.3888794863983571,11.000710876409059,76.92321426578732,83.97884314342288,-0.9079462661938749,-1.9254444340384254,-3.592989729420381,-4.392792759576167,16.04844531636738,1.615325927734375,1.6012294556328612,1.6115692138671847,-0.6185084914123848,3.841646919146754,0.4965303612273999,2.7266080665069694,-0.07512664794921875,84.44433412163991,5.515315150775535,1.115038852639787,4,-0.9767074584960938,-2.272724151611328,-3.6344833374023438,-3.7753562927246094,1.2021026611328125,3,0.059749946380798,-1.3999675054326854,80.46581268310547,1.476165607682711,80.3155517578125,-1.7058837584373694,80.35311889648438,0.059749946380798
4446,2017-04-07,82.08113861083984,82.08113861083984,80.65364074707031,80.87903594970703,1218204.0,0.012042590578823953,1.3750015866769907,1.45454377607917,81.57905051023317,82.70213427027687,-1.7046865796141901,-2.6255140263341588,-4.494368736245335,-5.250545244596196,17.77812937035851,1.4274978637695312,1.6015931968500325,2.327194976806638,0.17389865595313836,4.480491297660137,1.250546816379881,3.4038431372333946,-2.329071044921875,100.0,21.692046791051013,1.0766481604267528,4,-1.5589752197265625,-2.892559051513672,-4.6111907958984375,-4.752063751220703,0.26296234130859375,4,0.04256293535767264,1.3888794863983571,81.10443115234375,-1.3999675054326854,80.46581268310547,1.476165607682711,80.3155517578125,0.04256293535767264
4447,2017-04-10,81.4425277709961,81.96844482421875,81.40496063232422,81.893310546875,929827.0,-0.007780238562131947,-1.142863360074275,-0.37499523996902806,70.76940382100726,80.7487739554713,-0.9346943821311982,-1.7855444654171748,-3.762076303767472,-4.484208663897164,19.60593537418822,0.676177978515625,1.5375018298652208,1.5026336669921818,-0.5524699703593399,3.5577373043437035,0.475081848316421,2.5301854856679427,-1.690460205078125,72.58087763204445,-5.891644756003657,1.02755181867576,4,-0.6010551452636719,-2.253948211669922,-4.038318634033203,-4.113452911376953,1.8031539916992188,0,0.04566412501926265,1.3750015866769907,82.08113861083984,1.3888794863983571,81.10443115234375,-1.3999675054326854,80.46581268310547,0.04566412501926265
4448,2017-04-11,80.4282455444336,81.59278869628906,79.97746276855469,81.14199829101562,1185057.0,-0.012453962988655087,-1.0000094463048417,1.5833629516797834,56.95365396358276,77.08628380192863,0.20081953646445072,-0.5946460109085621,-2.6336908436727526,-3.3499210722116857,20.617658028973448,1.615325927734375,1.4871066953043623,0.35687141418456747,-1.4419113088812594,2.1556541372503943,-0.5425199473483531,1.256262775717488,-0.6295965576171909,29.032088994876766,-47.423764468416955,0.8993913615329151,4,0.4507904052734375,-1.2396659851074219,-3.024036407470703,-3.099170684814453,2.6671676635742188,1,0.06772542042030216,-1.142863360074275,81.4425277709961,1.3750015866769907,82.08113861083984,1.3888794863983571,81.10443115234375,0.06772542042030216
4449,2017-04-12,80.72877502441406,81.36739349365234,80.50337982177734,80.5785140991211,849208.0,0.003736616134619508,-4.74994288035338,-0.21052237768965185,56.081117242079635,73.72969501086921,-0.058777829672337134,-0.7283743237892821,-2.821538622568312,-3.5310782233574116,21.38890776984452,0.93914794921875,1.3869821744573727,0.5277992248535099,-1.0431631221996014,2.0987615719066213,-0.2576819486730386,1.3132803983800585,-0.8844762451171846,41.9354944378202,-30.514826991195186,0.7854811735265553,4,0.15026092529296875,-1.5401954650878906,-3.568744659423828,-3.399700164794922,2.9676895141601562,2,0.04141464143947782,-1.0000094463048417,80.4282455444336,-1.142863360074275,81.4425277709961,1.3750015866769907,82.08113861083984,0.04141464143947782
4450,2017-04-13,80.76634216308594,81.25469207763672,80.50337982177734,80.72877502441406,1230923.0,0.00046535003981551526,-2.0768942352757382,0.25001269357705,59.15492554860616,70.95665948026318,-0.01553028973903281,-0.6326966793452016,-2.747297533501623,-3.443164084136356,21.711871531826155,0.751312255859375,1.322219987963507,0.46018218994140625,-0.9506464726868558,1.8710108525696683,-0.24523214137272475,1.1655965212555373,-0.877306587158202,37.50004533371051,-34.63336265405355,0.7054143313141302,4,0.15026092529296875,-1.5777626037597656,-3.606311798095703,-3.437267303466797,2.2915115356445312,3,0.03255812327853813,-4.74994288035338,80.72877502441406,-1.0000094463048417,80.4282455444336,-1.142863360074275,81.4425277709961,0.03255812327853813
4451,2017-04-18,80.20285034179688,81.25469207763672,79.82719421386719,80.76634216308594,1242058.0,-0.006976814923117858,-1.1714229345341023,-14.999593826157595,51.97362443547741,67.67798935053997,0.5662889356626977,0.005017926972556097,-2.0871393513801593,-2.7630316119868468,21.26642606258787,1.4274978637695312,1.1575461182404325,-0.1502666473388672,-1.4748877411145997,1.1743544464368654,-0.8125771942267335,0.5120438995489991,1.8782882690429688,17.54377213548162,-51.82738322899887,0.6623105468878643,4,0.7137527465820312,-0.8076591491699219,-3.033428192138672,-2.8737754821777344,3.0052642822265625,1,0.026229535019198336,-2.0768942352757382,80.76634216308594,-4.74994288035338,80.72877502441406,-1.0000094463048417,80.4282455444336,0.026229535019198336
4452,2017-04-19,79.63936614990234,80.46581268310547,79.56423950195312,80.09015655517578,992287.0,-0.007025737732426651,-2.0000253871541,0.7999945842021176,48.76538566653879,64.3185744438894,1.137500256589874,0.6210538562087891,-1.396423205898131,-2.086798763664575,20.70531565634366,0.9015731811523438,0.9991103458369537,-0.7268985748291072,-2.0154292940019474,0.5616321443437329,-1.3711639344155344,-0.08263321524268008,2.3966935729980463,3.7034668993478412,-63.70846619305894,0.6442653595864233,4,1.1833229064941406,-0.13148117065429688,-2.4699440002441406,-2.310291290283203,3.7190093994140625,2,0.03396228439532112,-1.1714229345341023,80.20285034179688,-2.0768942352757382,80.76634216308594,-4.74994288035338,80.72877502441406,0.03396228439532112
4453,2017-04-20,80.35311889648438,80.5785140991211,79.22614288330078,79.41397094726562,1191143.0,0.008962310740125101,-1.0571448466350226,-2.083336154080493,49.39028392323534,61.28785104183866,0.480127331534149,-0.019745118690508434,-1.9901926872279034,-2.671711013623181,19.87791365058843,1.3523712158203125,0.8755207845253352,-0.06010322570800497,-1.2684678141516486,1.1482613627356386,-0.6642855199298339,0.5440790685138239,1.5840680175781188,52.63167271198398,-10.217814418369144,0.604182294221825,4,0.3005218505859375,-0.6010551452636719,-3.183696746826172,-3.0240440368652344,2.8174285888671875,3,0.035998140531885436,-2.0000253871541,79.63936614990234,-1.1714229345341023,80.20285034179688,-2.0768942352757382,80.76634216308594,0.035998140531885436
4454,2017-04-21,79.4515380859375,80.4282455444336,79.4515380859375,80.01502227783203,2118979.0,-0.011220234172967802,-2.4666720825378774,-0.5999951257555078,44.26231327547555,57.65886204291512,1.3663938424520268,0.9138986480957954,-0.9754201777519143,-1.657340647623073,19.394523617412073,0.9767074584960938,0.7453064196251091,-0.9522926330566435,-2.1885780539449513,0.2839927878316644,-1.5704353435007903,-0.33414992261249665,2.3229861862792944,11.111152900115087,-47.07005683623355,0.618142710444153,4,1.2021026611328125,0.394439697265625,-2.282115936279297,-2.1224632263183594,2.3666458129882812,4,0.04586286445617915,-1.0571448466350226,80.35311889648438,-2.0000253871541,79.63936614990234,-1.1714229345341023,80.20285034179688,0.04586286445617915
4455,2017-04-24,83.20811462402344,84.10968780517578,81.36739349365234,81.893310546875,3051250.0,0.047281357020712456,-1.3174597034171502,-2.33334687301136,63.17689213057565,55.614177778508726,-2.302529215091937,-2.7343439182035354,-4.601884346778178,-5.292893789318043,19.295875623918697,4.658149719238281,0.7329379803761356,2.646507644653326,0.8991680970344049,4.393847192272247,1.7728378708438584,3.5201774184627936,-3.9819717407226562,81.53855046742989,27.181723608572412,0.8736697738094623,4,-1.5401992797851562,-2.0097694396972656,-5.941020965576172,-5.879039764404297,-1.690460205078125,0,0.0058690179047729,-2.4666720825378774,79.4515380859375,-1.0571448466350226,80.35311889648438,-2.0000253871541,79.63936614990234,0.0058690179047729
4456,2017-04-25,83.3583755493164,83.50863647460938,82.94515228271484,83.28324127197266,1249520.0,0.00180584460989075,2.0,0.057144846635022686,64.38845635995304,54.90518361616937,-2.517279874961261,-2.7442335743759827,-4.623659409046198,-5.318709354103959,19.011144930018787,0.5634841918945312,0.7450844970492057,2.6183315277099553,0.5111080474593592,4.725555007960551,1.5647197875846643,3.671943267835246,-4.034561767578126,84.61543268509723,30.57492681618227,1.0536117401252962,4,-1.690460205078125,-2.08489990234375,-5.879035949707031,-6.029300689697266,-0.826446533203125,1,-0.003605178827029154,-1.3174597034171502,83.20811462402344,-2.4666720825378774,79.4515380859375,-1.0571448466350226,80.35311889648438,-0.003605178827029154
4457,2017-04-26,84.29752349853516,84.78587341308594,83.43350982666016,83.50863647460938,1658608.0,0.011266389766234397,-1.8800032495227263,10.499695369618196,67.54965551330031,56.08251712169354,-3.362455649217395,-3.523806344224994,-5.4607237910520325,-6.1187697795119504,19.687708251291628,1.4274978637695312,0.7380034249502785,3.3414764404296875,0.7365079041858991,5.946444976673476,2.0389921723078004,4.643960708551575,-4.877992236328126,91.21630244605304,35.15008642573406,1.3024842681218929,4,-2.291515350341797,-2.460559844970703,-6.602182388305664,-6.968448638916016,-0.826446533203125,2,-0.012923379350885056,2.0,83.3583755493164,-1.3174597034171502,83.20811462402344,-2.4666720825378774,79.4515380859375,-0.012923379350885056
4458,2017-04-27,83.39594268798828,83.95942687988281,82.60706329345703,83.7340316772461,1678655.0,-0.010695222980809604,2.428568665377176,-0.4285645206526049,62.11178753077947,56.752591598215744,-2.2301619776621493,-2.4645563258917775,-4.450898819504161,-5.094048356480641,20.104390155775565,1.690460205078125,0.5824872647697106,2.259580230712885,-0.5000971016129796,5.0192575630387495,0.8797415645499598,3.63941889687581,-3.7617577397460877,73.94369420265396,17.4138725025523,1.3798386661629312,4,-1.3899345397949219,-1.5589790344238281,-5.663034439086914,-6.066867828369141,-0.4132232666015625,3,-0.00045046722251740334,-1.8800032495227263,84.29752349853516,2.0,83.3583755493164,-1.3174597034171502,83.20811462402344,-0.00045046722251740334
4459,2017-04-28,83.09541320800781,83.43350982666016,82.4943618774414,83.0202865600586,1196863.0,-0.0036036462961375193,1.499994922672299,-0.22220968542672745,58.46642589533325,56.676091636740985,-1.7417883985840206,-2.0595587132355604,-4.11968109225603,-4.69318890344519,20.071471526955968,0.93914794921875,0.5055410092408863,1.8256923675537138,-1.0454306939361686,4.696815429043596,0.3901308368087797,3.261253898298648,-3.255160721171876,50.5493598055648,-2.348278986179949,1.4355615307449379,4,-1.0894050598144531,-1.2584495544433594,-5.137113571166992,-5.785121917724609,-0.8640060424804688,4,0.000904192836199913,2.428568665377176,83.39594268798828,-1.8800032495227263,84.29752349853516,2.0,83.3583755493164,0.000904192836199913
4460,2017-05-02,84.41021728515625,84.44778442382812,83.47107696533203,83.77159881591797,1290235.0,0.015822823744280123,1.7368229773497377,8.500558545749975,59.62731626460999,57.52650183997794,-2.777427785223807,-3.210561760264852,-5.366087240431298,-5.932828727890467,20.163450243506382,1.3523712158203125,0.6218589417127589,2.9320064544677678,-0.21658695761132662,6.080599866546862,1.3577097484282206,4.506303160507315,-4.372139961270307,83.60662287375189,35.15243525388992,1.5742967060395485,5,-2.4042091369628906,-2.573253631591797,-6.348611831665039,-7.099925994873047,-2.8549957275390625,1,-0.030707578650982614,1.499994922672299,83.09541320800781,2.428568665377176,83.39594268798828,-1.8800032495227263,84.29752349853516,-0.030707578650982614
4461,2017-05-03,84.86100769042969,84.86100769042969,83.58377075195312,84.25995635986328,1262517.0,0.005340472039665256,3.2500095200619437,0.941174362343946,64.35325510697663,59.25848733335992,-2.791530103802458,-3.4943492228200057,-5.739409348761029,-6.326064024327579,20.702535068298154,1.2772369384765625,0.7520591981531339,3.163037109374997,-0.2871274902596923,6.613201709009687,1.4379548095576524,4.888119409192342,-4.633018522975746,100.0,52.34230271141796,1.7250822998173432,5,-2.817432403564453,-2.9864768981933594,-6.517658233642578,-7.513149261474609,-3.4560470581054688,2,-0.0393979916392323,1.7368229773497377,84.41021728515625,1.499994922672299,83.09541320800781,2.428568665377176,83.39594268798828,-0.0393979916392323
4462,2017-05-04,85.12396240234375,85.34935760498047,84.56047821044922,85.0864028930664,1175103.0,0.0030986517727118468,2.2307956693589963,0.062489686599560806,71.0437185486369,61.66442451396009,-2.452595434691247,-3.564301897585352,-5.922664905488148,-6.544345762728653,20.848422988741582,0.78887939453125,0.8870765699534218,3.1874496459960966,-0.5212319583053215,6.896131250297515,1.3331088438453804,5.041790448146813,-4.617992123511257,92.10523502845996,40.35276613562576,1.8543408021507124,5,-2.7235145568847656,-3.0052566528320312,-6.545825958251953,-7.6634063720703125,-2.6296005249023438,3,-0.030450102568992943,3.2500095200619437,84.86100769042969,1.7368229773497377,84.41021728515625,1.499994922672299,83.09541320800781,-0.030450102568992943
4463,2017-05-05,86.51390075683594,86.51390075683594,84.86100769042969,85.1990966796875,1410709.0,0.016328402899321803,1.5142804089732729,35.005890717042455,73.61958374450525,64.9263434549634,-3.2147938416040347,-4.707417821096826,-7.20663256249108,-7.87807611250156,21.701395881260858,1.65289306640625,1.1726002441355234,4.267470550537112,0.11924312357744782,8.415697977496777,2.19335683705728,6.341584264016944,-5.620459491911603,100.0,45.0639908223384,2.074113713479835,5,-2.573253631591797,-3.7753562927246094,-7.88880729675293,-9.0533447265625,-4.5078887939453125,4,-0.03517150151461035,2.2307956693589963,85.12396240234375,3.2500095200619437,84.86100769042969,1.7368229773497377,84.41021728515625,-0.03517150151461035
4464,2017-05-08,85.27423095703125,86.58902740478516,85.12396240234375,86.55146789550781,1187113.0,-0.014329140045239885,1.166685471859909,-0.9714275766824887,66.75974199111606,65.32443788391232,-1.1871578454683345,-3.255978754694439,-5.839303059469998,-6.591835371253424,22.611253920925893,1.4650650024414062,1.5327370557359217,2.787379837036127,-1.4819216105654078,7.056681284637662,0.6527291132353525,4.922030560836902,-3.818743742915757,57.831387211385056,0.6613490499429915,2.1346507238007706,5,-0.7325363159179688,-2.3666458129882812,-6.480091094970703,-7.8136749267578125,-2.51690673828125,0,-0.02687226269796794,1.5142804089732729,86.51390075683594,2.2307956693589963,85.12396240234375,3.2500095200619437,84.86100769042969,-0.02687226269796794
4465,2017-05-09,85.9504165649414,86.25093841552734,85.27423095703125,85.57475280761719,889106.0,0.007929542140941548,1.0,-0.29412221492145035,71.19112731863441,66.0802902126547,-1.601896376439555,-3.742374097438514,-6.365229189174599,-7.215245733730939,22.958789898543415,0.9767074584960938,1.8927705837550945,3.221266174316412,-1.2623639910354,7.704896339668224,0.9794510916404988,5.463081256992325,-3.8789045279455507,78.75020626800878,15.883316865788927,2.241815082675909,5,-1.408721923828125,-3.0428314208984375,-7.06236457824707,-8.433513641357422,-4.357627868652344,1,-0.043269242291619325,1.166685471859909,85.27423095703125,1.5142804089732729,86.51390075683594,2.2307956693589963,85.12396240234375,-0.043269242291619325
4466,2017-05-10,85.57475280761719,85.87528228759766,85.4620590209961,85.72502136230469,824511.0,-0.00437070316047139,-1.2000081238068159,-0.40000812364182864,72.19095627032723,66.59599029676879,-0.9820499198114021,-3.2586292872030924,-5.828462555819968,-6.807049846380721,22.764117943576004,0.4883575439453125,2.4038907309040383,2.670921707153326,-1.975666838263777,7.317510252570429,0.3476274344447745,4.9942159798618775,-2.961138926486612,50.0,-19.509999494818942,2.3232942727085533,5,-1.0330581665039062,-2.6671676635742188,-6.536436080932617,-8.020282745361328,-4.845977783203125,2,-0.04697099457636078,1.0,85.9504165649414,1.166685471859909,85.27423095703125,1.5142804089732729,86.51390075683594,-0.04697099457636078
4467,2017-05-11,85.16152954101562,85.83771514892578,84.74830627441406,85.72502136230469,1050684.0,-0.004828798834283998,1.7619148936170212,3.7498984565393987,68.39074824977297,67.29365259887919,-0.48430891308522916,-2.6904424928061843,-5.262882784096178,-6.371164605994565,22.26543614949367,1.0894088745117188,2.438600409004664,2.0717483520507756,-2.6259885139169654,6.7694852180185165,-0.2771200809330878,4.420616785034639,-2.0708660370464997,22.44898805058296,-47.16376999653668,2.348868432983869,5,-0.6198348999023438,-2.2539443969726562,-6.123212814331055,-7.607059478759766,-2.6671676635742188,3,-0.044111101913478,-1.2000081238068159,85.57475280761719,1.0,85.9504165649414,1.166685471859909,85.27423095703125,-0.044111101913478
4468,2017-05-12,85.87528228759766,86.02554321289062,84.82344055175781,85.49962615966797,1182420.0,0.00838116401183564,2.555580629146545,-0.6666576403368626,74.92706674806217,69.12261269362685,-0.9044998106619317,-3.1359766110897027,-5.799522436125443,-7.0572750324664355,23.64240153024062,1.2021026611328125,2.4752649714957755,2.5131492614746094,-2.1664415733876012,7.19274009633682,0.17335384404350407,4.852944678905715,-2.364815115530604,61.2247012645741,-15.135925584780118,2.339795417431109,5,-0.8452301025390625,-2.9676971435546875,-6.564611434936523,-8.057849884033203,-1.3523635864257812,4,-0.03937012281174801,1.7619148936170212,85.16152954101562,-1.2000081238068159,85.57475280761719,1.0,85.9504165649414,-0.03937012281174801
4469,2017-05-15,84.07212829589844,84.71074676513672,83.28324127197266,84.44778442382812,1076323.0,-0.020997357372991576,2.1666723081609858,-1.0,53.951888355524794,68.49200959261739,1.1753744651027063,-1.1273016523365982,-3.876520845657126,-5.225886708514423,24.53833875333113,2.592041015625,2.342365123427683,0.5428276062011719,-3.9768097261576116,5.062464938559955,-1.7169910599782128,2.8026462723805565,2.5168991088867188,26.58246397005517,-47.09396204285598,2.259818666179391,5,0.8640060424804688,-1.1645431518554688,-4.761457443237305,-6.254695892333984,0.6386184692382812,0,-0.024575520744948398,2.555580629146545,85.87528228759766,1.7619148936170212,85.16152954101562,-1.2000081238068159,85.57475280761719,-0.024575520744948398
4470,2017-05-16,83.39594268798828,84.18482208251953,83.3583755493164,84.18482208251953,941321.0,-0.008042922447856538,1.0952417794970986,2.100004061903408,50.163940102599064,66.91541903657543,1.8914623347535553,-0.2571987183223996,-3.066497331583946,-4.526911512607924,25.482693537241698,0.826446533203125,2.3268884624094426,-0.2648380279540987,-4.59507279166553,4.065396735757332,-2.4299554098098213,1.9002793539016238,3.1269689941406256,4.10973767454283,-65.36640909258489,2.165117381855717,5,1.540191650390625,-0.4883575439453125,-4.085271835327148,-5.578510284423828,1.2021026611328125,1,-0.007657668330791179,2.1666723081609858,84.07212829589844,2.555580629146545,85.87528228759766,1.7619148936170212,85.16152954101562,-0.007657668330791179
4471,2017-05-17,82.30653381347656,83.24568176269531,81.7806167602539,83.0202865600586,1269947.0,-0.013063092032996826,1.5161197334888201,0.9047678916827853,41.42394524217808,63.62433311363556,2.8836606607357993,1.0518210386272528,-1.8543612159681118,-3.418417306619517,26.79479522310606,1.615325927734375,2.373052804487642,-1.4594310760498104,-5.530441819807663,2.6115796677080425,-3.494936447928737,0.5760742958291161,4.1515844604492145,12.389308957190178,-52.092254925145,2.0355053718789247,5,1.8782882690429688,0.6010513305664062,-2.8268184661865234,-4.320056915283203,1.765594482421875,2,-0.008671791704957355,1.0952417794970986,83.39594268798828,2.1666723081609858,84.07212829589844,2.555580629146545,85.87528228759766,-0.008671791704957355
4472,2017-05-18,82.34410095214844,82.87002563476562,81.55522155761719,82.41923522949219,1307948.0,0.0004564296044469174,1.6922980784252462,0.10526653340886984,45.104902305400806,60.45603517595728,2.6935582458324063,1.2935989081761932,-1.7662342102510706,-3.4382863031324575,28.08358911502062,1.3148040771484375,2.302491210903341,-1.55710067749024,-5.209049274610393,2.0948479196299132,-3.383074976050324,0.2688736210698437,3.9269172612304715,17.6470387449781,-43.75238589873467,1.8259742985600769,5,1.7280235290527344,0.5634841918945312,-2.488729476928711,-4.000751495361328,1.4274978637695312,3,-0.01961677775403814,1.5161197334888201,82.30653381347656,1.0952417794970986,83.39594268798828,2.1666723081609858,84.07212829589844,-0.01961677775403814
4473,2017-05-19,83.24568176269531,83.24568176269531,82.34410095214844,82.60706329345703,1385356.0,0.010948942305785803,1.8235350337494773,-8.499695369618196,50.66227481445814,58.66742771188418,1.4300077773955735,0.653329250217638,-2.5120984151838996,-4.319146008416169,29.1330649038875,0.901580810546875,2.1451556165824286,-0.8001480102539062,-4.0695252198649285,2.469229199357116,-2.4348366150594245,0.834540594551612,2.7423886513378903,53.57143720638974,-8.820386665602804,1.6346886048055131,5,0.6573982238769531,-0.33809661865234375,-3.2306556701660156,-4.902332305908203,0.5259170532226562,4,-0.009025331636968947,1.6922980784252462,82.34410095214844,1.5161197334888201,82.30653381347656,1.0952417794970986,83.39594268798828,-0.009025331636968947
4474,2017-05-22,83.09541320800781,83.65890502929688,83.09541320800781,83.54620361328125,830856.0,-0.0018051213168733815,-1.500016924482957,-0.7058837584373693,43.542437636676226,55.595351080555496,1.3842805923914625,1.149521397541335,-2.208281862934541,-4.150019346387964,30.347256113443642,0.5634918212890625,1.8721744011989756,-1.1326103210449219,-3.6417017525458135,1.3764811104559698,-2.3871560367953606,0.12193539470551684,2.6266862746404342,58.57131666216957,-1.0900104334263503,1.254545715750443,5,0.6949691772460938,-0.18782806396484375,-3.061605453491211,-4.752063751220703,0.33809661865234375,0,0.017179112998579882,1.8235350337494773,83.24568176269531,1.6922980784252462,82.34410095214844,1.5161197334888201,82.30653381347656,0.017179112998579882
4475,2017-05-23,83.69646453857422,83.8843002319336,82.90758514404297,83.05785369873047,668798.0,0.0072332672449901825,-1.0800025995970624,-1.41664692143655,44.363625352921936,52.50342542306602,0.4804024751563247,0.6186504223838369,-2.646846186333704,-4.7285260342178645,29.71484764493721,0.976715087890625,1.4169320589989383,-0.555976486206049,-3.0325713730403976,1.9206184006282996,-1.7942739296232162,0.6823209572111182,1.7756222685721639,91.93519328347696,35.832454958016775,1.2382974434171723,5,0.0939178466796875,-0.78887939453125,-3.662656784057617,-5.353115081787109,-0.7137451171875,1,0.012118579107902816,-1.500016924482957,83.09541320800781,1.8235350337494773,83.24568176269531,1.6922980784252462,82.34410095214844,0.012118579107902816
4476,2017-05-24,83.05785369873047,84.03456115722656,82.94515228271484,83.58377075195312,753572.0,-0.007630081430135216,-1.8999867989479777,-0.8235329255471662,40.35093220151772,49.38789030659321,0.8095817059734145,1.3002574119460064,-1.8498189229795372,-4.072654685122188,29.087739969882044,1.0894088745117188,1.090351718299047,-1.1795612335205021,-3.6825026923520596,1.3233802253110554,-2.431031962936288,0.07190949589528373,2.179221193444164,60.60614452937484,8.68332475373375,1.2514707294157816,5,0.7325286865234375,-0.1502685546875,-3.0052623748779297,-4.714504241943359,-1.72802734375,2,0.018543600415888983,-1.0800025995970624,83.69646453857422,-1.500016924482957,83.09541320800781,1.8235350337494773,83.24568176269531,0.018543600415888983
4477,2017-05-25,83.20811462402344,83.69646453857422,82.71975708007812,83.43350982666016,613380.0,0.0018091115842939764,1.60003046458492,0.42857557338285,32.53970812473203,44.67818379288986,0.3945836548463575,1.1217064852851735,-1.8645051807843913,-4.2016070304824495,27.67555653305081,0.9767074584960938,0.6119974467204372,-0.974829864501956,-3.519335037991141,1.5696753089872288,-2.2470824512465413,0.29742272224262933,1.8080490680777501,51.11115122849458,5.052082591778003,1.2722525867445924,5,-0.07513046264648438,-0.30052947998046875,-3.052217483520508,-4.864765167236328,-1.9158554077148438,3,0.010383766965265995,-1.8999867989479777,83.05785369873047,-1.0800025995970624,83.69646453857422,-1.500016924482957,83.09541320800781,0.010383766965265995
4478,2017-05-26,83.3583755493164,83.3583755493164,82.4943618774414,83.05785369873047,723004.0,0.00180584460989075,4.75008885503935,-1.3333107673560574,38.56502609714092,42.96853243084721,-0.16790303911027138,1.0208250504316254,-1.8770720645059384,-4.332468365611987,26.963327711296735,0.864013671875,0.12060214120614887,-0.8226905822753849,-3.369696162913243,1.7243149983624733,-2.096193372594314,0.45081220804354416,1.450131614715744,56.09752473040515,11.051382978441914,1.2735027903189318,5,-0.4883537292480469,-0.4507904052734375,-3.1930885314941406,-5.015026092529297,-0.6761856079101562,4,0.004957189531087813,1.60003046458492,83.20811462402344,-1.8999867989479777,83.05785369873047,-1.0800025995970624,83.69646453857422,0.004957189531087813
4479,2017-05-29,83.17054748535156,83.47107696533203,83.05785369873047,83.3583755493164,383559.0,-0.0022532596482007783,-1.000036926940049,-0.625006346788525,32.38095053882823,40.99264470153934,-0.13568186883179578,1.2802075000266058,-1.5617931167445818,-4.1249362938612535,26.35818330266307,0.4132232666015625,-0.30526671555696794,-1.014275360107419,-3.55475194979158,1.526201229576742,-2.2845136549495066,0.2559629347346686,1.4427625422956964,43.90247526959485,2.9908006143611843,1.2702382948420838,5,-0.3756561279296875,-0.15026473999023438,-2.9676952362060547,-4.827198028564453,-1.1645355224609375,0,0.007226732884886511,4.75008885503935,83.3583755493164,1.60003046458492,83.20811462402344,-1.8999867989479777,83.05785369873047,0.007226732884886511
4480,2017-05-30,81.81818389892578,82.83245849609375,81.81818389892578,82.75732421875,1102268.0,-0.01626012605801308,-1.1600064990454526,5.0,28.81359286966415,39.59149443792667,1.0832565445080746,2.559660936210406,-0.11201994088698086,-2.7611324290422914,25.21777486213765,1.3523635864257812,-0.9550693752400861,-2.237037277221674,-4.985083342261802,0.5110087878184544,-3.611060309741731,-0.8630142447016169,2.6116408205196677,0.0,-38.119532830259324,1.3740230325200626,5,0.9767074584960938,2.1600265502929688,-1.5683746337890625,-3.3621368408203125,-0.18782806396484375,1,0.019742871947999507,-1.000036926940049,83.17054748535156,4.75008885503935,83.3583755493164,1.60003046458492,83.20811462402344,0.019742871947999507
4481,2017-05-31,81.51765441894531,82.19384002685547,81.36739349365234,82.11870574951172,1532116.0,-0.0036731379952374965,1.1999857834824375,0.6400016247613631,29.184571802135537,37.82256882645276,1.4082030316779992,2.737210302770791,0.26505867905825653,-2.4561924081407653,23.93125504368308,0.826446533203125,-1.1663370760027902,-2.370399093627924,-5.312002636623404,0.5712044493675563,-3.841200865125657,-0.899597322130191,2.7396941107904382,6.4515389352585855,-32.260156854835635,1.470801771497738,5,1.1833229064941406,2.4605560302734375,-0.08452415466308594,-2.0022544860839844,-0.5259170532226562,2,0.017972364549548647,-1.1600064990454526,81.81818389892578,-1.000036926940049,83.17054748535156,4.75008885503935,83.3583755493164,0.017972364549548647
4482,2017-06-01,82.53192901611328,82.60706329345703,81.66791534423828,81.70548248291016,932972.0,0.012442391827852228,-1.0833361540804929,-1.3750015866769907,31.5352592193083,35.697344871436115,0.4731282445291072,1.6008677290742668,-0.6629358006268546,-3.4439186570647706,22.203583276902254,1.0894088745117188,-1.2652540069323521,-1.2265228271484432,-4.167255646025367,1.714209991728481,-2.6968892365869124,0.243843582290026,1.4942231107358026,55.3569744754002,18.687785818141585,1.470366409438463,6,0.16904830932617188,1.4462814331054688,-1.0612335205078125,-2.8549957275390625,-1.8407211303710938,3,-0.014565304306629279,1.1999857834824375,81.51765441894531,-1.1600064990454526,81.81818389892578,-1.000036926940049,83.17054748535156,-0.014565304306629279
4483,2017-06-02,83.47107696533203,83.7340316772461,82.79489135742188,83.05785369873047,957426.0,0.011379207543245506,1.0000162477456254,0.5,46.330281639623145,36.007105316208,-0.4812987903871573,0.4448800259551007,-1.5043225825204019,-4.347788555823982,19.8064344746116,1.2021026611328125,-1.1333450305141923,-0.13523368835448935,-2.7751984790261446,2.504731102317166,-1.455216083690317,1.1847487069813383,0.34237447086131567,88.88910380399741,48.83956771233588,1.319982395335829,6,-0.7700996398925781,0.5071334838867188,-1.549591064453125,-3.324573516845703,-2.3666458129882812,4,-0.026102667273939284,-1.0833361540804929,82.53192901611328,1.1999857834824375,81.51765441894531,-1.1600064990454526,81.81818389892578,-0.026102667273939284
4484,2017-06-05,82.98271942138672,83.50863647460938,82.79489135742188,83.39594268798828,432613.0,-0.005850619899730569,1.2353053617509318,-1.0,47.41784216618643,36.34646273990405,-0.01185459800470312,0.7934411360009506,-0.9291292778434865,-3.8386309015034072,17.248827094723136,0.7137451171875,-1.0652664443885982,-0.5090156555175724,-3.0408788590528246,2.0228475480176797,-1.7749472572851914,0.7569159462500465,0.751312255859375,68.25402965828498,22.68104870990267,1.2659316017676256,6,-0.2817420959472656,0.9954910278320312,-1.0612335205078125,-2.8362159729003906,-2.5920333862304688,0,-0.0036215911225369046,1.0000162477456254,83.47107696533203,-1.0833361540804929,82.53192901611328,1.1999857834824375,81.51765441894531,-0.0036215911225369046
4485,2017-06-06,82.23140716552734,82.60706329345703,82.08113861083984,82.60706329345703,886754.0,-0.009053839897005589,1.8000324952272635,0.9090875521583398,49.509835642868445,37.364118677831904,0.5696937839925056,1.3195003464735748,-0.11124266909550329,-3.0556808193979634,14.499374895722491,0.901580810546875,-1.157324873529717,-1.0743774414062557,-3.3822967059640945,1.2335418231515831,-2.228337073685168,0.07958219087265661,1.50262451171875,36.508059316569955,-12.71457553991958,1.1539596322789163,6,0.319305419921875,1.7468032836914062,-0.3099212646484375,-2.0849037170410156,-0.18782806396484375,1,-0.002740986812775903,1.2353053617509318,82.98271942138672,1.0000162477456254,83.47107696533203,-1.0833361540804929,82.53192901611328,-0.002740986812775903
4486,2017-06-07,81.55522155761719,82.56949615478516,81.40496063232422,81.59278869628906,988767.0,-0.00822296043832782,-5.888929006634473,0.10000406190340794,45.24887792648902,38.776248655804906,1.1290469832498644,1.7698540538459753,0.6335096880554261,-2.3604654139985826,11.785529901765093,1.1645355224609375,-1.1699601370508361,-1.549586486816409,-3.721621988420594,0.6224490147877759,-2.6356042376184945,-0.4635687360143237,1.9894790649414062,6.4515389352585855,-44.833374443914295,1.0860177508020896,6,0.9954910278320312,2.4229888916015625,0.36626434326171875,-1.4087181091308594,0.18782806396484375,2,0.0009212687539652542,1.8000324952272635,82.23140716552734,1.2353053617509318,82.98271942138672,1.0000162477456254,83.47107696533203,0.0009212687539652542
4487,2017-06-08,81.40496063232422,82.00601196289062,81.21713256835938,81.66791534423828,963134.0,-0.0018424439591131492,-1.4706107235018637,6.999593826157596,37.81094426823834,38.69246178592684,1.1137553910830889,1.7120289389710592,0.845949829038048,-2.167262787761217,9.815318924912514,0.78887939453125,-1.2495234372406685,-1.5120189666748018,-3.5825156758449452,0.5584777424953415,-2.5472673212598806,-0.47677061208972304,1.9655554199218699,7.462677518604405,-41.73470240264636,1.035248354585074,6,1.0706214904785156,2.498119354248047,0.5540924072265625,-0.8452301025390625,0.78887939453125,3,-0.0050761435592106,-5.888929006634473,81.55522155761719,1.8000324952272635,82.23140716552734,1.2353053617509318,82.98271942138672,-0.0050761435592106
4488,2017-06-09,82.4943618774414,82.75732421875,81.32982635498047,81.63035583496094,932771.0,0.013382492131377655,1.0540561309906082,-3.2857598793013403,46.46017500298802,40.25682005972237,-0.12415083276360406,0.37560827580875866,-0.1612760757043219,-3.2021529653075618,7.401733396788454,1.4274978637695312,-1.2064674062371523,-0.25357170104980753,-1.790387531399503,1.283244129299888,-1.0219796162246553,0.5148362141250402,0.6608158264160124,55.737601214574894,7.406809757933061,0.7684079151748497,6,-0.018779754638671875,1.4087181091308594,-0.2347850799560547,-1.6904563903808594,-0.15026092529296875,4,-0.021857905809103517,-1.4706107235018637,81.40496063232422,-5.888929006634473,81.55522155761719,1.8000324952272635,82.23140716552734,-0.021857905809103517
4489,2017-06-12,82.00601196289062,82.60706329345703,81.63035583496094,82.4943618774414,891125.0,-0.005919797467811239,1.7368229773497377,-0.5652158556076541,39.9103286038639,41.48979069685568,0.20298376648005956,0.7391289877468239,0.3846813021841342,-2.6603786268105694,6.449154017214479,0.9767074584960938,-1.1116167031235307,-0.6386157989501982,-2.0751377651458967,0.7979061672455003,-1.3568767820480474,0.0796451841476511,0.9553612274169865,51.219560522300824,8.057254196714183,0.7182609830978521,6,0.4695701599121094,1.8970680236816406,1.3335838317871094,-0.6198348999023438,-0.4883575439453125,0,-0.010994081884567963,1.0540561309906082,82.4943618774414,-1.4706107235018637,81.40496063232422,-5.888929006634473,81.55522155761719,-0.010994081884567963
4490,2017-06-13,82.75732421875,83.39594268798828,82.38166809082031,82.4943618774414,975147.0,0.0091616728807562,-3.153884609976722,-0.5384711524941805,48.23006503525851,43.60595661164711,-0.4482390065934254,-0.06585655745672625,-0.29305024887599984,-3.363552155379651,5.522406575704672,1.3899307250976562,-1.0996097507578781,0.1446273803710909,-1.249338008662221,1.5385927694044028,-0.5523553141455579,0.8416100748877398,-1.540191650390625,70.68957668752473,28.505526029723256,0.6969826945166551,6,-0.2817420959472656,0.9767112731933594,0.967315673828125,-1.3335838317871094,-0.6761856079101562,1,-0.028597326048605543,1.7368229773497377,82.00601196289062,1.0540561309906082,82.4943618774414,-1.4706107235018637,81.40496063232422,-0.028597326048605543
4491,2017-06-14,81.59278869628906,83.39594268798828,81.59278869628906,83.05785369873047,1230904.0,-0.014071691339158754,-1.4615344557332486,-5.571387123915629,41.50196993876653,44.71336891380914,0.8136378328923257,1.0988014149742185,0.925784775847319,-2.1547616704721975,5.806614548102543,1.8031539916992188,-1.0537359402311495,-0.9842208862304744,-2.446081119201594,0.477639346740645,-1.7151510027160413,-0.2532907697449076,-0.33207992553711563,17.241343086549875,-22.82977870491304,0.7309301164855615,6,0.8827934265136719,2.0285491943359375,2.1318511962890625,-0.16904830932617188,-0.112701416015625,2,0.005524880476280858,-3.153884609976722,82.75732421875,1.7368229773497377,82.00601196289062,1.0540561309906082,82.4943618774414,0.005524880476280858
4492,2017-06-15,80.72877502441406,81.59278869628906,80.12772369384766,81.51765441894531,1382650.0,-0.010589338661914027,2.1199876519139536,0.5384603367199746,37.13234827447944,43.691376317682064,1.5589119557751587,1.9347918264396355,1.8388105871400455,-1.2462694713004225,6.485535041277865,1.4650650024414062,-0.866526564917109,-1.7674682617187472,-3.445949939499002,-0.08898658393849246,-2.6067091006088816,-0.9282274228286127,2.6671676635742188,18.390791181496457,-18.841249198933607,0.8392408388901301,6,1.0894050598144531,2.347858428955078,2.9958648681640625,0.6949653625488281,-1.0518417358398438,3,0.012563978542486698,-1.4615344557332486,81.59278869628906,-3.153884609976722,82.75732421875,1.7368229773497377,82.00601196289062,0.012563978542486698
4493,2017-06-16,82.4943618774414,83.20811462402344,81.81818389892578,82.98271942138672,2151059.0,0.021870601312770965,1.9599824527198284,0.6190522243713733,47.13374560257995,43.65981003283691,-0.4020744202985327,0.11597822583311768,0.14497375761412457,-2.9578589991801607,6.632788245931341,2.479339599609375,-0.6099199053291358,0.03568458557128906,-1.6053869487498815,1.6767561198924597,-0.7848511815892891,0.8562203527318673,0.901580810546875,72.41369650677449,34.53724828646044,0.8205357671605845,6,-0.7325286865234375,0.5822715759277344,1.2302780151367188,-1.0706214904785156,-2.5544662475585938,4,-0.003642938059602363,2.1199876519139536,80.72877502441406,-1.4615344557332486,81.59278869628906,-3.153884609976722,82.75732421875,-0.003642938059602363
4494,2017-06-19,84.52291870117188,84.63561248779297,82.98271942138672,83.20811462402344,1393121.0,0.024590248079550125,1.1463472626760982,-2.692298078425246,60.843380495709624,44.919092794263705,-2.446448360959778,-1.897432402157719,-1.7916258048890938,-4.930871103450173,6.7814780403955695,2.1412506103515625,-0.3846955851437315,1.992866134643549,0.12648368774497953,3.8592485815421185,1.0596749111942643,2.9260573580928337,-4.395195007324219,97.5000761604311,52.567437465756825,0.9331912234492816,6,-2.1412506103515625,-2.1036834716796875,-0.5541000366210938,-3.080394744873047,-4.507896423339844,0,-0.025777833781705728,1.9599824527198284,82.4943618774414,2.1199876519139536,80.72877502441406,-1.4615344557332486,81.59278869628906,-0.025777833781705728
4495,2017-06-20,84.71074676513672,85.53719329833984,84.63561248779297,84.67317962646484,1383501.0,0.002222214599911121,-14.999458434876795,0.028572423317511343,62.91795658467778,46.88232375628468,-2.509497197645672,-2.113749928468337,-1.9040058014145131,-5.059099097421907,6.945227739492618,1.0142745971679688,-0.38979839063696886,2.1299800872802734,0.08369754217102354,4.176262632389523,1.1068388147256485,3.1531213598348984,-4.492865295410155,84.72222613993766,33.4793958610694,1.0231412725546234,6,-1.8782882690429688,-1.8782882690429688,-0.7888870239257812,-3.2682228088378906,-4.09466552734375,1,-0.03769406442661116,1.1463472626760982,84.52291870117188,1.9599824527198284,82.4943618774414,2.1199876519139536,80.72877502441406,-0.03769406442661116
4496,2017-06-21,84.5980453491211,84.86100769042969,83.84673309326172,84.3350830078125,1315351.0,-0.0013304264254462295,1.5714064660883358,6.999796913078797,59.01639671746026,49.238485139531555,-2.1453909285734483,-1.9813287033369846,-1.747097360534326,-4.872452218080028,6.807355772107224,1.0142745971679688,-0.37312178248375005,1.9402690887451115,-0.28932775489445817,4.169865932384681,0.8254706669253267,3.0550675105648963,-4.167391406250005,82.63881641115327,30.59796423718136,1.1147984218197873,6,-1.7655868530273438,-1.7655868530273438,-0.6761856079101562,-3.1555213928222656,-4.357627868652344,2,-0.0297513580590949,-14.999458434876795,84.71074676513672,1.1463472626760982,84.52291870117188,1.9599824527198284,82.4943618774414,-0.0297513580590949
4497,2017-06-22,84.07212829589844,84.74830627441406,83.80916595458984,84.52291870117188,1289185.0,-0.0062166572649792196,1.0833544892950833,-1.7142774247831258,52.72108820040882,49.9341421614672,-1.3425302902445537,-1.4623378387293968,-1.1615855455982285,-4.262900860064519,6.861278714601651,0.9391403198242188,-0.3295686950690424,1.3711513519287166,-0.9354948025411858,3.677797506398619,0.21782827469377253,2.5244744291636607,-3.4372127788086004,60.60604195643522,12.679883223816866,1.1533230772349494,6,-1.2396697998046875,-1.2396697998046875,-0.5259246826171875,-2.6296043395996094,-5.184074401855469,3,-0.030831157342682047,1.5714064660883358,84.5980453491211,-14.999458434876795,84.71074676513672,1.1463472626760982,84.52291870117188,-0.030831157342682047
4498,2017-06-23,83.77159881591797,84.10968780517578,83.24568176269531,83.77159881591797,736506.0,-0.0035746624484481737,1.5555580629146546,-0.0,53.6332153182542,51.458907351955006,-0.9406958965737147,-1.1902902107558475,-0.7710264174384633,-3.8646400525981193,6.9877575348296945,0.8640060424804688,-0.18729115188590129,1.0499607086181584,-1.288660067199146,3.3885814844354627,-0.11934967929049378,2.2192710965268105,-2.940592187578133,30.88226509766442,-13.874708371008719,1.1693103879086497,6,-0.9391403198242188,-0.9391403198242188,-0.28174400329589844,-2.3290748596191406,-5.860252380371094,4,-0.04887892299085139,1.0833544892950833,84.07212829589844,1.5714064660883358,84.5980453491211,-14.999458434876795,84.71074676513672,-0.04887892299085139
4499,2017-06-26,83.77159881591797,84.29752349853516,83.50863647460938,84.14725494384766,793040.0,0.0,1.3333182895182218,-100.0,57.62080352976884,52.502322740233936,-0.7419314195710456,-1.2047187171262408,-0.6888289986057714,-3.769515456094794,7.066101459252502,0.7888870239257812,0.04966868305484695,1.0199081420898466,-1.3581177356406755,3.3979340198203687,-0.16910479677541446,2.2089210809551076,-2.752344720778126,22.950661388432945,-21.905844878546393,1.189012938865259,6,-0.9391403198242188,-0.9391403198242188,-0.36626625061035156,-2.3290748596191406,-5.559730529785156,0,-0.045739883686057414,1.5555580629146546,83.77159881591797,1.0833544892950833,84.07212829589844,1.5714064660883358,84.5980453491211,-0.045739883686057414
4500,2017-06-27,83.43350982666016,83.95942687988281,83.0202865600586,83.69646453857422,972565.0,-0.004035842624906083,1.3809477756286266,0.6999878142897762,59.61540113936124,54.514926206966685,-0.3328402686031495,-0.7793672485485956,-0.27198756784687816,-3.339101637892128,6.891809311533259,0.9391403198242188,0.1345581564947338,0.6010528564453068,-1.753081789470528,2.9551875023611416,-0.5760144665126035,1.778120179403217,-2.2335381633923106,22.44898805058296,-26.139179098555587,1.177067322957916,6,-0.6010513305664062,-0.6010513305664062,-0.08452606201171875,-1.9909858703613281,-5.522163391113281,1,-0.04097259669322684,1.3333182895182218,83.77159881591797,1.5555580629146546,83.77159881591797,1.0833544892950833,84.07212829589844,-0.04097259669322684
4501,2017-06-28,82.98271942138672,83.80916595458984,82.38166809082031,83.05785369873047,1135319.0,-0.005402989832382632,-1.2352906039065767,0.28573086520048746,57.83581467464697,56.815311362540854,0.37531429513809655,-0.2247112230692494,0.272106564652546,-2.803068745163756,6.401537689569336,1.4274978637695312,0.3236169616363327,0.07700920104980469,-2.1945918784148972,2.3486102805145066,-1.0587913386825534,1.2128097407821627,-1.6092588927159994,25.396840747904577,-27.22052118661461,1.135800539732354,6,0.6949691772460938,-0.15026092529296875,0.36626434326171875,-1.5401954650878906,-4.658149719238281,2,-0.028519650839302413,1.3809477756286266,83.43350982666016,1.3333182895182218,83.77159881591797,1.5555580629146546,83.77159881591797,-0.028519650839302413
4502,2017-06-29,81.32982635498047,83.32080841064453,81.21713256835938,83.17054748535156,1359195.0,-0.01991852132505867,-1.0363651134194212,24.49908610885459,44.5229791020783,56.52522619581845,2.371858932390367,1.405570053470555,2.0191858760944825,-1.0562845317613636,6.5280565889384565,2.1036758422851562,0.3371908806919066,-1.5157787322998075,-3.8903040359135446,0.8587465713139295,-2.703041384106683,-0.3285160804929319,4.207366943359375,3.658424829041518,-46.55810883896749,1.1872626518068712,6,2.0473365783691406,1.5026321411132812,2.0191574096679688,0.11269760131835938,-1.7280197143554688,3,-0.013394948979194576,-1.2352906039065767,82.98271942138672,1.3809477756286266,83.43350982666016,1.3333182895182218,83.77159881591797,-0.013394948979194576
4503,2017-06-30,81.2922592163086,82.26896667480469,81.2922592163086,81.51765441894531,1386916.0,-0.00046191096619219163,-7.666621534712115,0.12244940252914821,46.494448628738226,54.93090043282163,2.4819825181319857,1.3402516382706295,2.1294347379797074,-0.9330888534179849,6.852526980546533,0.9767074584960938,0.5247237144305501,-1.4444049835205135,-3.8967536094017134,1.0079436423606865,-2.6705792964611135,-0.21823067057991352,4.158532867431646,2.438867327301593,-45.682385199483136,1.226174312940599,6,2.0849037170410156,1.5401992797851562,1.7280254364013672,0.3568763732910156,-2.1036758422851562,4,-0.029574837080961536,-1.0363651134194212,81.32982635498047,-1.2352906039065767,82.98271942138672,1.3809477756286266,83.43350982666016,-0.029574837080961536
4504,2017-07-03,82.68218994140625,82.87002563476562,81.66791534423828,81.93087768554688,740384.0,0.017097946821716725,1.133323404370549,-3.3333107673560574,49.65276504520261,53.45699026176883,0.897910365897232,-0.07731225091879423,0.8589004832773526,-2.2278395015470664,7.033709479955746,1.5777664184570312,0.8959008740406915,-0.039447784423828125,-2.4891297763716835,2.4102342075240273,-1.2642887803977487,1.1853932115500925,2.6839289520263776,53.42451271151075,7.821002786955589,1.224840995973927,7,0.35688018798828125,0.1502685546875,0.20661354064941406,-0.9203605651855469,-3.3809127807617188,0,-0.05770098142345159,-7.666621534712115,81.2922592163086,-1.0363651134194212,81.32982635498047,-1.2352906039065767,82.98271942138672,-0.05770098142345159
4505,2017-07-04,82.00601196289062,82.71975708007812,82.00601196289062,82.34410095214844,659175.0,-0.008178036636363961,-3.222232251658618,-0.44999796904829603,52.0,52.677390626495466,1.2852296852079519,0.6125180006186781,1.5279751635380165,-1.4738426541486973,7.3783387839708325,0.7137451171875,1.017682553030653,-0.7043560028076143,-3.1655806839864766,1.756868678371248,-1.9349683433970455,0.5262563377818168,3.2771272040405393,30.43476981129854,-17.981557443935916,1.2306123405894303,7,0.9767074584960938,0.826446533203125,0.9015750885009766,-3.814697265625e-06,-3.7565765380859375,1,-0.04626665272388486,1.133323404370549,82.68218994140625,-7.666621534712115,81.2922592163086,-1.0363651134194212,81.32982635498047,-0.04626665272388486
4506,2017-07-05,81.63035583496094,81.893310546875,80.80390930175781,81.66791534423828,1163156.0,-0.0045808364403781,3.461560093111906,0.11109355959741843,54.580168056804446,52.88395505498387,1.3361603234429538,1.0478135558178678,1.8871722817092405,-1.0247611254990545,7.481159566245063,1.2021026611328125,0.7626305767935122,-1.0837688446044922,-3.5377884749409674,1.370250785731983,-2.3107786597727227,0.1432409705637383,3.5714631999987887,32.835902332560366,-18.577949385633993,1.2270098151682345,7,0.9203605651855469,1.2021026611328125,1.756195068359375,0.46956634521484375,-4.132232666015625,2,-0.04555914722377419,-3.222232251658618,82.00601196289062,1.133323404370549,82.68218994140625,-7.666621534712115,81.2922592163086,-0.04555914722377419
4507,2017-07-06,80.99173736572266,81.74304962158203,80.24041748046875,81.55522155761719,1361956.0,-0.007823296403723035,2.2000162476136316,15.002437538086532,41.37934354991482,51.5224137473906,1.6671974873216442,1.7432651918833812,2.4712954121671658,-0.33547935367502646,7.561355119318806,1.5026321411132812,0.4223513006490123,-1.7017261505126982,-4.208545419574335,0.805093118548939,-2.9551357850435096,-0.4483165159818867,4.03416527990899,28.57155291468892,-19.35209849838451,1.2534096345308174,7,1.2772331237792969,1.8407211303710938,2.3478565216064453,1.4462776184082031,-3.7190093994140625,3,-0.03293135510268752,3.461560093111906,81.63035583496094,-3.222232251658618,82.00601196289062,1.133323404370549,82.68218994140625,-0.03293135510268752
4508,2017-07-07,80.69120788574219,81.02930450439453,80.46581268310547,80.80390930175781,793354.0,-0.0037106190057809574,1.0,0.20000812380681587,22.58060993852571,47.629058903919145,1.6593169379909938,2.004555108542746,2.7417788897536752,0.02167792410430991,8.319069622466285,0.5634918212890625,0.1238413692588125,-1.9120979309082031,-4.573972871943894,0.7497770101274881,-3.2430354014260416,-0.5811604603903646,4.047565649979688,17.142873721958523,-23.497223230531667,1.3309374705178452,7,1.4087142944335938,2.1412506103515625,2.648386001586914,1.8219375610351562,-2.5544662475585938,4,-0.013500866744488027,2.2000162476136316,80.99173736572266,3.461560093111906,81.63035583496094,-3.222232251658618,82.00601196289062,-0.013500866744488027
4509,2017-07-10,81.10443115234375,81.2922592163086,80.61608123779297,80.99173736572266,595196.0,0.0051210445032212615,1.7692355762470902,-0.9999323043595992,24.999973555411458,43.78290028348028,0.9252707924270283,1.6024846918830633,2.312380273401004,-0.36972823882376815,9.036273031179022,0.676177978515625,-0.059787443816873065,-1.4537956237792997,-4.187819816942337,1.2802285693837376,-2.8208077203608184,-0.08678352719778104,3.364441020062941,34.848540797361004,-0.2065627169097084,1.3670120965815205,7,0.9203605651855469,1.72802734375,2.2351627349853516,1.6341094970703125,-2.7423019409179688,0,-0.023621986506774828,1.0,80.69120788574219,2.2000162476136316,80.99173736572266,3.461560093111906,81.63035583496094,-0.023621986506774828
4510,2017-07-11,80.39068603515625,81.55522155761719,80.39068603515625,81.21713256835938,808960.0,-0.008800322091487511,-1.8181751043166796,-7.333559000744702,23.07692307692308,39.92080121706651,1.2985574716873316,2.2449353581589264,2.958936209444829,0.3727018367111725,9.489009757850164,1.1645355224609375,-0.27191967873469025,-2.049208831787112,-4.946912591637442,0.8484949280632179,-3.4980607117122844,-0.60035695186194,3.8244788557341707,9.09124478416602,-19.120938339776544,1.448851879925168,7,1.3899269104003906,2.4417724609375,2.9489078521728516,2.3478546142578125,-1.6153335571289062,1,-0.013551431493386001,1.7692355762470902,81.10443115234375,1.0,80.69120788574219,2.2000162476136316,80.99173736572266,-0.013551431493386001
4511,2017-07-12,82.0435791015625,82.26896667480469,80.54094696044922,80.69120788574219,1046975.0,0.02056075334005003,-1.0909032162770946,-1.6363686717624903,38.65546290196507,39.26885497260949,-0.5605053200547729,0.6614593429521562,1.2421428828557453,-1.2404040050780054,9.976179269501312,1.8782806396484375,-0.5131954366306104,-0.41885528564452557,-3.295753481942455,2.458042910653404,-1.8573043837934904,1.0195938125044393,1.9331009447026162,88.8892232009207,62.09887157433975,1.4384490981489646,7,-0.4883575439453125,0.78887939453125,1.2208824157714844,0.6949615478515625,-3.5687484741210938,2,-0.04624546757109427,-1.8181751043166796,80.39068603515625,1.7692355762470902,81.10443115234375,1.0,80.69120788574219,-0.04624546757109427
4512,2017-07-13,81.74304962158203,82.6446304321289,81.70548248291016,82.08113861083984,961367.0,-0.0036630469230071183,-3.5454746870499614,-0.24999717925284048,38.65546290196507,38.397856558523586,-0.21813513543774832,1.0981758653004476,1.4654853256439253,-0.9026304953437716,9.334391594889281,0.93914794921875,-0.7792386989060844,-0.7700984954833956,-3.5525276635698475,2.0123306726030563,-2.1613130795266216,0.6211160885598304,2.009454670735309,59.99986460367804,32.33388028382582,1.391214584043226,7,-0.18782806396484375,1.0894088745117188,1.5214118957519531,0.9954910278320312,-4.320060729980469,3,-0.05193012093735194,-1.0909032162770946,82.0435791015625,-1.8181751043166796,80.39068603515625,1.7692355762470902,81.10443115234375,-0.05193012093735194
4513,2017-07-14,82.19384002685547,82.45680236816406,81.55522155761719,81.893310546875,666345.0,0.005514724583439268,1.1818047542118624,-0.8889064404025816,41.60001104834137,37.503106114427894,-0.5895885832612748,0.6574231635678416,0.8963459545690711,-1.3089788009097987,9.951210164269577,0.901580810546875,-1.0016898707782644,-0.3042819976806612,-3.090381758722856,2.4818177633615335,-1.6973318782017515,1.088767882840429,1.3479390567509597,79.99993230183901,49.600268944521865,1.393049880521097,7,-0.7137527465820312,0.6386184692382812,0.9954910278320312,0.5447006225585938,-5.184074401855469,4,-0.059872030056497993,-3.5454746870499614,81.74304962158203,-1.0909032162770946,82.0435791015625,-1.8181751043166796,80.39068603515625,-0.059872030056497993
4514,2017-07-17,82.34410095214844,82.6446304321289,81.893310546875,82.19384002685547,701008.0,0.001828128789747252,1.0,0.4999873067451956,44.08161911906726,36.62328601654647,-0.8860259395291337,0.3536954348612653,0.667006386450737,-1.3966777681427232,9.677495889927258,0.7513198852539062,-0.9324921169283584,-0.04508018493652344,-2.6631441539442164,2.5729837840711696,-1.35411216944037,1.263951799567323,0.9995964352697371,86.66650870429105,52.978357768212454,1.3090319845038494,7,-0.9015769958496094,0.4883575439453125,0.8452301025390625,0.394439697265625,-4.320060729980469,0,-0.05109484790428176,1.1818047542118624,82.19384002685547,-3.5454746870499614,81.74304962158203,-1.0909032162770946,82.0435791015625,-0.05109484790428176
4515,2017-07-18,81.51765441894531,82.38166809082031,81.10443115234375,82.26896667480469,860736.0,-0.010036499562772416,1.6153725980315576,-5.0000507743082,42.352933680478955,35.26470441917697,-0.15213676346807858,0.9788438544705684,1.3813416473212499,-0.5058417245348892,9.103044773666683,1.2772369384765625,-0.9036162979146098,-0.7118721008300781,-3.1144071615804876,1.6906629599203313,-1.9131396312052829,0.4893954295451266,1.63984617405589,46.428441904154006,11.208532352262722,1.2012675303752072,7,-0.07513046264648438,1.3148040771484375,1.6716766357421875,1.258453369140625,-3.6063079833984375,1,-0.03870971545994539,1.0,82.34410095214844,1.1818047542118624,82.19384002685547,-3.5454746870499614,81.74304962158203,-0.03870971545994539
4516,2017-07-19,82.08113861083984,82.11870574951172,81.55522155761719,81.93087768554688,770515.0,0.006912419106155809,3.999966151034086,-0.19999796904829603,54.42476603683381,36.714195806612416,-0.7207471681810773,0.22886528801080885,0.7220930456312544,-0.9950077988281407,9.063028461075456,0.6010513305664062,-1.0086550069781168,-0.02254257202147869,-2.1507108707300375,2.10562572668708,-1.086626721375751,1.0415415773327936,0.9013369954094088,63.41435626643946,23.20236608748545,1.0640841493542768,7,-0.5634803771972656,0.7513198852539062,1.0236701965332031,0.826446533203125,-4.583015441894531,2,-0.04027461349538264,1.6153725980315576,81.51765441894531,1.0,82.34410095214844,1.1818047542118624,82.19384002685547,-0.04027461349538264
4517,2017-07-20,81.48008728027344,83.13298034667969,81.06686401367188,82.45680236816406,888461.0,-0.007322648549212829,-1.291659614798768,-6.5001269357705,51.03734160094182,39.87605488021421,-0.048208076787005893,0.6595881475736576,1.2317427018142837,-0.32597786133956674,8.78229927715409,2.0661163330078125,-1.1171432764354847,-0.4939918518066406,-2.4238883828983404,1.4359046792850592,-1.4589401173524976,0.4709564137392164,-1.2396697998046875,20.0,-23.957723563474758,0.9649482655458517,7,0.28174591064453125,1.3523712158203125,1.5683727264404297,1.4274978637695312,-4.01953125,3,-0.036883326382489146,3.999966151034086,82.08113861083984,1.6153725980315576,81.51765441894531,1.0,82.34410095214844,-0.036883326382489146
4518,2017-07-21,79.67693328857422,81.7806167602539,79.22614288330078,81.21713256835938,1623863.0,-0.022129995829493487,-1.092304615855697,1.5769176691142008,34.12698732512305,40.89016752129328,1.7834941707656355,2.2559132658610395,2.8976478029529176,1.541957614382511,9.29969596952652,2.554473876953125,-1.2813428283365482,-2.092412567138666,-4.087082605644099,-0.0977425286332334,-3.0897475863913826,-1.0950775478859498,3.4560470581054688,11.538499092909856,-29.93200146622618,0.997335019252714,7,1.5026283264160156,2.7047348022460938,2.7704734802246094,3.23065185546875,-2.7047348022460938,4,-0.028288543546339917,-1.291659614798768,81.48008728027344,3.999966151034086,82.08113861083984,1.6153725980315576,81.51765441894531,-0.028288543546339917
4519,2017-07-24,79.93989562988281,80.35311889648438,79.37641143798828,80.12772369384766,1004319.0,0.003300357210739957,2.0588136909384147,0.12195049460810295,38.58920986988472,42.61375494273346,1.4952076618118184,1.7825637599143533,2.5557923777732015,1.326169552643492,9.724685043934972,0.9767074584960938,-1.248668074924936,-1.6378650665283203,-3.5574395489139192,0.2817094158572786,-2.5976523077211198,-0.6780778253355209,3.193084716796875,18.269322777629146,-23.581041702021164,0.9597872411928023,7,1.2396659851074219,2.4417724609375,2.479337692260742,2.9676895141601562,-3.38092041015625,0,-0.03665416350365469,-1.092304615855697,79.67693328857422,-1.291659614798768,81.48008728027344,3.999966151034086,82.08113861083984,-0.03665416350365469
4520,2017-07-25,80.01502227783203,80.72877502441406,79.78963470458984,79.78963470458984,961579.0,0.0009397891673146308,-7.333559000744702,-1.1999675047727365,40.772491412064866,42.84898033274455,1.5211548610627545,1.5159235081171971,2.422817837956174,1.3087300406450595,10.411129984010245,0.9391403198242188,-1.042713189125422,-1.3918140411376925,-3.22235512267504,0.43872704039965527,-2.3070845819063663,-0.4765435003690186,3.039821319580085,20.192275771026623,-21.85658091120294,0.9152705407686755,7,1.1645393371582031,2.3666458129882812,2.3854293823242188,2.8925628662109375,-3.0428237915039062,1,-0.024882603278555293,2.0588136909384147,79.93989562988281,-1.092304615855697,79.67693328857422,-1.291659614798768,81.48008728027344,-0.024882603278555293
4521,2017-07-26,80.61608123779297,81.10443115234375,79.82719421386719,80.20285034179688,818368.0,0.007511826440214087,-1.1935416243555055,1.833423600297881,47.84483588747871,43.870021775579396,0.7781405375356485,0.767838577219834,1.8048229228811579,0.768839156272449,10.901589208329447,1.2772369384765625,-0.8588660178626242,-0.6724231719970675,-2.3755793952918083,1.0307330512976733,-1.5240012836444379,0.17915493965030294,2.362188345336918,35.577071416993924,-7.838807732465739,0.8515781116473726,7,0.5634803771972656,1.4274940490722656,2.2163772583007812,2.29150390625,-3.5687484741210938,2,-0.03355080972328517,-7.333559000744702,80.01502227783203,2.0588136909384147,79.93989562988281,-1.092304615855697,79.67693328857422,-0.03355080972328517
4522,2017-07-27,80.24041748046875,81.32982635498047,79.86476135253906,80.12772369384766,1179130.0,-0.004659910920454258,-3.588232483125261,0.2727138452449089,47.43589075955542,44.51845285460318,1.0261513065483001,1.114861381126616,2.1576252102507425,1.2041075131470507,10.621865792392587,1.4650650024414062,-0.5822419046569962,-0.9936164855957088,-2.759727792093827,0.7724948209024092,-1.8766721388447678,-0.11056083234664982,2.6628095686645565,39.70581207813154,-6.742882006621727,0.8830556532490617,7,0.9391441345214844,1.7468070983886719,2.592041015625,2.6671676635742188,-2.8925628662109375,3,-0.03417597262864358,-1.1935416243555055,80.61608123779297,-7.333559000744702,80.01502227783203,2.0588136909384147,79.93989562988281,-0.03417597262864358
4523,2017-07-28,78.88805389404297,79.30127716064453,78.21186828613281,79.26371002197266,1444161.0,-0.016853895192593615,3.8333276918390142,-3.333423600297881,38.61005011491694,43.91050074303092,2.0788931621253823,2.4009718478976225,3.441876298671616,2.617214284313434,10.71866036236597,2.0285491943359375,-0.5949640155438942,-2.2257698059082003,-4.279120372277433,-0.17241923953896787,-3.2524450890928165,-1.199094522723584,3.9416314717736896,21.686808897980555,-25.145724268691154,1.0266752831846173,7,1.7843704223632812,2.3666419982910156,3.9444046020507812,4.01953125,-1.72802734375,4,-0.018095234871516097,-3.588232483125261,80.24041748046875,-1.1935416243555055,80.61608123779297,-7.333559000744702,80.01502227783203,-0.018095234871516097
4524,2017-07-31,77.91134643554688,79.26371002197266,77.72351837158203,79.26371002197266,1347457.0,-0.012380929814898689,1.2777774643596587,3.600004061903408,37.593988406823975,43.381729045958146,2.6381151304774306,3.164161882611026,4.342561846811861,3.6478026996843766,11.38153212903103,1.540191650390625,-0.6209695461664495,-2.963935089111331,-5.334154762641987,-0.5937154155806752,-4.149044925876666,-1.778825252345996,4.733626247082427,5.208320111025078,-44.481569098914946,1.1851098367653305,7,2.5169029235839844,3.0991744995117188,4.921112060546875,4.996238708496094,-1.0142745971679688,0,-0.012054058775581189,3.8333276918390142,78.88805389404297,-3.588232483125261,80.24041748046875,-1.1935416243555055,80.61608123779297,-0.012054058775581189
4525,2017-08-01,78.21186828613281,79.00074768066406,77.53569030761719,78.81291961669922,1015961.0,0.0038572283028703858,1.9999921886594958,0.44444507128068284,27.82605931417652,40.426317187885104,2.0331624791818825,2.7034239900448824,3.948566123551416,3.4028564958995418,12.118367734637332,1.465057373046875,-0.7178345449227379,-2.473706054687497,-5.060338232960717,0.11292612358572285,-3.767022143824107,-1.1803899655508872,4.13781713783365,17.8216587406119,-25.798163165017666,1.2933160891366116,8,2.122467041015625,2.5356903076171875,4.6205902099609375,4.695716857910156,-0.826446533203125,1,-0.021133532577936265,1.2777774643596587,77.91134643554688,3.8333276918390142,78.88805389404297,-3.588232483125261,80.24041748046875,-0.021133532577936265
4526,2017-08-02,77.91134643554688,78.77535247802734,77.57324981689453,78.54996490478516,1063130.0,-0.0038424072608328474,1.2069207011744603,1.062502380015486,27.82608388514734,37.84728855279683,1.8774284341945844,2.857549368356217,4.1707822684056595,3.7577706883290176,12.129137244476173,1.2021026611328125,-0.8862055397721065,-2.5882774353027287,-5.412713679938292,0.23615880933283506,-4.000495557620511,-1.1760593129849468,4.053219379111653,9.900966207860368,-30.339590058397857,1.4122181223177792,8,1.7468070983886719,2.7610816955566406,4.921112060546875,4.996238708496094,0.0,2,-0.012054058775581189,1.9999921886594958,78.21186828613281,1.2777774643596587,77.91134643554688,3.8333276918390142,78.88805389404297,-0.012054058775581189
4527,2017-08-03,78.32456970214844,78.88805389404297,77.72351837158203,77.79864501953125,926519.0,0.005303762359483821,-2.4444645033172363,-0.8235350337494773,27.51090192656133,37.112167952956646,1.0834602443499222,2.3550056891622546,3.6775963926585433,3.388099003707751,11.776201297913216,1.1645355224609375,-0.9812764178489886,-2.041695785522464,-5.016178005045148,0.9327864340002208,-3.528936895283806,-0.5544546757611215,3.2856860719467846,44.68086025780079,9.078418350996493,1.487241109761343,8,1.1081886291503906,2.103679656982422,4.930503845214844,4.583015441894531,-0.7137527465820312,3,-0.016306976767745063,1.2069207011744603,77.91134643554688,1.9999921886594958,78.21186828613281,1.2777774643596587,77.91134643554688,-0.016306976767745063
4528,2017-08-04,79.601806640625,79.82719421386719,78.06160736083984,78.32456970214844,1157401.0,0.016306976767745063,1.0434890107464216,2.4285548495662517,35.9073543757077,36.8141840091592,-0.22971063170325579,1.0455761060704702,2.3287456942187816,2.1610833036010035,11.091479821064734,1.7655868530273438,-1.2472366013012106,-0.7099887847900419,-3.699278658773949,2.279301089193865,-2.2046337217819882,0.7846561522019044,1.6824838961519788,90.16420733006606,58.50031078884318,1.4946449369919508,8,-0.16904830932617188,0.7325286865234375,3.5030040740966797,3.3057785034179688,-0.187835693359375,4,-0.02831533757196003,-2.4444645033172363,78.32456970214844,1.2069207011744603,77.91134643554688,1.9999921886594958,78.21186828613281,-0.02831533757196003
4529,2017-08-07,79.18858337402344,79.82719421386719,79.18858337402344,79.67693328857422,560139.0,-0.005191129247444359,-1.615382211876455,-0.382348724687892,37.50002047324311,36.45057612706789,0.07345603987600668,1.378590665627641,2.6701321761068755,2.617236352374192,10.603149729469045,0.63861083984375,-1.4683395788839277,-1.0274196624755803,-4.032507157379754,1.977667832428594,-2.5299634099276744,0.4751240849765139,1.7958191444207614,72.13136586405284,40.58626632139521,1.502543747452088,8,0.24417495727539062,1.145751953125,3.916227340698242,3.7190017700195312,1.2772293090820312,0,-0.025616783850636593,1.0434890107464216,79.601806640625,-2.4444645033172363,78.32456970214844,1.2069207011744603,77.91134643554688,-0.025616783850636593
4530,2017-08-08,79.30127716064453,79.56423950195312,78.81291961669922,79.03831481933594,600945.0,0.001423106486055259,-1.1052665334088698,-0.5384711524941805,34.32204264986834,34.94804354511118,-0.1688903504114876,1.2438702788583385,2.529027388132306,2.5401660926193586,10.419930749136862,0.7513198852539062,-1.3648475619981042,-0.8602554321289091,-3.8913915832075077,2.1708807189496895,-2.3758235076682155,0.6553126434103973,1.4072283809335033,76.66681334601545,47.12250235174748,1.5155680755393026,8,0.13148117065429688,1.0330581665039062,3.6344871520996094,3.6063079833984375,0.15026092529296875,1,-0.03031735942152991,-1.615382211876455,79.18858337402344,1.0434890107464216,79.601806640625,-2.4444645033172363,78.32456970214844,-0.03031735942152991
4531,2017-08-09,78.24943542480469,78.92562103271484,77.72351837158203,78.73779296875,988809.0,-0.013263868798847667,1.7826010172365074,-1.857138712391563,32.66129230386224,33.30642149447861,0.5721009601509479,2.104804436958929,3.549338302111238,3.6122795280404034,11.093966103087283,1.5777587890625,-1.3672257711948106,-1.7223899841308565,-4.732416228003089,1.287636259741376,-3.227403106066973,-0.21737686219474028,2.2052448980564776,24.99990933257898,-5.514096316037357,1.5050131219361136,8,0.4320068359375,2.08489990234375,4.658153533935547,4.770847320556641,2.0661163330078125,2,-0.011041787933477099,-1.1052665334088698,79.30127716064453,-1.615382211876455,79.18858337402344,1.0434890107464216,79.601806640625,-0.011041787933477099
4532,2017-08-10,77.49812316894531,78.36212921142578,77.16002655029297,78.24943542480469,922365.0,-0.009601503854700155,1.4615600931119062,1.5384471176378691,36.818190630137956,33.107325996169834,0.9985153769883368,2.658072363506591,4.227041220376378,4.377900921392495,12.22857422163955,1.2021026611328125,-1.431189555213905,-2.261455917358404,-5.343397307492367,0.8204854727755588,-3.8024266124253927,-0.7204852222914155,2.7230379526963304,12.67624166526026,-19.402025473251324,1.5409706950669833,8,0.9954872131347656,2.6483802795410156,5.193464279174805,5.860252380371094,2.0661163330078125,3,0.005332042244439172,1.7826010172365074,78.24943542480469,-1.1052665334088698,79.30127716064453,-1.615382211876455,79.18858337402344,0.005332042244439172
4533,2017-08-11,77.2727279663086,77.34785461425781,76.7468032836914,76.93463134765625,763576.0,-0.002908395628438143,1.4615600931119062,-0.4500081238068159,33.78994078724676,32.684654038439035,1.0847535269045636,2.6307677868826715,4.344414130900873,4.615840150333696,13.39257036405661,0.7513198852539062,-1.6409127204528886,-2.240795516967779,-5.290045914886974,0.808454880951416,-3.7654207159273767,-0.7161703180081815,2.642319698198179,17.073309672002438,-16.059700773084508,1.5246251989596011,8,1.0142707824707031,2.667163848876953,5.277986526489258,6.0856475830078125,2.6296005249023438,4,0.004375269233476864,1.4615600931119062,77.49812316894531,1.7826010172365074,78.24943542480469,-1.1052665334088698,79.30127716064453,0.004375269233476864
4534,2017-08-14,78.1367416381836,78.43726348876953,77.53569030761719,77.53569030761719,682608.0,0.011181353300374175,-1.9999873065840748,1.7777501974500733,39.583368592792176,33.991021736063,0.2861681132398388,1.5129579130909008,3.3959345275809056,3.765923132825719,14.406915897642225,1.1645355224609375,-1.8192007460658175,-1.1664138793945256,-3.9635335923398003,1.6307058335507492,-2.564973735867156,0.2321459770781047,1.3981167006253372,49.33344526073217,13.961914967362524,1.398559856472636,8,0.15025711059570312,1.8031501770019531,4.329448699951172,5.2216339111328125,2.5544662475585938,0,0.01634607845559155,1.4615600931119062,77.2727279663086,1.4615600931119062,77.49812316894531,1.7826010172365074,78.24943542480469,0.01634607845559155
4535,2017-08-15,78.36212921142578,78.62509155273438,78.09917449951172,78.39969635009766,476222.0,0.0028845274133115772,1.1538197156694268,-0.06250238001548597,36.956456472366746,35.00550757908737,0.09424771093178208,1.0951964236885772,3.111179286881537,3.5494879463595623,14.805161998808213,0.5259170532226562,-1.792691621936271,-0.78325004577637,-3.40490408086454,1.8384039893118,-2.094077063320455,0.527576971767715,0.8381625207690462,74.13772576703013,37.18972948118777,1.3108270175440868,8,-0.07513046264648438,1.5777626037597656,4.066495895385742,4.996246337890625,2.8174362182617188,1,0.026845665027858345,-1.9999873065840748,78.1367416381836,1.4615600931119062,77.2727279663086,1.4615600931119062,77.49812316894531,0.026845665027858345
4536,2017-08-16,78.77535247802734,79.56423950195312,78.62509155273438,78.66265869140625,740750.0,0.0052732521533029875,-9.000081238068159,-2.999796913078798,41.55841529665491,36.56634239798666,-0.20509554723815882,0.44439811108289007,2.6639648288632003,3.1519094630616564,14.941472495564382,1.2021102905273438,-1.663319254232917,-0.20473747253417685,-2.4346257239512,2.0251507788828462,-1.3196815982426813,0.9102066531743276,-2.0285491943359375,71.99982669305986,33.938310166801315,1.114944125708508,8,-0.4883537292480469,1.1645393371582031,3.5311832427978516,4.5830230712890625,3.343353271484375,2,0.008583720499362624,1.1538197156694268,78.36212921142578,-1.9999873065840748,78.1367416381836,1.4615600931119062,77.2727279663086,0.008583720499362624
4537,2017-08-17,78.4748306274414,79.11344909667969,78.32456970214844,78.88805389404297,873722.0,-0.0038149223219250405,-1.2105353172567128,-3.666779500372351,47.29063201578339,37.831151024661736,0.13296501212667522,0.5356950837103227,2.9311466729931794,3.4634883273492676,15.920983357201221,0.78887939453125,-1.470645408088643,-0.3549964904785128,-2.2563882036661624,1.5463952227091369,-1.3056923470723376,0.595699366115312,-1.671678619384764,61.33332611221083,20.324747618177966,0.9506958565938264,8,-0.18783187866210938,1.4650611877441406,3.7190093994140625,4.883544921875,3.9819717407226562,3,0.023456197556002367,-9.000081238068159,78.77535247802734,1.1538197156694268,78.36212921142578,-1.9999873065840748,78.1367416381836,0.023456197556002367
4538,2017-08-18,77.42298889160156,77.873779296875,77.04733276367188,77.873779296875,1418591.0,-0.013403555349274399,2.6666553836780285,1.0909124478416603,46.82924171273454,38.86773116238301,0.9423357910338126,1.4862181648614978,3.9016184794131306,4.523382000128592,16.06508986669119,1.4274978637695312,-1.2713575230148706,-1.2941410064697294,-3.2505190393923726,0.6622370264529138,-2.272330022931044,-0.3159519900084149,-0.5646151336669902,14.925309794601935,-29.347220359552345,0.9781890164613186,8,0.7325325012207031,2.5169029235839844,4.770851135253906,5.935386657714844,5.146507263183594,4,0.027656522190708577,-1.2105353172567128,78.4748306274414,-9.000081238068159,78.77535247802734,1.1538197156694268,78.36212921142578,0.027656522190708577
4539,2017-08-21,77.009765625,77.49812316894531,76.78437042236328,77.31029510498047,735144.0,-0.005337216665454614,1.1111148721073238,0.6666723081609857,42.30768479678797,39.75502473426296,1.1331547531204649,1.7588449644429005,4.242735840472562,4.932139281131668,16.27239554619642,0.7137527465820312,-1.1037905983618401,-1.5608577728271484,-3.569831059719661,0.4481155140653641,-2.5653444162734047,-0.5563711293808922,2.554473876953125,8.108122943328494,-37.87813627899072,1.0044866434462552,8,1.1457557678222656,2.930126190185547,5.146507263183594,6.348609924316406,6.761833190917969,0,0.03756098778817618,2.6666553836780285,77.42298889160156,-1.2105353172567128,78.4748306274414,-9.000081238068159,78.77535247802734,0.03756098778817618
4540,2017-08-22,78.02404022216797,78.21186828613281,77.23516082763672,77.2727279663086,673531.0,0.013170726971264868,-1.3636313282375097,-2.4999619202355867,50.660773638840304,41.75496710481608,-0.09090903736894518,0.6195265678180988,3.1424338844012993,3.922250394730952,16.599035461831214,1.2021026611328125,-1.0793091633356084,-0.4470340728759794,-2.349118219912228,1.455050074160269,-1.3980761463941036,0.5040080006421448,1.484601898193361,44.59453896251815,-5.71021988664161,0.9510420735181221,8,0.13148117065429688,1.9158515930175781,4.11345100402832,5.3343353271484375,5.2592010498046875,1,0.0341839214680455,1.1111148721073238,77.009765625,2.6666553836780285,77.42298889160156,-1.2105353172567128,78.4748306274414,0.0341839214680455
4541,2017-08-23,77.91134643554688,78.32456970214844,77.79864501953125,77.91134643554688,542756.0,-0.0014443469769087613,-3.666531275385865,0.0,47.488579393386345,42.94056585628812,-0.034885133023436765,0.5472569850804376,3.2035593069806367,4.035120189127866,17.229984662098357,0.5259246826171875,-1.0597943822401987,-0.42449111938476847,-2.048754545074729,1.1997723063051922,-1.2366228322297559,0.38764059346021895,1.542810250854501,48.38720244237201,-2.520342883511681,0.8121317128449816,8,0.24417495727539062,2.028545379638672,4.226144790649414,5.447029113769531,5.897819519042969,2,0.04194792085699994,-1.3636313282375097,78.02404022216797,1.1111148721073238,77.009765625,2.6666553836780285,77.42298889160156,0.04194792085699994
4542,2017-08-24,77.49812316894531,78.39969635009766,77.34785461425781,78.24943542480469,823948.0,-0.005303762359483932,1.000014506839975,-100.0,35.714241305775985,43.15437702501359,0.4228000787057766,0.7847343294252198,3.587203295706445,4.447917775685482,18.1927933382316,1.0518417358398438,-1.0388828936902001,-0.7005996704101562,-2.0945665397846227,0.6933671989643102,-1.3975831050973824,-0.003616235722930128,1.9026377921752982,44.18629914416882,-1.6830228070076672,0.6969834346872306,8,0.6761817932128906,2.4417686462402344,4.676935195922852,5.6912078857421875,7.287750244140625,3,0.05962186426751992,-3.666531275385865,77.91134643554688,-1.3636313282375097,78.02404022216797,1.1111148721073238,77.009765625,0.05962186426751992
4543,2017-08-25,77.46055603027344,78.51239776611328,77.46055603027344,77.873779296875,508734.0,-0.00048474901243711344,-4.09091244784166,0.550002030951704,37.6343592901724,42.93782043583362,0.5473748512876568,0.7482359748475744,3.5372259127744883,4.485436301737053,18.049385609753426,1.0518417358398438,-0.9161688926344738,-0.6667919158935547,-2.0583270533253426,0.7247432215382332,-1.3625594846094486,0.02897565282233927,1.8878771200720337,39.130492370726195,-3.2757107833361587,0.6957675687158937,8,0.7137489318847656,1.8031539916992188,4.836589813232422,5.616077423095703,7.911346435546875,4,0.06450052251029503,1.000014506839975,77.49812316894531,-3.666531275385865,77.91134643554688,-1.3636313282375097,78.02404022216797,0.06450052251029503
4544,2017-08-28,76.97219848632812,77.42298889160156,76.70924377441406,77.19759368896484,491763.0,-0.006304596416199848,1.1110923061300477,0.5454562239208302,34.18363699100685,42.62972938234918,0.9534337129530854,1.2254572342240664,3.8651627445692043,4.968505725701888,17.78766081128499,0.751312255859375,-0.8110272813135566,-1.108192062377924,-2.5908192726693926,0.3744351479135446,-1.8495056675236583,-0.3668784572321897,2.324953409457706,14.583042442551717,-22.51910006548038,0.7413136051457331,8,1.1645431518554688,2.0473365783691406,4.808416366577148,5.653644561767578,9.474082946777344,0,0.07271843312947901,-4.09091244784166,77.46055603027344,1.000014506839975,77.49812316894531,-3.666531275385865,77.91134643554688,0.07271843312947901
4545,2017-08-29,76.55897521972656,76.63410949707031,75.73252868652344,76.63410949707031,965917.0,-0.005368474263794831,22.99918765231519,0.3333446163219714,37.43013653867537,42.17103174257368,1.2113696435756793,1.5900219698875162,4.103800894683047,5.36378739707277,17.606759013131207,1.2396697998046875,-0.6629755365496095,-1.4387706756591854,-3.0676021454509907,0.19006079413262,-2.253186410555088,-0.6243549407632827,2.6346603512044027,29.729692641678767,-8.535514791535277,0.8144157348959049,8,0.864013671875,1.9722023010253906,5.221639633178711,6.066867828369141,10.176559448242188,1,0.09421003318671595,1.1110923061300477,76.97219848632812,-4.09091244784166,77.46055603027344,1.000014506839975,77.49812316894531,0.09421003318671595
4546,2017-08-30,76.97219848632812,77.34785461425781,76.70924377441406,77.04733276367188,848697.0,0.005397450337019327,-1.125006346788525,1.0,45.88231499268859,42.01455207334092,0.5760482044100002,1.162431032586582,3.520827894508443,4.919248028510623,17.18233732506101,0.78887939453125,-0.6161825782870949,-0.9785900115966797,-2.670824254043012,0.7136442308496527,-1.824707132819853,-0.1324728903735064,2.0137706715383956,44.59453896251815,2.9647514931540258,0.8461171212231664,8,0.15026473999023438,1.5589790344238281,4.808416366577148,5.4094696044921875,9.680694580078125,2,0.08199119824757894,22.99918765231519,76.55897521972656,1.1110923061300477,76.97219848632812,-4.09091244784166,77.46055603027344,0.08199119824757894
4547,2017-08-31,77.04733276367188,77.79864501953125,77.04733276367188,77.49812316894531,1045247.0,0.0009761222729931518,-2.3333107673560574,5.999796913078797,48.192763714086816,42.16605451793562,0.30969668827803787,1.0400258421690864,3.2902715511427516,4.823113418366944,16.70867029677508,0.826446533203125,-0.5643394903530208,-0.8395938873291016,-2.5684403320025524,0.8892525573443493,-1.704017109665827,0.024829335007623854,1.7434299659140606,47.29733809415336,2.4555157932453824,0.8644232223367286,8,0.07513046264648438,1.4838447570800781,4.564235687255859,5.3343353271484375,9.109687805175781,3,0.0877620671394117,-1.125006346788525,76.97219848632812,22.99918765231519,76.55897521972656,1.1110923061300477,76.97219848632812,0.0877620671394117
4548,2017-09-01,77.34785461425781,77.91134643554688,77.31029510498047,77.57324981689453,667700.0,0.0039004835054801124,-3.000152326791744,0.5,43.04628813912669,42.248121555973256,-0.0029097614634565616,0.5923559557585918,2.844303704043341,4.519320750513259,17.07049550667179,0.864013671875,-0.5919709054970781,-0.4263744354248047,-1.9682866408653865,1.1155377700157771,-1.1973305381450956,0.3445816672954862,1.2594140727443772,74.13772576703013,28.63040990222985,0.7709561027202939,9,-0.22539138793945312,0.4320068359375,4.235538482666016,5.0338134765625,9.139747619628906,4,0.0961632205045937,-2.3333107673560574,77.04733276367188,-1.125006346788525,76.97219848632812,22.99918765231519,76.55897521972656,0.0961632205045937
4549,2017-09-04,77.16002655029297,77.42298889160156,76.97219848632812,77.04733276367188,399438.0,-0.00242835518711626,-2.4285548495662517,-0.49998307551704296,39.33333513861885,40.98951727817087,0.23297402768065467,0.653945558211376,2.88150441160829,4.697953981296223,17.533139776206564,0.4507904052734375,-0.6773422411703933,-0.5127746582031278,-1.9243200860181133,0.8987707696118576,-1.2185473721106206,0.1929980557043649,1.274757736680499,65.51708441008188,22.655137276362055,0.7057727139074901,9,-0.037563323974609375,0.6198348999023438,3.8035335540771484,4.714504241943359,8.996994018554688,0,0.10642655637469023,-3.000152326791744,77.34785461425781,-2.3333107673560574,77.04733276367188,-1.125006346788525,76.97219848632812,0.10642655637469023
4550,2017-09-05,76.8970718383789,77.49812316894531,76.82193756103516,77.23516082763672,662382.0,-0.0034079137044188412,-1.7692235588189344,-3.000067700223411,32.876740912201825,39.36597966915037,0.3567755797673442,0.7668656774009435,2.998569886766589,4.949491603353891,17.77805466612643,0.6761856079101562,-0.6924192901247608,-0.6555191040039006,-1.8802639167440276,0.5692257087362265,-1.267891510373957,-0.043146697633844155,1.375577112567555,15.624960333075233,-22.578363528171987,0.6123724063700615,9,0.22539138793945312,0.8827896118164062,3.8223133087158203,4.733283996582031,9.0533447265625,1,0.12418170635673809,-2.4285548495662517,77.16002655029297,-3.000152326791744,77.34785461425781,-2.3333107673560574,77.04733276367188,0.12418170635673809
4551,2017-09-06,77.38542175292969,77.76107788085938,76.48384857177734,76.67167663574219,661246.0,0.006350695844143273,-1.3448280691925205,-2.111116125829309,40.397312692082664,39.88632093429556,-0.23917387764049636,0.22184103531630228,2.381530029624855,4.461445779039295,17.3832053000881,1.2772293090820312,-0.6191320133440854,-0.12396850585938068,-1.3054062242478182,1.0574692125290568,-0.7146873650535923,0.46675035333483095,0.734819982151393,63.15758531305951,26.728355022746427,0.5907188591942184,9,-0.2629585266113281,0.394439697265625,3.1555252075195312,4.151020050048828,8.523666381835938,2,0.12082524981115172,-1.7692235588189344,76.8970718383789,-2.4285548495662517,77.16002655029297,-3.000152326791744,77.34785461425781,0.12082524981115172
4552,2017-09-07,77.91134643554688,78.21186828613281,77.49812316894531,77.76107788085938,845380.0,0.006796172595612715,-1.111116125829309,0.21053531725671285,54.74456017386097,41.787454365816515,-0.7826194072974602,-0.28621299009944323,1.7836592235992157,3.947883736109759,16.469383613242368,0.826446533203125,-0.6910909900534108,0.38129501342773153,-0.8136884296519327,1.5762784565073957,-0.21619670811209346,0.9787867349675565,-2.1788177490234375,82.60888761341309,41.66428657384488,0.5974917215398309,9,-0.93914794921875,-0.1314849853515625,2.2539443969726562,3.6250953674316406,8.369644165039062,3,0.11219863384200313,-1.3448280691925205,77.38542175292969,-1.7692235588189344,76.8970718383789,-2.4285548495662517,77.16002655029297,0.11219863384200313
4553,2017-09-08,77.6108169555664,77.873779296875,77.19759368896484,77.6108169555664,734210.0,-0.0038573262269198105,1.5714161371746889,0.0,55.9701481226631,44.208177824889425,-0.5124203881491383,0.04315661667148163,2.008478114599342,4.247757203217006,15.344640434305335,0.7137527465820312,-0.7353002317461517,0.06386108398437784,-1.1253468161357887,1.2530689841045444,-0.5307428660756983,0.658465034044454,-1.8287014770507852,65.21733371597607,19.28803815544309,0.5946039500600815,9,-0.6386184692382812,0.16904449462890625,2.3196868896484375,3.9256248474121094,8.835464477539062,4,0.11011614035932782,-1.111116125829309,77.91134643554688,-1.3448280691925205,77.38542175292969,-1.7692235588189344,76.8970718383789,0.11011614035932782
4554,2017-09-11,79.41397094726562,79.56423950195312,78.02404022216797,78.09917449951172,885355.0,0.023233281937124373,-1.1025678413156346,100.0,61.93547879888521,46.93099363157941,-2.15992299379441,-1.749080672693367,0.10419687545930856,2.468821466055971,14.765138333019404,1.9534225463867188,-0.598955361388164,1.8031536102294865,0.3687011676166918,3.237606052842281,1.085927388923082,2.520379831535891,-3.5832604125976673,95.12176999304029,46.99852083650011,0.7172262213063977,9,-1.3899269104003906,-1.6341094970703125,0.4695758819580078,2.1224708557128906,6.4124755859375,0,0.0890728822931961,1.5714161371746889,77.6108169555664,-1.111116125829309,77.91134643554688,-1.3448280691925205,77.38542175292969,0.0890728822931961
4555,2017-09-12,80.46581268310547,80.65364074707031,79.601806640625,79.63936614990234,1172194.0,0.013245046473476574,-1.3333502581027334,0.6285737496590903,68.88885880081735,49.487276276927055,-2.904767213117225,-2.7776505243936356,-1.016836067405393,1.38757844536768,14.598484417846535,1.2396697998046875,-0.4470798894907233,2.7498111724853516,0.8502760335583162,4.649346311412387,1.8000436030218339,3.6995787419488693,-4.4857609897460975,95.49550538566956,45.44736626839621,0.9497675694635211,9,-1.8970680236816406,-2.2727279663085938,-0.5822658538818359,1.0706291198730469,5.4846038818359375,1,0.07072827199491027,-1.1025678413156346,79.41397094726562,1.5714161371746889,77.6108169555664,-1.111116125829309,77.91134643554688,0.07072827199491027
4556,2017-09-13,79.4515380859375,80.24041748046875,79.3388442993164,80.0525894165039,1212330.0,-0.012605037634584426,-1.1818265742270802,-0.727271888039585,63.26528286089685,51.16200062657261,-1.6783046080942228,-1.8025374283600115,-0.07285483688710315,2.363856074193137,15.159452613922786,1.1269683837890625,-0.23122770939096426,1.7017272949218807,-0.29859434591959655,3.702048935763358,0.701566474501135,2.7018881153426264,-3.1910710493554717,65.21741050042937,13.831791008013155,1.00016082042074,9,-0.8827934265136719,-1.258453369140625,0.4320087432861328,2.0849037170410156,6.416229248046875,2,0.08179676108943923,-1.3333502581027334,80.46581268310547,-1.1025678413156346,79.41397094726562,1.5714161371746889,77.6108169555664,0.08179676108943923
4557,2017-09-14,80.3155517578125,80.61608123779297,79.00074768066406,79.18858337402344,986980.0,0.010874725558370546,-1.149994414939529,-1.8749952399690282,67.43119009644194,53.87143417738542,-2.268527979385439,-2.6578474334022957,-0.9779835261786616,1.4514883636226585,15.624156262565947,1.6153335571289062,0.01725541321772539,2.4737049102783146,0.1844130455587134,4.762996774997916,1.329058977918507,3.6183508426381223,-3.7914942986011795,90.2174656891638,35.741588323754634,1.1446459323598033,9,-1.7468070983886719,-2.122467041015625,-0.8076629638671875,1.2208900451660156,6.41998291015625,3,0.06964449916026405,-1.1818265742270802,79.4515380859375,-1.3333502581027334,80.46581268310547,-1.1025678413156346,79.41397094726562,0.06964449916026405
4558,2017-09-15,79.56423950195312,80.65364074707031,79.37641143798828,80.35311889648438,2350133.0,-0.009354505315793848,-1.193542892333495,-0.7000013539678026,65.33337304961466,56.76032727860718,-1.3072277510740662,-1.8318108613495383,-0.26767585871978383,2.1639825118070206,15.279836942727659,1.2772293090820312,0.16481936811879905,1.6153301239013729,-0.7888775323730925,4.019537780175838,0.41322629576413306,2.8174339520386127,-2.79240704547027,58.57160679728549,-0.9111839512568665,1.2021038281372358,9,-0.9954948425292969,-1.37115478515625,-0.24418258666992188,1.7843704223632812,7.667167663574219,4,0.08441922075391584,-1.149994414939529,80.3155517578125,-1.1818265742270802,79.4515380859375,-1.3333502581027334,80.46581268310547,0.08441922075391584
4559,2017-09-18,79.90232849121094,80.16529083251953,79.601806640625,80.12772369384766,709078.0,0.004249258101053144,2.7499428803533803,0.285715667311412,69.95519166492107,60.880155140020435,-1.3582473671148136,-2.0470379273599804,-0.6570076976351515,1.7934458956597155,14.758146264483887,0.6010513305664062,0.31337175319498556,1.80879096984863,-0.7031396319765832,4.320721571673843,0.5528256689360234,3.0647562707612366,-2.8975875372928357,54.54562239208302,-8.341316770798926,1.255965300912605,9,-1.3335838317871094,-1.7092437744140625,-0.7888832092285156,1.2396697998046875,6.502632141113281,0,0.08189940225101644,-1.193542892333495,79.56423950195312,-1.149994414939529,80.3155517578125,-1.1818265742270802,79.4515380859375,0.08189940225101644
4560,2017-09-19,80.69120788574219,80.76634216308594,79.82719421386719,79.86476135253906,871244.0,0.00987304637333608,-1.0833361540804929,-3.6666553836780285,71.24466549516757,64.30763878480764,-1.7347582088893603,-2.7677589854230575,-1.4660099521171759,0.9553830824759189,14.987471359314352,0.93914794921875,0.5124290655357697,2.4643119812011776,-0.30236568381363327,5.230989646215988,1.0809731486937721,3.847650813708583,-3.4675329442349465,95.7445337481635,29.281999045840763,1.3833388325074027,9,-1.7092399597167969,-2.4417724609375,-1.5777626037597656,0.4507904052734375,7.862510681152344,1,0.06364062184733155,2.7499428803533803,79.90232849121094,-1.193542892333495,79.56423950195312,-1.149994414939529,80.3155517578125,0.06364062184733155
4561,2017-09-20,81.1795654296875,81.1795654296875,80.5785140991211,80.76634216308594,769526.0,0.00605217788580914,1.9090875521583397,0.5,72.54101430818787,66.28502257751063,-1.8196760189590435,-3.160770024544618,-2.022516324725842,0.4129847379481646,15.425914548669544,0.6010513305664062,0.7868861935291847,2.7892585754394474,-0.2695861763066034,5.848103327185498,1.259836199566422,4.318680951312473,-3.6724771104539684,100.0,29.827942753637686,1.5294223758730228,9,-1.9909858703613281,-2.7235183715820312,-2.066120147705078,-0.037567138671875,8.200599670410156,2,0.05876911400056839,-1.0833361540804929,80.69120788574219,2.7499428803533803,79.90232849121094,-1.193542892333495,79.56423950195312,0.05876911400056839
4562,2017-09-21,82.11870574951172,82.11870574951172,81.14199829101562,81.66791534423828,1301707.0,0.01156867882764967,3.3333107673560574,1.0909124478416603,74.32953471090136,68.3249544206482,-2.3459401522333536,-3.9378970888941467,-3.010609216199896,-0.579482597187166,15.791585611882322,0.9767074584960938,1.178113579912619,3.4973697662353516,0.04907497186175647,6.945664560608947,1.773222369048554,5.221517163422149,-4.244369719232793,100.0,29.076689769539996,1.7241473971867947,9,-2.047332763671875,-3.1930885314941406,-3.005260467529297,-0.9767074584960938,8.129226684570327,3,0.045654172825232875,1.9090875521583397,81.1795654296875,-1.0833361540804929,80.69120788574219,2.7499428803533803,79.90232849121094,0.045654172825232875
4563,2017-09-22,82.45680236816406,82.83245849609375,81.893310546875,81.893310546875,1175251.0,0.0041171693533950116,-2.3333152806737254,1.2500084622414784,76.60381465208371,69.95476951544805,-2.150491283287053,-4.092310501843144,-3.4092715357544563,-0.9916749546199242,16.422531385423355,0.93914794921875,1.5288079081328902,3.585654067993161,-0.21451958771098134,7.385827723697304,1.685567240141097,5.485740895845225,-4.073141971577201,88.37212597532637,16.072421145990788,1.9000868278520713,9,-1.5401992797851562,-3.1743087768554688,-3.3433570861816406,-1.3148040771484375,7.6258392333984375,4,0.051890592127262325,3.3333107673560574,82.11870574951172,1.9090875521583397,81.1795654296875,-1.0833361540804929,80.69120788574219,0.051890592127262325
4564,2017-09-25,82.56949615478516,82.75732421875,82.19384002685547,82.41923522949219,702745.0,0.0013667009074391778,1.142863360074275,0.2666603482358038,78.92719412099764,71.07014010657919,-1.9763341841305362,-3.967588470679118,-3.587314345036077,-1.1587674136642647,16.582948638353823,0.5634841918945312,1.7780222339883238,3.418482971191409,-0.6104008630847346,7.447366805467553,1.4040410540533372,5.432924888329481,-3.563004024267329,91.24994287977334,11.294592167453956,2.0144419171380705,9,-1.65289306640625,-3.2870025634765625,-3.52178955078125,-1.4274978637695312,7.761085510253906,0,0.05646045123011234,-2.3333152806737254,82.45680236816406,3.3333107673560574,82.11870574951172,1.9090875521583397,81.1795654296875,0.05646045123011234
4565,2017-09-26,83.77159881591797,83.77159881591797,82.34410095214844,82.41923522949219,1316953.0,0.014558677442809476,1.11111549896478,9.0001015486164,80.35714156189775,72.96923551780151,-2.9728211973138627,-4.850311963072443,-4.815501928033996,-2.4196276011213342,16.355257566917842,1.4274978637695312,2.10689332616613,4.259954452514648,-0.07185208288041167,8.591760987909709,2.0940511848171184,6.4258577202121785,-4.229471394219516,100.0,17.17959462674878,2.165903267697529,9,-2.385425567626953,-4.019535064697266,-4.7238922119140625,-2.6296005249023438,7.550712585449233,1,0.03143501919060743,1.142863360074275,82.56949615478516,-2.3333152806737254,82.45680236816406,3.3333107673560574,82.11870574951172,0.03143501919060743
4566,2017-09-27,83.28324127197266,84.4853515625,83.24568176269531,84.03456115722656,1234467.0,-0.00582963141265147,-2.0000276949493645,-0.5555605702454628,75.62720883424508,73.87990426644629,-2.105157209210816,-4.073768854919663,-4.377607436782569,-1.9874655977236557,16.902784283681672,1.2396697998046875,2.2711690121002164,3.4560447692871037,-1.0141205911644704,7.926210129738678,1.2209620890613166,5.691127449512891,-3.0643984271990803,64.04477203231254,-18.02568162400425,2.2350826802257875,9,-1.3523597717285156,-3.1743011474609375,-4.23553466796875,-2.1412429809570312,8.287002563476562,2,0.06328376771156652,1.11111549896478,83.77159881591797,1.142863360074275,82.56949615478516,-2.3333152806737254,82.45680236816406,0.06328376771156652
4567,2017-09-28,83.80916595458984,84.25995635986328,83.05785369873047,83.39594268798828,970380.0,0.006314892102958769,-1.2069052454653688,-0.5499964458706094,78.9473721716426,75.3925708355605,-2.328235892235085,-4.286933340614667,-4.929547674790683,-2.560500105389096,17.80526357613656,1.2021026611328125,2.31429631277787,3.6438777923583956,-0.9618078486907393,8.24956343340753,1.341034971833821,5.94672061288297,-2.8223515406255046,73.91300508618254,-9.86421639233906,2.3028428205245692,9,-1.7655868530273438,-3.700225830078125,-4.7614593505859375,-2.6671676635742188,8.298271179199219,3,0.06647243272324577,-2.0000276949493645,83.28324127197266,1.11111549896478,83.77159881591797,1.142863360074275,82.56949615478516,0.06647243272324577
4568,2017-09-29,84.78587341308594,84.78587341308594,83.47107696533203,83.92185974121094,1542629.0,0.011653945572317248,2.043462136196666,2.09091244784166,77.18631560414035,76.19602905102931,-2.778556148280771,-4.930627612090049,-5.86332771095752,-3.590512747214177,18.94396778154162,1.3147964477539062,2.5148402413937845,4.248684310913092,-0.5942005654123648,9.091569187238548,1.8272418727503634,6.67012674907582,-3.1693223123851766,100.0,16.928362620075077,2.4214424381627273,9,-2.479339599609375,-4.52667236328125,-5.7287750244140625,-3.6438751220703125,6.867019653320298,4,0.06442180520314245,-1.2069052454653688,83.80916595458984,-2.0000276949493645,83.28324127197266,1.11111549896478,83.77159881591797,0.06442180520314245
4569,2017-10-02,85.37190246582031,85.78512573242188,84.75206756591797,85.78512573242188,1072996.0,0.0069118713901688,4.0,-0.47826010172365074,76.05747263371934,76.7307853997573,-2.801770290035236,-5.133075047489115,-6.407211921324105,-4.198189189719258,20.062263408975273,1.0330581665039062,2.6351912783537728,4.424119567871088,-0.602164342462828,9.450403478205004,1.91097761270413,6.937261523038046,-3.1214869026425163,87.99127315297258,6.2230279205712975,2.51314195516696,10,-2.190082550048828,-4.613075256347656,-6.652894973754883,-4.2299041748046875,5.5371856689453125,0,0.05517903431551363,2.043462136196666,84.78587341308594,-1.2069052454653688,83.80916595458984,-2.0000276949493645,83.28324127197266,0.05517903431551363
4570,2017-10-03,86.44628143310547,87.10743713378906,86.15702056884766,86.77685546875,898698.0,0.012584690469036985,-1.0909052762321978,0.7999889221225214,86.91514728371291,78.32791128592675,-3.3234360424359153,-5.750185234939224,-7.428514660370553,-5.2773910979040295,21.30639589767021,1.73553466796875,2.88468607460689,5.021038055419922,-0.19568854694959725,10.237764657789441,2.4126747542351694,7.629401356604674,-3.488923836078854,83.67348861219284,-0.18054635403525765,2.6083633011847573,10,-2.321563720703125,-5.026298522949219,-7.868143081665039,-5.323062896728516,3.6776809692382955,1,0.044933109528133564,4.0,85.37190246582031,2.043462136196666,84.78587341308594,-1.2069052454653688,83.80916595458984,0.044933109528133564
4571,2017-10-04,86.73553466796875,86.94214630126953,86.1156997680664,86.40496063232422,1156411.0,0.003346046007625114,1.2222358986983415,-1.0,86.07006546347385,79.63241470287925,-3.0638956900653653,-5.589617925201807,-7.67961309361246,-5.552439490146881,22.367074824407776,0.826446533203125,3.107472209558523,4.842785644531247,-0.5232954965466092,10.208866785609104,2.159745073992326,7.525826215070168,-2.9481611635896456,90.81627846951791,7.446320718558113,2.6830405705389277,10,-2.2351608276367188,-4.939891815185547,-8.758451461791992,-6.100673675537109,1.4462814331054688,2,0.05288232500043999,-1.0909052762321978,86.44628143310547,4.0,85.37190246582031,2.043462136196666,84.78587341308594,0.05288232500043999
4572,2017-10-05,86.65289306640625,86.85950469970703,86.15702056884766,86.81818389892578,834276.0,-0.0009527998170398844,4.666738468166292,-0.5000115396155,93.06252827194459,81.46116066064157,-2.537261392145453,-5.078900972307892,-7.546879705134842,-5.456529232567874,23.93802756586631,0.702484130859375,3.281413328942662,4.323066711425781,-1.1012857889188723,9.747419211770435,1.6108904612534616,7.035242961598101,-2.201506836145157,87.50002622606871,0.9522139790653625,2.712176250172325,10,-2.0022544860839844,-4.857250213623047,-8.826072692871094,-6.018032073974609,1.4876022338867188,3,0.05674768141064335,1.2222358986983415,86.73553466796875,-1.0909052762321978,86.44628143310547,4.0,85.37190246582031,0.05674768141064335
4573,2017-10-06,86.15702056884766,86.73553466796875,85.9504165649414,86.65289306640625,676167.0,-0.0057225151984087175,1.374987018082369,3.0,87.28163719691602,82.38943211352138,-1.633047648083874,-4.121238227501493,-6.962047327676473,-4.9645325222461025,25.284023682367813,0.7851181030273438,3.412174127279968,3.399884033203122,-1.8010994012699086,8.600867467676153,0.7993923159666139,6.0003757504396305,-1.1744241578809635,59.64894096001918,-29.668547193153508,2.600491717236513,10,-1.4312515258789062,-4.361377716064453,-8.3302001953125,-5.860252380371094,1.1157073974609375,4,0.06906479037522484,4.666738468166292,86.65289306640625,1.2222358986983415,86.73553466796875,-1.0909052762321978,86.44628143310547,0.06906479037522484
4574,2017-10-09,86.48760223388672,86.611572265625,86.1156997680664,86.44628143310547,501269.0,0.003836967235594013,2.4285488210159833,-0.08332948688360643,86.54661883225148,83.07715181022736,-1.5079779294828057,-4.105184511838303,-7.166506546989098,-5.294707645663436,28.027230918597613,0.49587249755859375,3.4665052545794452,3.37678413391113,-1.8290100357948802,8.58257830361714,0.7738870490581178,5.979681218764142,-1.080037678355552,46.42835947854642,-40.33802825118368,2.602897084853005,10,-1.4049568176269531,-4.691959381103516,-9.036439895629883,-6.247184753417969,0.6198348999023438,0,0.05972290477600617,1.374987018082369,86.15702056884766,4.666738468166292,86.65289306640625,1.2222358986983415,86.73553466796875,0.05972290477600617
4575,2017-10-10,86.15702056884766,86.611572265625,85.86776733398438,86.07437896728516,665364.0,-0.0038223011911588944,-2.000030772071268,2.0,82.0202230404451,83.78748672202735,-0.8978593593578239,-3.5061316468150636,-6.720731652146128,-4.975234703951827,30.023872316462153,0.743804931640625,3.475478187599279,2.7616420745849553,-2.457557196901348,7.980841346071259,0.15204243884180357,5.371241710328107,-0.40948149766491326,26.922831111837013,-55.76666775583675,2.609599635743152,10,-1.0743751525878906,-4.361377716064453,-8.70585823059082,-6.141994476318359,0.6198348999023438,1,0.055155894836458774,2.4285488210159833,86.48760223388672,1.374987018082369,86.15702056884766,4.666738468166292,86.65289306640625,0.055155894836458774
4576,2017-10-11,85.9504165649414,86.36363220214844,85.5785140991211,86.15702056884766,746691.0,-0.0023979938319843574,1.5333448216439773,-2.5,77.2145300219784,83.594948705398,-0.30522705769982394,-2.9383340418874866,-6.389271940445539,-4.7708567992744975,32.21272860132524,0.7851181030273438,3.46652944617,2.2300941467285185,-2.759426792633647,7.219615086090684,-0.2646663229525643,4.724854616409601,1.1570205688476562,29.032411764005197,-49.34135888808573,2.4947604696810806,10,-0.6611595153808594,-4.154773712158203,-8.49925422668457,-5.935390472412109,1.1570205688476562,2,0.04855759872029197,-2.000030772071268,86.15702056884766,2.4285488210159833,86.48760223388672,1.374987018082369,86.15702056884766,0.04855759872029197
4577,2017-10-12,85.90908813476562,86.07437896728516,85.61983489990234,85.78512573242188,656744.0,-0.0004808403708498332,1.0,-0.6,75.59881696170966,83.41855996735013,0.07297483374722447,-2.589216163612093,-6.234315247286361,-4.734416629473287,34.25788523446239,0.4545440673828125,3.3349639347447777,1.9090888977050753,-2.900695338020327,6.718873133430478,-0.4958032201576259,4.3139810155677765,1.1677705383300747,28.57114597139522,-46.532849395151715,2.4048921178627007,10,0.020664215087890625,-3.756572723388672,-8.457925796508789,-6.0631103515625,0.9504165649414062,3,0.026455035382791703,1.5333448216439773,85.9504165649414,-2.000030772071268,86.15702056884766,2.4285488210159833,86.48760223388672,0.026455035382791703
4578,2017-10-13,86.28099060058594,86.48760223388672,85.70247650146484,86.0330581665039,658909.0,0.00432902355146525,1.3750100970470465,2.0000615460364353,76.50209577021599,83.46796253807197,-0.07212688353497754,-2.563550296746712,-6.527100605991819,-5.111493626098479,36.46562161496962,0.785125732421875,3.323535020605078,1.9451538085937443,-2.4834098359263805,6.373717453113869,-0.2691280136663181,4.159435630853807,0.7659011810302729,67.99970458993391,-4.852833608000992,2.2142818222600615,10,0.061985015869140625,-4.128475189208984,-8.904960632324219,-6.510143280029297,1.4462814331054688,4,0.021551730998489615,1.0,85.90908813476562,1.5333448216439773,85.9504165649414,-2.000030772071268,86.15702056884766,0.021551730998489615
4579,2017-10-16,86.44628143310547,86.94214630126953,86.1156997680664,86.36363220214844,651926.0,0.0019157271070830983,-1.85713532119166,0.33335384804751206,72.41809736233604,81.85717921347457,-0.07709775179826295,-2.3330650649210156,-6.596400955056623,-5.278051285522508,38.8749323864078,0.826446533203125,3.2402751044000695,1.7832469940185547,-2.211872410145517,5.7783663981826265,-0.21431270806347413,3.7808066961005835,0.5712427948608365,63.63646536193449,-5.543248847158772,1.9975597020820326,10,-0.18595123291015625,-3.880542755126953,-9.07025146484375,-6.919612884521484,2.1487579345703125,0,0.00956023231424541,1.3750100970470465,86.28099060058594,1.0,85.90908813476562,1.5333448216439773,85.9504165649414,0.00956023231424541
4580,2017-10-17,85.82644653320312,86.611572265625,85.82644653320312,86.36363220214844,789043.0,-0.0071701742356840015,-1.9231075131373385,-6.499584602603157,70.85643638074572,80.16677598206033,0.4979298774347001,-1.379513591179773,-5.889432004964789,-4.641506992795215,40.83107521387406,0.785125732421875,3.1282762939166844,0.9066501617431584,-2.649641171915789,4.462941495402106,-0.8714955050863153,2.684795828572632,1.1622974921862692,18.18176731903275,-49.51397831260365,1.7781456668294722,10,0.4338836669921875,-2.7723541259765625,-7.924493789672852,-6.3936920166015625,1.6942138671875,1,0.014925359866674315,-1.85713532119166,86.44628143310547,1.3750100970470465,86.28099060058594,1.0,85.90908813476562,0.014925359866674315
4581,2017-10-18,85.9504165649414,86.44628143310547,85.6611557006836,85.7437973022461,749686.0,0.001444426942344812,-3.222213104664998,-0.3846328646499077,68.79946734686223,77.47088032371784,0.28036196359877863,-1.1886817021862157,-5.889121737665903,-4.743078516063292,42.52423353807623,0.785125732421875,3.006510895446894,0.7920776367187443,-2.320174473706089,3.904329747143578,-0.7640484184936724,2.348203691931161,1.0101228619226248,25.00028848705847,-40.17779743121207,1.556126055212414,10,0.30991363525390625,-2.8963241577148438,-7.569501876831055,-6.517662048339844,1.77685546875,2,0.009615298410847961,-1.9231075131373385,85.82644653320312,-1.85713532119166,86.44628143310547,1.3750100970470465,86.28099060058594,0.009615298410847961
4582,2017-10-19,85.86776733398438,85.90908813476562,85.20661163330078,85.7437973022461,1089514.0,-0.0009615919766320369,5.79997045899339,0.5999926150210472,61.267572060146264,74.58042864185455,0.26812530057407,-0.8545756210250204,-5.656369463189833,-4.6544790571385875,43.49116848978676,0.743804931640625,2.665477150190952,0.5219753265380831,-2.2527293370473274,3.2966799901234936,-0.865377005254615,1.9093276583307812,1.0651315863247959,38.095217161948305,-21.741320625242444,1.3873523317927037,10,0.20661163330078125,-2.8136749267578125,-7.486852645874023,-6.4350128173828125,1.9834747314453125,3,0.014436963231883926,-3.222213104664998,85.9504165649414,-1.9231075131373385,85.82644653320312,-1.85713532119166,86.44628143310547,0.014436963231883926
4583,2017-10-20,86.73553466796875,86.73553466796875,85.82644653320312,85.9504165649414,1182104.0,0.010105856492217624,1.315799702644135,6.333128192504154,63.4145609236949,72.01019998534825,-0.5687611868751077,-1.4602216928413583,-6.353589149065854,-5.526185245529405,44.2865471810144,0.909088134765625,2.3438178348045255,1.1758060455322266,-1.3052773078273532,3.6568893988918063,-0.0647356311475562,2.4163477222120093,0.12831276086008359,88.0952171619483,30.505610023980523,1.2405416766797892,10,-0.6611557006835938,-3.493610382080078,-8.354619979858398,-7.3027801513671875,0.2479400634765625,4,0.0014292876871382365,5.79997045899339,85.86776733398438,-3.222213104664998,85.9504165649414,-1.9231075131373385,85.82644653320312,0.0014292876871382365
4584,2017-10-23,87.23140716552734,87.76859283447266,86.65289306640625,86.73553466796875,1124805.0,0.005717062786974703,-2.3749985575647075,0.6315896877763417,58.71558079028674,69.42079529088622,-1.0594408270768838,-1.674795567857899,-6.697489598301189,-6.015355433605862,45.319214818137276,1.1156997680664062,1.9838598729610197,1.4385829925537053,-0.7138343807484944,3.591000365855905,0.36237430590260544,2.514791679204805,-2.0247955322265625,79.03241176400519,23.72016378714831,1.076208686651101,10,-0.743804931640625,-3.5462074279785156,-8.850492477416992,-7.798652648925781,-0.12397003173828125,0,0.005684476317378673,1.315799702644135,86.73553466796875,5.79997045899339,85.86776733398438,-3.222213104664998,85.9504165649414,0.005684476317378673
4585,2017-10-24,86.40496063232422,87.39669036865234,86.36363220214844,86.90082550048828,1139231.0,-0.009474185503334676,-2.571372052539959,-0.9999846142010924,46.72136977718723,66.0326663747983,-0.21693880307908842,-0.6755864294554783,-5.732807090075511,-5.174947979497816,45.73606547818982,1.0330581665039062,1.6795839257589478,0.48046836853026775,-1.4634239278851169,2.4243606649456524,-0.49147777967742456,1.45241451673796,-1.1471093749999994,46.7743088230039,-3.8797440641295466,0.9719461482076945,10,0.0826416015625,-2.607067108154297,-8.024045944213867,-6.972206115722656,0.7024765014648438,1,0.025346678238427955,-2.3749985575647075,87.23140716552734,1.315799702644135,86.73553466796875,5.79997045899339,85.86776733398438,0.025346678238427955
4586,2017-10-25,88.55371856689453,89.3388442993164,87.31404876708984,87.43801879882812,1916440.0,0.024868455686402502,-1.9696925616135619,-2.250007693017817,63.37204496832831,64.67413615331148,-2.187637230620439,-2.5394469504659725,-7.728831627404915,-7.28631158040713,46.14774627254683,2.9338836669921875,1.4217586961975428,2.3657024383544893,0.5021102878865804,4.229294588822398,1.433906363120542,3.2974985135884367,-3.2456524780273384,80.99996307374174,33.56058825161546,0.931796075233952,10,-1.2809906005859375,-3.5950393676757812,-9.938016891479492,-9.120964050292969,-1.65289306640625,2,-0.011665892559029278,-2.571372052539959,86.40496063232422,-2.3749985575647075,87.23140716552734,1.315799702644135,86.73553466796875,-0.011665892559029278
4587,2017-10-26,89.38016510009766,89.38016510009766,88.3057861328125,88.92562103271484,1817516.0,0.009332714047223467,3.7272818825741045,0.40740715414019707,71.66664273302985,64.13686359362414,-2.7601960981758253,-3.0853142463044207,-8.380104150948341,-8.067779160473918,46.80143709320646,1.0743789672851562,1.2570455760641153,2.9135990142822266,0.8887159157378903,4.938482112826563,1.9011574650100584,3.9260405635543947,-3.9108678828124965,100.0,51.870029243752015,1.0124415492721663,10,-2.0867767333984375,-4.119083404541016,-10.557851791381836,-9.947410583496094,-4.090911865234375,3,-0.018492839709516762,-1.9696925616135619,88.55371856689453,-2.571372052539959,86.40496063232422,-2.3749985575647075,87.23140716552734,-0.018492839709516762
4588,2017-10-27,90.24793243408205,90.7437973022461,89.38016510009766,89.46280670166016,1335640.0,0.00970872377571208,-1.8695694056449281,1.7272818825741358,73.57508839330818,64.26541815262104,-3.359347480185207,-3.7132783780134417,-9.025093043542384,-8.902459513091387,47.41152568912225,1.3636322021484375,1.2061256315021893,3.5082633972168082,1.0179444962532926,5.998582298180324,2.2631039467350575,4.753422847698559,-4.543983143828129,88.67931101151888,38.66793789502459,1.245159450481755,10,-2.272727966308608,-3.9293785095214986,-10.749437332153335,-10.815177917480483,-2.8099136352539205,4,-0.026556734365110524,3.7272818825741045,89.38016510009766,-1.9696925616135619,88.55371856689453,-2.571372052539959,86.40496063232422,-0.026556734365110524
4589,2017-10-30,90.0826416015625,90.41322326660156,89.38016510009766,90.24793243408205,800082.0,-0.001831519327495701,3.1666282021693974,-0.21052785011856678,75.13224567069426,64.74050807372643,-2.9323631677012827,-3.3486633528067955,-8.621029795619506,-8.696909396048511,47.62224264020987,1.0330581665039062,1.190093836033114,3.107435607910162,0.29194664035348694,5.922924575466837,1.6996911241318315,4.515180091688492,-3.9755044703492075,84.90568995518335,30.652968033483262,1.407744483778337,10,-2.1074371337890625,-3.6138229370117188,-9.98309326171875,-10.649887084960938,-1.9421463012695312,0,-0.034403596686527815,-1.8695694056449281,90.24793243408205,3.7272818825741045,89.38016510009766,-1.9696925616135619,88.55371856689453,-0.034403596686527815
4590,2017-10-31,90.33058166503906,90.41322326660156,89.95867919921875,90.33058166503906,812116.0,0.0027523622650100776,4.500184638109306,-0.0,77.89464580533495,65.75108345800119,-2.7649674643966904,-3.468513283016293,-8.655091492969035,-8.914736009946495,47.35940230101191,0.4545440673828125,1.1488190316834164,3.161160659790042,-0.013659397816340402,6.335980717396424,1.5737506309868508,4.748570688593233,-3.8525117201431414,87.9520135959995,29.248792933973263,1.587410028803194,10,-2.355377197265625,-3.786632537841797,-10.231033325195312,-10.8978271484375,-1.48760986328125,1,-0.03568165367518572,3.1666282021693974,90.0826416015625,-1.8695694056449281,90.24793243408205,3.7272818825741045,89.38016510009766,-0.03568165367518572
4591,2017-11-01,91.3223114013672,91.52892303466795,90.20661163330078,90.4545440673828,1059482.0,0.010978892397766726,1.0645138235399456,100.0,80.75112772309147,67.9159229761062,-3.2570753915502735,-4.320508980619039,-9.413376154994737,-9.851685407092617,47.2586033238172,1.3223114013671733,1.1980532560523756,3.9235515594482564,0.25623196923136504,7.590871149665148,2.0898917643398107,5.757211354556702,-4.502983267883266,93.58973448562445,29.79133245718392,1.8336597951084463,11,-2.644626617431655,-4.028923034667983,-10.753192901611342,-11.570247650146499,-2.603302001953139,2,-0.04615382815984048,4.500184638109306,90.33058166503906,3.1666282021693974,90.0826416015625,-1.8695694056449281,90.24793243408205,-0.04615382815984048
4592,2017-11-02,91.57024383544922,91.65289306640624,91.07437896728516,91.28099060058594,829961.0,0.002714916325237793,1.54542708001151,0.33333040267275155,80.47613730577454,69.81165368522616,-2.9178929222394174,-4.407111959436804,-9.40684792743663,-10.02904381136372,47.165660955431754,0.5785140991210795,1.330767004894085,3.925616455078128,-0.16596157461120242,8.017194484767458,1.8798274402334556,5.9714054699228,-4.27995621184688,96.36343494768282,31.729288425071175,2.0457890148446656,11,-2.561981201171875,-4.214870452880859,-10.550333023071289,-11.4613037109375,-2.4380111694335938,3,-0.050992747637014446,1.0645138235399456,91.3223114013672,4.500184638109306,90.33058166503906,3.1666282021693974,90.0826416015625,-0.050992747637014446
4593,2017-11-03,92.10743713378906,92.10743713378906,91.28099060058594,91.52892303466795,857661.0,0.0058664613725958326,1.85713532119166,2.000026376177086,81.27849030770997,72.31864363160652,-2.9200180332976373,-4.717528029900052,-9.676880817010598,-10.520014233444442,47.37354031647737,0.826446533203125,1.5223690485324113,4.165288925170898,-0.31749980217566076,8.648077652517458,1.9238945614976188,6.406683288844178,-4.293636857050259,100.0,33.78393978389866,2.2413943636732805,11,-2.8719024658203125,-4.318180084228516,-11.031177520751953,-11.998497009277344,-3.388427734375,4,-0.07402424941019847,1.54542708001151,91.57024383544922,1.0645138235399456,91.3223114013672,4.500184638109306,90.33058166503906,-0.07402424941019847
4594,2017-11-06,91.65289306640624,92.23140716552734,91.52892303466795,91.81818389892578,829717.0,-0.0049349333943857765,-2.3999593818656844,-0.28571616970210256,82.79066092793008,76.32634264835573,-1.9806114961808277,-4.064564471082818,-8.93920628178104,-10.053811446107034,47.60577370951311,0.7024841308593892,1.8104518703304393,3.452480316162095,-1.2664186882197441,8.171379320543934,1.0930308139711826,5.811929818353008,-3.2379836296804,74.54538740680253,2.160230186866812,2.3594495021909188,11,-1.880165100097642,-3.1611557006835795,-10.37002563476561,-11.393692016601548,-2.3140487670898295,0,-0.04598735649865704,1.85713532119166,92.10743713378906,1.54542708001151,91.57024383544922,1.0645138235399456,91.3223114013672,-0.04598735649865704
4595,2017-11-07,90.90908813476562,91.90082550048828,90.4545440673828,91.65289306640624,1184193.0,-0.008115455025535234,1.3333333333333564,4.499976921301165,76.08689544338358,77.73910381225076,-0.5930742159909244,-3.10572478473793,-7.901754964610035,-9.305553700907353,47.682221048136256,1.446281433105483,2.032634188540925,2.471072006225583,-2.2929466542743597,7.235090666725526,0.08906267597561168,4.8530813364755545,-1.8835390614315486,34.69370068652645,-41.88072808432381,2.38200933024997,11,-0.6404914855957031,-2.1900787353515625,-8.938764572143555,-10.150260925292969,-1.73553466796875,1,-0.030454522108597448,-2.3999593818656844,91.65289306640624,1.85713532119166,92.10743713378906,1.54542708001151,91.57024383544922,-0.030454522108597448
4596,2017-11-08,90.12396240234376,91.611572265625,89.9173583984375,90.86776733398438,1227221.0,-0.008636383320202001,-1.928599688761111,1.0,70.85017065305632,77.64838469225369,0.48971315821188455,-2.0995403436157716,-6.839373182976999,-8.518695896645326,47.9198634689466,1.6942138671875,2.263326285452436,1.4772689819336051,-3.1926513272039614,6.147189291071172,-0.857691172635171,3.8122291365023813,-0.585476034258761,8.928247617101439,-69.5180829872383,2.3349601545687815,11,0.6818237304687358,-1.4049530029297017,-7.351612091064467,-8.703979492187514,-1.652885437011733,2,-0.014213651579889186,1.3333333333333564,90.90908813476562,-2.3999593818656844,91.65289306640624,1.85713532119166,92.10743713378906,-0.014213651579889186
4597,2017-11-09,88.18181610107422,90.12396240234376,88.18181610107422,89.79338836669922,1691535.0,-0.021549721622304507,-1.4102503408574634,2.16665982849879,56.410254676141236,75.7411809459018,2.5077098637045196,0.02277062247266315,-4.639244495982311,-6.577696029391689,47.56323078935038,1.9421463012695455,2.6092010858219084,-0.5785137176513615,-5.075345424452948,3.918317989150225,-2.826929571052162,1.6699021357494388,4.049591064453125,0.0,-74.0356927407407,2.248415853400794,11,2.0247955322265625,0.5371932983398438,-5.033807754516602,-6.761833190917969,1.4049606323242188,3,0.006091882908423107,-1.928599688761111,90.12396240234376,1.3333333333333564,90.90908813476562,-2.3999593818656844,91.65289306640624,0.006091882908423107
4598,2017-11-10,88.14049530029297,88.67768859863281,87.85124206542969,88.01652526855469,1443036.0,-0.00046858641166891424,-2.6364368800040285,-0.07692489774276624,54.19846037191235,73.41520480159271,2.47938724307717,0.22192172249641828,-4.344790622564744,-6.532974980989351,46.861658512060586,0.826446533203125,2.677395101344956,-0.7128097534179716,-5.068478464706885,3.642858957870942,-2.8906441090624213,1.4650246022264781,4.009920043945314,6.603706213193478,-64.04049875948039,2.177834355644456,11,1.9008293151855469,0.5785140991210938,-4.917354583740234,-6.720512390136719,1.6942138671875,4,0.01125177890530149,-1.4102503408574634,88.18181610107422,-1.928599688761111,90.12396240234376,1.3333333333333564,90.90908813476562,0.01125177890530149
4599,2017-11-13,87.2727279663086,88.47107696533203,86.85950469970703,88.47107696533203,938348.0,-0.009845274082337596,1.689654294263704,-9.66644101175457,53.99239009870405,70.75939861196706,3.2482386697009957,1.2171846378385425,-3.22269950627161,-5.66681890411229,45.60431212334476,1.611572265625,2.5839315920542276,-1.6218994140624972,-5.896342379491159,2.652543551366165,-3.7591208967768353,0.5153220686518409,4.705720446777349,8.196726273351333,-62.76249157038146,2.1372214827143345,11,2.2727279663085938,1.4462814331054688,-4.012022018432617,-5.852745056152344,1.8181838989257812,0,0.01657197462263138,-2.6364368800040285,88.14049530029297,-1.4102503408574634,88.18181610107422,-1.928599688761111,90.12396240234376,0.01657197462263138
4600,2017-11-14,87.10743713378906,88.59503936767578,86.81818389892578,87.68595123291016,1022177.0,-0.0018939574409011506,-2.0714328104290716,0.48275927930222196,41.860465116279094,66.4382138778768,3.250019754396959,1.5635275535537403,-2.7912848666460093,-5.498718527455111,44.71771953256399,1.77685546875,2.378627079457587,-1.8512397766113224,-5.96757095038727,2.2650913971646247,-3.909405363499289,0.20692581027664403,4.56387465649415,6.034421013594279,-61.02519967409136,2.0581655868879705,11,2.4173583984375,1.611572265625,-3.668292999267578,-5.6874542236328125,1.2396697998046875,1,0.02561672388661962,1.689654294263704,87.2727279663086,-2.6364368800040285,88.14049530029297,-1.4102503408574634,88.18181610107422,0.02561672388661962
4601,2017-11-15,86.77685546875,87.02479553222656,86.07437896728516,86.77685546875,1096226.0,-0.0037951026446951808,2.833251277001662,-0.0,34.48274607567703,61.32783707453264,3.205069307951888,2.065076031723052,-2.2086772719387824,-5.1600232740428424,43.81743477073803,1.0330581665039062,2.151742556615872,-2.2231433868408175,-6.227389304733123,1.7811025310514879,-4.225266345786963,-0.2210204278946719,4.506206090224623,17.346883024640707,-43.664542888655845,2.00212295894615,11,2.37603759765625,1.9421539306640625,-3.3377113342285156,-5.35687255859375,1.65289306640625,2,0.027619092499957754,-2.0714328104290716,87.10743713378906,1.689654294263704,87.2727279663086,-2.6364368800040285,88.14049530029297,0.027619092499957754
4602,2017-11-16,87.10743713378906,87.6446304321289,86.85950469970703,87.19007873535156,830662.0,0.0038095603171297565,-1.7143196265133331,-100.0,30.000029152280774,55.630230279484934,2.4304530645962217,1.931139743588318,-2.295150109188029,-5.454094674288456,43.6482077830606,0.8677749633789062,1.8677906225905758,-1.954545211791995,-5.789440585848325,1.8803501622643353,-3.8719928988201673,-0.037097524763822776,3.654756166016611,39.682493164254254,-17.09262833629103,1.9174476870281683,11,2.0454559326171875,1.611572265625,-3.5649871826171875,-5.6874542236328125,0.9504165649414062,3,0.015654688926831195,2.833251277001662,86.77685546875,-2.0714328104290716,87.10743713378906,1.689654294263704,87.2727279663086,0.015654688926831195
4603,2017-11-17,86.85950469970703,87.47933959960938,86.44628143310547,87.14875793457031,977876.0,-0.0028462831905068375,1.1739060631115892,3.500092319054653,29.687540568375567,49.72988357286778,2.0737585474841183,2.3071233137964953,-1.7912684029749215,-5.17012319091252,42.83480107060471,1.0330581665039062,1.4115352730681394,-2.2086761474609347,-6.028108113295161,1.610755818373292,-4.118392130378055,-0.29896016454381424,3.433907166846595,31.147620373621315,-21.157518618130943,1.9097159829171133,11,2.1280975341796875,1.8595046997070312,-2.818370819091797,-5.439521789550781,1.3223114013671875,4,0.031398659745069946,-1.7143196265133331,87.10743713378906,2.833251277001662,86.77685546875,-2.0714328104290716,87.10743713378906,0.031398659745069946
4604,2017-11-20,87.7272720336914,88.01652526855469,86.57024383544922,86.77685546875,863080.0,0.009990470668517437,-1.1212073740453745,-3.2857595020177777,34.782585427680246,45.14051579334518,0.6599863568752369,1.5583047705756456,-2.4458557491689987,-6.018632805944279,41.555919081936835,1.4462814331054688,0.9281511720794668,-1.3657020568847713,-5.14111538003344,2.4097112662638978,-3.2534087184590987,0.5220046046895561,2.1442365429353742,65.57381018681066,17.04338012039348,1.887706661574333,11,1.1157035827636719,0.9917373657226562,-3.4795265197753906,-6.307289123535156,-0.24793243408203125,0,0.02402259964244302,1.1739060631115892,86.85950469970703,-1.7143196265133331,87.10743713378906,2.833251277001662,86.77685546875,0.02402259964244302
4605,2017-11-21,88.59503936767578,89.00826263427734,87.3553695678711,87.60330200195312,1051583.0,0.009891648444865675,-1.2222245016232185,1.0434765157778974,33.82354139043616,41.02644587527627,-0.6375987469634481,0.9096642490815725,-3.1198734444719776,-6.851104253750066,40.81454389957043,1.65289306640625,0.3605800017458307,-0.6074386596679631,-4.175955755666635,2.961078436330709,-2.391697207667306,1.17681988833138,0.8967562480168425,85.91548563255753,41.30496776639835,1.7842585479993374,11,-0.4958686828613281,0.12397003173828125,-4.182004928588867,-7.175056457519531,-1.77685546875,1,0.005597068426152818,-1.1212073740453745,87.7272720336914,1.1739060631115892,86.85950469970703,-1.7143196265133331,87.10743713378906,0.005597068426152818
4606,2017-11-22,87.52066040039062,88.51239776611328,87.52066040039062,88.18181610107422,857818.0,-0.012126852416944112,-2.000011539482339,-0.6666641023471217,28.125028333480316,37.88364294831395,0.032036240495614265,2.0055040887514792,-1.827536413700983,-5.741320373497672,39.14537380025726,1.0743789672851562,-0.2560583557205689,-1.630164718627924,-5.267464295022876,2.007134857767028,-3.4488145068254,0.1884850695695519,1.629393550461259,41.93547426474968,3.71143077812372,1.8186497881974766,11,0.020660400390625,1.1983489990234375,-2.8634490966796875,-6.100677490234375,-1.1570281982421875,2,0.009442873596043455,-1.2222245016232185,88.59503936767578,-1.1212073740453745,87.7272720336914,1.1739060631115892,86.85950469970703,0.009442873596043455
4607,2017-11-23,87.7272720336914,88.14049530029297,87.10743713378906,87.3553695678711,666789.0,0.0023607183990108638,-1.3809565676103395,-0.5625036060882309,25.46296731598197,34.690810386543916,-0.27472316865647883,1.7588919776186032,-1.8371493197548858,-5.900769303518587,37.24591921286052,1.0330581665039062,-0.8038478744136341,-1.3409084320068416,-5.0309963720651325,2.3491795080514493,-3.185952402035994,0.5041355380223109,1.2809906005859375,50.0,18.780948608831586,1.8450439700291486,11,-0.18595123291015625,0.9917373657226562,-3.0700607299804688,-6.307289123535156,-0.7024765014648438,3,0.008007504225083562,-2.000011539482339,87.52066040039062,-1.2222245016232185,88.59503936767578,-1.1212073740453745,87.7272720336914,0.008007504225083562
4608,2017-11-24,87.85124206542969,88.59503936767578,87.3553695678711,87.56198120117188,658743.0,0.0014131299066346692,-2.5293887658021634,0.7777868953350019,27.884640989907453,31.7899493744554,-0.4962216956598837,1.5243139903388112,-1.734397649417815,-5.971578348309265,34.86034967197001,1.2396697998046875,-1.285348528689866,-1.0971038818359347,-4.781537021195717,2.587329257523848,-2.939320451515826,0.7451126878439567,0.8636322021484375,52.54259034410245,25.696782279937217,1.842216569679891,11,-0.3099212646484375,1.1776847839355469,-3.287006378173828,-6.4312591552734375,1.1570205688476562,4,0.00235183508443626,-1.3809565676103395,87.7272720336914,-2.000011539482339,87.52066040039062,-1.2222245016232185,88.59503936767578,0.00235183508443626
4609,2017-11-27,86.98347473144531,88.09917449951172,86.98347473144531,87.47933959960938,759081.0,-0.009877689985738347,-3.500015386035634,-1.7142480350266391,27.488191470557865,30.193030080486377,0.3645348940944899,2.264075139673537,-0.6562169213988511,-5.061754348605376,32.23209852472495,1.1156997680664062,-1.4933071942663503,-1.809912872314456,-5.553688799072418,1.9338630544435063,-3.681800835693437,0.061975091064525145,1.6115646362304688,0.0,-24.785137434396376,1.871887963378984,11,0.5578460693359375,2.1694183349609375,-2.3253231048583984,-5.5634918212890625,2.7685928344726562,0,0.013776655546685168,-2.5293887658021634,87.85124206542969,-1.3809565676103395,87.7272720336914,-2.000011539482339,87.52066040039062,0.013776655546685168
4610,2017-11-28,87.10743713378906,87.3553695678711,86.65289306640625,87.02479553222656,799584.0,0.0014251258957689306,1.4285865006725924,-0.16666153798812197,31.282061964213625,29.837398512545995,0.26884434694619586,1.9881978558433957,-0.5894190390671099,-5.131115807894503,29.362266766023126,0.7024765014648438,-1.6756304927377101,-1.5247932434081974,-5.267445181697653,2.217858694881258,-3.3961192125529323,0.3465327257365374,1.4876022338867188,23.404213528388087,-3.246812169368532,1.8713259691447302,11,0.6198348999023438,2.0454559326171875,-2.021036148071289,-5.356876373291016,3.6363601684570312,1,0.004269468578774749,-3.500015386035634,86.98347473144531,-2.5293887658021634,87.85124206542969,-1.3809565676103395,87.7272720336914,0.004269468578774749
4611,2017-11-29,87.10743713378906,88.22313690185547,87.06611633300781,87.52066040039062,1045898.0,0.0,-3.666676924023756,-5.000184638109306,41.21622211659974,31.083642175248105,0.35835347748101753,1.7457448952282277,-0.41046932252974955,-5.102352534695484,26.185278833017065,1.1570205688476562,-1.7994572383310299,-1.314049530029294,-4.889861753907709,2.2617626938491213,-3.1019556419685017,0.47385658190991364,1.2355361938476506,23.404213528388087,-6.344605436806177,1.7879061119392052,11,0.6198348999023438,2.0454559326171875,-1.9646892547607422,-5.356876373291016,3.7190093994140625,2,-0.0033206491245864056,1.4285865006725924,87.10743713378906,-3.500015386035634,86.98347473144531,-2.5293887658021634,87.85124206542969,-0.0033206491245864056
4612,2017-11-30,86.90082550048828,87.97520446777344,86.77685546875,87.02479553222656,2011795.0,-0.0023719172564271584,-5.44429400783638,0.30000738525165244,40.131574152578395,32.244090351270636,0.5951628728437868,1.6702326978316364,-0.05389519395188813,-4.863088455431182,22.70889471354844,1.1983489990234375,-1.7744438041481203,-1.2871902465820284,-4.5972426330493334,2.0228621398852766,-2.942216439815681,0.3678359466516241,1.3223114013671875,12.765898939743323,-19.088133907853468,1.6550261932336552,11,0.888427734375,2.2520675659179688,-0.7851219177246094,-4.365139007568359,2.8099212646484375,3,-0.006181682340138717,-3.666676924023756,87.10743713378906,1.4285865006725924,87.10743713378906,-3.500015386035634,86.98347473144531,-0.006181682340138717
4613,2017-12-01,85.28925323486328,86.90082550048828,85.16529083251953,86.81818389892578,1632561.0,-0.018544959226146185,1.0487787304560847,12.3330666502554,35.88233121984808,32.366284328178175,2.190975333884012,2.893146478294355,1.6811053260993276,-3.2351013013112606,18.733026019624806,1.73553466796875,-1.6898436946737547,-2.5578533172607365,-5.558193677498053,0.44248704297658037,-4.058023497379395,-1.057683137142078,2.9338836669921875,4.053912444672878,-29.520599599904937,1.5001701801186578,12,1.7975234985351562,3.4090957641601562,0.9879817962646484,-2.7329063415527344,3.22314453125,4,0.020348897798226462,-5.44429400783638,86.90082550048828,-3.666676924023756,87.10743713378906,1.4285865006725924,87.10743713378906,0.020348897798226462
4614,2017-12-04,87.43801879882812,87.6446304321289,85.90908813476562,86.1156997680664,1124445.0,0.0251938606854456,1.0,-0.8648652694610779,51.83487870236429,34.36754402950353,-0.0035042188691249976,0.434710540638207,-0.32035133002435145,-5.3571896012036575,14.42660546062435,2.355377197265625,-1.5398240625001591,-0.19834403991698935,-2.6068720621114494,2.2101839822774707,-1.4026080510142123,1.0059199711802336,0.5371856689453125,74.32447267700937,35.72689091786832,1.2042640110972282,12,-0.5578536987304688,1.2603302001953125,-0.2911396026611328,-4.199855804443359,1.65289306640625,0,0.017958364759635526,1.0487787304560847,85.28925323486328,-5.44429400783638,86.90082550048828,-3.666676924023756,87.10743713378906,0.017958364759635526
4615,2017-12-05,88.14049530029297,88.34710693359375,86.73553466796875,87.39669036865234,999031.0,0.008033993806298989,1.7857095757447874,0.5625003606067425,57.26874109885748,37.60573433676766,-0.8685787554009181,-0.5120710055998501,-0.9030721854999655,-6.0154371444492085,11.472099817958636,1.611572265625,-1.338413486761695,0.6425621032714872,-1.233320718872676,2.5184449254156505,-0.2953793078005873,1.5805035143435617,-2.9752044677734375,93.50648727841227,50.06364621985056,0.9379414110720802,12,-1.2603302001953125,0.5578536987304688,-0.9184837341308594,-4.902332305908203,1.1983489990234375,1,0.018284129901181112,1.0,87.43801879882812,1.0487787304560847,85.28925323486328,-5.44429400783638,86.90082550048828,0.018284129901181112
4616,2017-12-06,88.84297180175781,89.00826263427734,87.06611633300781,87.47933959960938,1208983.0,0.007969963171542416,1.292681389149074,1.8333196569974972,58.898297791776386,41.32077105630037,-1.5240277078099922,-1.386524554458063,-1.4594174686867518,-6.678148035883794,9.139103517717597,1.9421463012695312,-1.2133574244345766,1.409088134765625,-0.14999393907136493,2.968170208602615,0.6295470978471229,2.188629171684127,-3.614044647216801,95.69887990216516,49.64138603443244,0.779541036918498,12,-1.756195068359375,-0.144622802734375,-1.583395004272461,-5.604808807373047,0.743804931640625,2,0.02139533901150603,1.7857095757447874,88.14049530029297,1.0,87.43801879882812,1.0487787304560847,85.28925323486328,0.02139533901150603
4617,2017-12-07,88.71900939941406,89.54545593261719,88.22313690185547,88.76033020019531,1191593.0,-0.0013952977914826192,-1.5599899561319293,-0.03030201304732172,59.65666460375935,44.85099590228391,-1.390856633204919,-1.2861974963629308,-1.2047061112717046,-6.505140074520057,8.532904022270484,1.3223190307617188,-1.146520188942361,1.2582660675048771,-0.37195617932312075,2.888488314332875,0.4431549440908782,2.073377190918876,-3.3389088256836033,81.13206889884815,31.817590456377644,0.8151111234140022,12,-1.3636360168457031,-0.020660400390625,-0.7334728240966797,-5.088283538818359,1.2809906005859375,3,0.02375406520040535,1.292681389149074,88.84297180175781,1.7857095757447874,88.14049530029297,1.0,87.43801879882812,0.02375406520040535
4618,2017-12-08,89.13223266601562,89.50413513183594,88.76033020019531,88.8843002319336,1078273.0,0.004657663215571262,-1.9999846142010924,-6.000184638109306,57.657674890530984,48.203160726725365,-1.7916762047891268,-1.7089305291624157,-1.5111699901089395,-6.837625760808251,8.181879089108646,0.785125732421875,-0.9019554019926233,1.6219024658203125,-0.14958833853708597,3.393393270177711,0.7361570636416133,2.5076478679990117,-3.502210770751958,88.63637317309589,39.66928394083807,0.8857454021786961,12,-1.7768592834472656,-0.4338836669921875,-0.9504146575927734,-5.439521789550781,1.6115646362304688,4,0.0064905150675269585,-1.5599899561319293,88.71900939941406,1.292681389149074,88.84297180175781,1.7857095757447874,88.14049530029297,0.0064905150675269585
4619,2017-12-11,88.71900939941406,90.0,88.67768859863281,89.75206756591797,806847.0,-0.004636069963039446,-1.3703713834392117,-4.16669231005939,50.71091872102008,50.36192258859275,-1.2363981207457613,-1.2456658893278956,-1.0126802372616766,-6.349446881980384,8.726206914209511,1.3223114013671875,-0.6501262818472924,1.1363651275634794,-0.7107502632424456,2.9834805183694044,0.2128074321605169,2.059922822966442,-2.8540614619091826,60.759558754791065,15.785991719620334,0.9235576954029645,12,-1.1363639831542969,-0.020660400390625,-0.20661354064941406,-4.7990264892578125,1.3636322021484375,0,-0.002328831607785631,-1.9999846142010924,89.13223266601562,-1.5599899561319293,88.71900939941406,1.292681389149074,88.84297180175781,-0.002328831607785631
4620,2017-12-12,89.3388442993164,89.3388442993164,88.26446533203125,88.9669418334961,871439.0,0.00698649482335667,4.777745866327494,-0.3600014770503305,61.000019386303485,52.5601222852265,-1.6834542836926687,-1.7810745803569716,-1.5729238493686921,-6.891160454132887,9.085135893656362,1.0743789672851562,-0.41715351860602823,1.644629669189456,-0.34564538895075714,3.634904727329669,0.6494921401193494,2.6397671982595625,-3.1430921968119208,77.46482902093355,30.780658131982463,0.9951375290701087,12,-1.7561988830566406,-0.8057861328125,-0.20661163330078125,-5.356876373291016,0.9090881347656392,1,-0.00277519186672448,-1.3703713834392117,88.71900939941406,-1.9999846142010924,89.13223266601562,-1.5599899561319293,88.71900939941406,-0.00277519186672448
4621,2017-12-13,89.17355346679688,89.66941833496094,88.92562103271484,89.29752349853516,1197850.0,-0.001850156377283696,-1.399985229496695,-0.3333401715012514,58.793976376455134,54.63372253232391,-1.3346124898656342,-1.5041409069388152,-1.3580587026686572,-6.657513546646882,10.106833655907757,0.7437973022460938,-0.09943816999674482,1.359503936767581,-0.6860490231683656,3.4050568967035275,0.3367274567996077,2.3822804167355542,-2.6734615324927518,53.48845197662486,6.92530711292666,1.0227764799679746,12,-1.5909080505371094,-0.7851219177246094,0.3202495574951172,-5.191585540771484,0.5785140991210938,2,0.0018535858008739137,4.777745866327494,89.3388442993164,-1.3703713834392117,88.71900939941406,-1.9999846142010924,89.13223266601562,0.0018535858008739137
4622,2017-12-14,88.47107696533203,89.50413513183594,88.26446533203125,89.4214859008789,1028656.0,-0.007877632707845472,1.2222131046649982,7.66644101175457,53.521131644026916,56.59358924612156,-0.43133075805832277,-0.7317848320795406,-0.6104844169474006,-5.884073593345235,10.536994503930622,1.2396697998046875,0.15439916266137743,0.5888454437255888,-1.448426784382633,2.6261176718338106,-0.42979067032852925,1.6074815577797068,-1.6909923857722333,11.904782838051698,-32.501545638591935,1.0186361140541134,12,-0.5165328979492188,-0.8264503479003906,1.29132080078125,-4.489109039306641,0.4132232666015625,3,0.012610898457849684,-1.399985229496695,89.17355346679688,4.777745866327494,89.3388442993164,-1.3703713834392117,88.71900939941406,0.012610898457849684
4623,2017-12-15,89.58677673339844,89.71074676513672,87.93388366699219,88.26446533203125,2415266.0,0.012610898457849684,1.2631573832938159,-1.3913078380374402,64.3835581791786,57.9878869657676,-0.9759504836729604,-1.7209205689452745,-1.65120615490585,-6.900008344361964,11.209749121134921,1.7768630981445312,0.33146089464342765,1.5681816101074162,-0.5445554380078192,3.6809186582226516,0.5118130860497985,2.624550134165034,-2.54909892020342,80.0,28.73826845179815,1.0563685240576193,12,-1.2190093994140625,-2.004131317138672,-0.12396621704101562,-5.229148864746094,0.12397003173828125,4,0.004612547539591505,1.2222131046649982,88.47107696533203,-1.399985229496695,89.17355346679688,4.777745866327494,89.3388442993164,0.004612547539591505
4624,2017-12-18,89.83470916748047,90.37190246582031,89.21487426757812,90.0,1408170.0,0.002767511491342578,1.5454484419715167,-0.12500144243529235,64.8648738559292,58.83190171655335,-0.947834925564166,-1.9003034441598459,-1.830390943410407,-7.030125978979896,11.692714392207149,1.1570281982421875,0.5593438815610625,1.7107421875000028,-0.5461168888130743,3.96760126381308,0.5823126493434643,2.8391717256565414,-2.5600455793410504,77.96599031155729,22.222908778667204,1.1284295381565352,12,-1.1156997680664062,-2.066112518310547,-0.4545421600341797,-5.477081298828125,0.12397003173828125,0,0.01011956451120466,1.2631573832938159,89.58677673339844,1.2222131046649982,88.47107696533203,-1.399985229496695,89.17355346679688,0.01011956451120466
4625,2017-12-19,89.09091186523438,89.95867919921875,88.80165100097656,89.58677673339844,832035.0,-0.008279620529069831,-1.1538395989263042,2.999953842603277,60.000030771929225,58.954316492125876,-0.061511906667348626,-1.1778403324513533,-1.0144142920637194,-6.1764414202660305,11.419383693228951,1.1570281982421875,0.9669117019465716,0.9421512603759794,-1.3471598274073955,3.2314623481593543,-0.20250428351570804,2.086806804267667,-1.50652438932687,47.45772259009375,-11.864768118705747,1.144655543891685,12,0.061981201171875,-1.3223152160644531,0.04132080078125,-4.733283996582031,1.074378967285142,1,0.01113165995907961,1.5454484419715167,89.83470916748047,1.2631573832938159,89.58677673339844,1.2222131046649982,88.47107696533203,0.01113165995907961
4626,2017-12-20,88.34710693359375,89.38016510009766,87.97520446777344,89.13223266601562,761993.0,-0.008348830605368174,1.1935533823301687,1.583346155029695,56.9170041239235,58.64990977214413,0.6756046126074438,-0.38888378249254174,-0.19892442421860324,-5.321160347335507,10.895693393563311,1.4049606323242188,1.0788359342406153,0.15702400207518963,-2.1143155365989372,2.4283635407493165,-0.9786457672618667,1.292693771412246,-0.48396795869496145,16.949141934434028,-46.268772722011676,1.1356697693370634,12,0.8057861328125,-0.5785102844238281,0.7747955322265625,-3.9894790649414062,1.0330581665039062,2,0.021515424403393935,-1.1538395989263042,89.09091186523438,1.5454484419715167,89.83470916748047,1.2631573832938159,89.58677673339844,0.021515424403393935
4627,2017-12-21,88.42974853515625,88.51239776611328,87.2727279663086,87.6446304321289,1113427.0,0.0009354194430455376,1.608687275733907,-0.9999902825825009,67.59261712783263,59.75379224295542,0.6119716936622694,-0.43869113896370493,-0.20611045617935986,-5.297311520276352,10.823062753497172,1.2396697998046875,1.0849514356064134,0.20454177856444744,-2.058374025037068,2.467457582165963,-0.9269161232363103,1.3359996803652052,1.9421539306640625,37.333185628300285,-31.990155894098322,1.1314579018007576,12,0.3925666809082031,-0.6611518859863281,0.5062026977539062,-4.072120666503906,1.2809982299804688,3,0.014953327954291495,1.1935533823301687,88.34710693359375,-1.1538395989263042,89.09091186523438,1.5454484419715167,89.83470916748047,0.014953327954291495
4628,2017-12-22,88.05785369873047,88.388427734375,87.7272720336914,87.89256286621094,613532.0,-0.004205539906945832,-1.6666358950688513,0.21052989592544724,54.335276771906905,60.15649869305396,0.9112685353205023,-0.05325420005090109,0.2264848673951434,-4.84040152584663,10.435216227423638,0.7024765014648438,1.0065366224360162,-0.17768363952636435,-2.4352913964598173,2.0799241174070886,-1.3064875179930908,0.9511202389403621,2.2520652770996037,25.333382568344348,-41.56630211389232,1.1288038784667267,12,0.7644615173339844,-0.2892570495605469,0.8780975341796875,-3.700225830078125,0.33057403564453125,4,0.009385267735807279,1.608687275733907,88.42974853515625,1.1935533823301687,88.34710693359375,-1.1538395989263042,89.09091186523438,0.009385267735807279
4629,2017-12-27,88.18181610107422,88.55371856689453,87.76859283447266,87.89256286621094,609235.0,0.0014077381759480811,-1.923065998210507,1.7499653819524579,50.31445518433019,58.96921378172358,0.7857184116650302,-0.08731333995417856,0.16058628588004353,-4.8711668468357345,10.303445625353381,0.785125732421875,0.9288629596836984,-0.11363830566406818,-2.293604013884462,2.0663274025563254,-1.2036211597742579,0.9763445484461215,2.0673590545654292,33.84604022689766,-28.461679615096543,1.0899828541101957,12,0.6404991149902344,-0.4132194519042969,0.6714897155761719,-3.467315673828125,-1.8595046997070312,2,0.017338389383022346,-1.6666358950688513,88.05785369873047,1.608687275733907,88.42974853515625,1.1935533823301687,88.34710693359375,0.017338389383022346
4630,2017-12-28,87.47933959960938,88.388427734375,87.31404876708984,88.34710693359375,623682.0,-0.007966228555098764,1.2608772436823685,-3.0000263761770367,39.62263055463949,56.8390642459663,1.337318488768716,0.6792808136442545,0.9341431086527905,-4.080431373876678,10.573624044379931,1.0743789672851562,0.8252155998084874,-0.834709930419919,-2.978043909268621,1.3086240484287828,-1.906376919844277,0.23695705900443897,2.710306612243656,9.803928667105922,-46.28563559369235,1.0716669894243536,12,1.3429756164550781,0.2892570495605469,1.3016529083251953,-2.7648391723632812,-2.1900863647460938,3,0.02834200179102009,-1.923065998210507,88.18181610107422,-1.6666358950688513,88.05785369873047,1.608687275733907,88.42974853515625,0.02834200179102009
4631,2017-12-29,86.81818389892578,87.8099136352539,86.81818389892578,87.43801879882812,814046.0,-0.007557849701537389,-2.1999803059955934,0.7142869702831018,36.62786890701097,54.962035052964524,1.8206944571731185,1.3888630217717264,1.6561654297821065,-3.31717035390551,10.3672775758336,0.991729736328125,0.8089605688447392,-1.4814029693603459,-3.662588051788191,0.6997821130674993,-2.5719955105742685,-0.3908104281464233,3.3131239480163543,0.0,-50.73570857001958,1.0905925412139221,12,1.7768592834472656,0.9504127502441406,1.5909061431884766,-1.690460205078125,-3.1404953002929688,4,0.03855306323258789,1.2608772436823685,87.47933959960938,-1.923065998210507,88.18181610107422,-1.6666358950688513,88.05785369873047,0.03855306323258789
4632,2018-01-02,86.36363220214844,86.85950469970703,85.82644653320312,86.77685546875,1121459.0,-0.005235673868812296,2.571372052539959,0.6666666666666666,30.635752401280683,51.21227885542031,2.1734264952297337,1.8984400572504683,2.1702211938213765,-2.750123625888321,10.64156161083435,1.0330581665039062,0.6193492050660865,-1.909095001220706,-4.17441282492598,0.35622282248456827,-3.041753913073336,-0.776436089368076,3.6351506868730468,19.69681287048667,-25.160574356739996,1.1326589118526347,1,1.7355422973632812,1.4049644470214844,1.7665328979492188,-0.7475547790527344,-1.2809906005859375,1,0.03492827734350645,-2.1999803059955934,86.81818389892578,1.2608772436823685,87.47933959960938,-1.923065998210507,88.18181610107422,0.03492827734350645
4633,2018-01-03,87.02479553222656,87.56198120117188,86.36363220214844,86.36363220214844,974525.0,0.007655575769793588,-2.624971151627048,-1.600014770503305,38.54747508504401,48.28812343643306,1.2411479544558262,1.4482166834353905,1.5494965367856963,-3.2902063017189818,11.200356754778312,1.1983489990234375,0.4650684241845653,-1.3347087860107365,-3.2198874978059138,0.5504699257844408,-2.277298141908318,-0.392119430113155,2.7236471754458194,43.93947447191225,1.0484293002135274,0.9425893558975867,1,0.867767333984375,0.7438011169433594,1.1053695678710938,-1.4087181091308594,-4.512397766113281,2,0.03086420618955099,2.571372052539959,86.36363220214844,-2.1999803059955934,86.81818389892578,1.2608772436823685,87.47933959960938,0.03086420618955099
4634,2018-01-04,89.00826263427734,89.46280670166016,87.47933959960938,87.47933959960938,1192585.0,0.02279197658460763,-1.5945937853981307,2.3124740364643435,48.1131861853702,46.9673629268154,-0.9743414490445019,-0.4338222780045129,-0.3856359718174218,-5.153625585166495,11.784990220049835,2.4380111694335938,0.45547554052882333,0.5702461242675838,-1.2838808621398101,2.4243731106749777,-0.35681736893610605,1.4973096174712737,0.5048603029268861,87.50002622606871,46.95892257237794,0.9270634932036952,1,-1.3636360168457031,-1.2396659851074219,-0.7231388092041016,-3.3921852111816406,-8.066116333007812,3,-0.006963790569075146,-2.624971151627048,87.02479553222656,2.571372052539959,86.36363220214844,-2.1999803059955934,86.81818389892578,-0.006963790569075146
4635,2018-01-05,89.75206756591797,89.75206756591797,88.92562103271484,88.92562103271484,964155.0,0.008356582969120785,1.0,0.540541619469159,53.097358869139484,46.54295789850606,-1.8042330934131172,-1.1074830308151604,-1.0448237589780263,-5.77543755654969,11.990847054215784,0.826446533203125,0.25112828623716155,1.2334724426269474,-0.7043962041152696,3.1713410893691645,0.264538119255846,2.202406765998049,-3.9256210327148438,100.0,58.57280929227169,0.968934323371107,1,-1.9628105163574219,-1.9834709167480469,-1.4049606323242188,-3.9481582641601562,-8.115707397460938,4,-0.03821367303913992,-1.5945937853981307,89.00826263427734,-2.624971151627048,87.02479553222656,2.571372052539959,86.36363220214844,-0.03821367303913992
4636,2018-01-08,90.7437973022461,90.82644653320312,90.33058166503906,90.49586486816406,1109250.0,0.011049658946294061,1.399940919077599,0.2999981536870869,61.802559803228604,45.899618195772284,-2.7046642047948666,-2.054859869589336,-2.007939231183471,-6.644766973310766,12.020384911089183,1.0743789672851562,0.030798239508087022,2.1301609039306584,-0.04643655495615917,4.306758362817476,1.0418621744872496,3.218459633374067,-4.838838348388677,98.34701538085938,50.988403019831985,1.0882987294434072,1,-2.4173507690429688,-2.7479286193847656,-2.3037147521972656,-4.827190399169922,-9.752059936523438,0,-0.06010927721279968,1.0,89.75206756591797,-1.5945937853981307,89.00826263427734,-2.624971151627048,87.02479553222656,-0.06010927721279968
4637,2018-01-09,90.82644653320312,90.90908813476562,90.28925323486328,90.41322326660156,1101152.0,0.0009107975797149059,1.1428797510088888,1.666676924023756,57.21154870367346,46.21920396596856,-2.694997005480687,-2.078073926759515,-2.08706676072309,-6.598494174152947,11.743816261819132,0.6198348999023438,-0.0952131301790331,2.107438278198245,-0.2840751833971922,4.498951739793682,0.9116815474005335,3.3031950089959565,-4.724628076171882,98.18188532046956,52.682170727417564,1.1957567307977182,1,-2.45867919921875,-2.789257049560547,-2.386363983154297,-4.797145843505859,-9.338844299316406,1,-0.07870788968890208,1.399940919077599,90.7437973022461,1.0,89.75206756591797,-1.5945937853981307,89.00826263427734,-0.07870788968890208
4638,2018-01-10,89.71074676513672,90.86776733398438,89.4214859008789,90.5785140991211,1039191.0,-0.012283864564254898,1.0000105504151588,-2.0999963073741736,49.345001402877344,46.11148687914047,-1.4753234849919608,-0.9663567259015622,-1.0087122250129994,-5.3422563603533035,11.21234883640171,1.4462814331054688,-0.16155341767054665,0.9628128051757869,-1.4634863457379481,3.389111956089522,-0.2503367702810806,2.1759623806326545,-3.320492127441412,65.06037228836333,22.689746385039356,1.2131495754568666,1,-1.3429794311523438,-1.6735572814941406,-1.2396736145019531,-3.3057861328125,-6.2396697998046875,2,-0.05158919449963584,1.1428797510088888,90.82644653320312,1.399940919077599,90.7437973022461,1.0,89.75206756591797,-0.05158919449963584
4639,2018-01-11,88.51239776611328,89.79338836669922,88.3057861328125,89.66941833496094,1527168.0,-0.01335792022956539,1.1176425867901885,1.3333304026727624,47.08332339657216,46.94045275046632,-0.2516094763796133,0.2273775661563775,0.14292527661257282,-4.002312889214693,10.189719903288976,1.4876022338867188,-0.3721594000890036,-0.22520561218262003,-2.653781638809221,2.203370414443981,-1.4394936254959276,0.9890824011306876,-1.8510131185937553,7.936521892034465,-32.39476481634919,1.2142880133133012,1,-0.14463043212890625,-0.14463043212890625,-0.6198348999023438,-1.8256950378417969,-4.214874267578125,3,-0.06778711402502624,1.0000105504151588,89.71074676513672,1.1428797510088888,90.82644653320312,1.399940919077599,90.7437973022461,-0.06778711402502624
4640,2018-01-12,89.09091186523438,89.17355346679688,88.388427734375,88.76033020019531,839110.0,0.006535966867034393,2.16669231005939,-0.28571805371473036,53.81357854895315,48.849976044015456,-0.6453466470105127,-0.39069449006677814,-0.48453409762058186,-4.45062606324808,9.481840851833418,0.785125732421875,-0.38802691928054855,0.36570510864257244,-2.0524575224078205,2.7838677396929654,-0.843376206882624,1.574786424167769,-2.1746650084800763,30.158841802942383,-12.587736881530994,1.209081315525193,1,-0.72314453125,-0.72314453125,-1.3016548156738281,-2.028553009033203,-4.95867919921875,4,-0.09146573307377615,1.1176425867901885,88.51239776611328,1.0000105504151588,89.71074676513672,1.1428797510088888,90.82644653320312,-0.09146573307377615
4641,2018-01-15,89.3388442993164,89.79338836669922,88.80165100097656,89.09091186523438,839023.0,0.0027829149897700134,-1.399981537041311,0.7499884606508193,54.583359938210016,51.51082132589649,-0.556660452278237,-0.6594175038702303,-0.811511260804437,-4.563794633275336,8.56081983687534,0.9917373657226562,-0.3677391760489144,0.6053730010986271,-1.8203594496236661,3.0311054518209204,-0.6074932242625266,1.8182392264597809,-2.1830269658814245,39.68260946017232,-3.5938709915977753,1.2128662253611482,1,-0.702484130859375,-0.9710769653320312,-1.5495872497558594,-2.126220703125,-4.95867919921875,0,-0.08621651859580093,2.16669231005939,89.09091186523438,1.1176425867901885,88.51239776611328,1.0000105504151588,89.71074676513672,-0.08621651859580093
4642,2018-01-16,89.58677673339844,90.12396240234376,89.17355346679688,89.46280670166016,987451.0,0.00277519186672448,-1.7058810752104667,0.5000153860356341,57.8058940247219,53.65064565252736,-0.3344833370342428,-0.8637644779521452,-1.1452299847722855,-4.66755534157555,8.25738513739998,0.9504089355468892,-0.19133820917208766,0.7975204467773409,-1.6539832899425448,3.2490241834972267,-0.42823142158259486,2.0232723151372767,-2.205763151883616,50.0,4.2698548728717185,1.2257518683599393,1,-0.3925628662109375,-1.2190093994140625,-1.6942138671875,-2.299022674560547,-5.289253234863281,1,-0.095940937726265,-1.399981537041311,89.3388442993164,2.16669231005939,89.09091186523438,1.1176425867901885,88.51239776611328,-0.095940937726265
4643,2018-01-17,90.0,90.41322326660156,89.00826263427734,89.25619506835938,1250285.0,0.004612547539591505,-1.2666691284172176,5.999876915502492,59.01639964496316,54.86211381470436,-0.3143485945727491,-1.3116940336904577,-1.6585245734268028,-4.932140509333507,8.288644950095952,1.4049606323242188,0.10021814312509036,1.1900825500488281,-1.2964372760291951,3.6766023761268514,-0.0531773629901835,2.4333424630878397,-2.407301945290129,80.39214266578816,31.788984923288936,1.243259913039008,1,-0.3925628662109375,-1.632232666015625,-1.9731388092041016,-2.3553695678710938,-4.9173583984375,2,-0.09458219740125873,-1.7058810752104667,89.58677673339844,-1.399981537041311,89.3388442993164,2.16669231005939,89.09091186523438,-0.09458219740125873
4644,2018-01-18,90.7437973022461,90.7437973022461,89.83470916748047,90.0,974720.0,0.008264414469401071,1.444451282682504,0.9999897427481229,66.12241883570755,56.309342699878584,-0.8784488941638955,-2.091104721431307,-2.481159906187699,-5.51366788683859,7.937891800815014,0.909088134765625,0.5316850261373958,1.888425445556635,-0.7077896202644496,4.4846405113777195,0.5903179126460856,3.1865329784671843,-2.95211584273288,100.0,44.56858805446506,1.2981075329105436,1,-1.1363601684570312,-2.3760299682617188,-2.7169361114501953,-3.0991668701171875,-5.743797302246094,3,-0.08014564689959303,-1.2666691284172176,90.0,-1.7058810752104667,89.58677673339844,-1.399981537041311,89.3388442993164,-0.08014564689959303
4645,2018-01-19,90.0826416015625,90.70247650146484,89.95867919921875,90.20661163330078,1492082.0,-0.0072859602566711645,-3.0000410298492155,-0.16667179534521134,66.12241883570755,56.789327036820694,-0.18491583057492278,-1.424896832506775,-1.8841716677308966,-4.685841455880848,7.928394005875735,0.7851181030273438,0.8675872805809774,1.1776832580566463,-1.4747482266695613,3.830114742782854,-0.1485324843064575,2.50389900041975,-2.103915741534138,65.95747188296714,3.3691845744352875,1.3262157423631062,1,-0.4752044677734375,-1.714874267578125,-1.9421443939208984,-2.2313995361328125,-4.7520599365234375,4,-0.06422012054902926,1.444451282682504,90.7437973022461,-1.2666691284172176,90.0,-1.7058810752104667,89.58677673339844,-0.06422012054902926
4646,2018-01-22,90.24793243408205,90.61983489990234,89.95867919921875,90.0,778941.0,0.001834879945579626,-3.000046158462,-1.9999384577513608,69.74791610908771,58.1822567485334,-0.47823347727826615,-1.51832641844355,-2.0877214412144554,-4.688406323179791,8.593386583372459,0.6611557006835938,0.9965550685838593,1.2479328155517777,-1.456054106084153,3.9519197371877084,-0.10406064526618763,2.599926276369743,-2.0933848375694453,71.42869702831099,3.273859567700285,1.3519934608179638,1,-0.661155700683608,-1.8801651000976705,-2.1900806427002095,-1.7561950683593892,-4.834709167480483,0,-0.06776553881202085,-3.0000410298492155,90.0826416015625,1.444451282682504,90.7437973022461,-1.2666691284172176,90.0,-0.06776553881202085
4647,2018-01-23,89.75206756591797,90.90908813476562,89.46280670166016,90.82644653320312,856488.0,-0.005494473444322523,1.3333476936332584,-4.333353848047263,64.10257624139072,59.82198728614599,-0.16851765762645243,-0.9679443738156408,-1.5740555643660912,-4.032246573855275,8.77989189738238,1.4462814331054688,1.0080670175179023,0.6859519958496065,-2.0239842458645256,3.3958882375637387,-0.6690161250074596,2.0409201167066726,-1.432247537110186,39.13062674346264,-30.76179837328192,1.3549681208570659,1,-0.14463043212890625,-1.3843002319335938,-1.7665290832519531,-1.0537185668945312,-4.5041351318359375,1,-0.05985268764839258,-3.000046158462,90.24793243408205,-3.0000410298492155,90.0826416015625,1.444451282682504,90.7437973022461,-0.05985268764839258
4648,2018-01-24,88.8843002319336,89.9173583984375,88.8843002319336,89.58677673339844,967238.0,-0.009668494080618761,-1.941189247895737,0.6538442419809546,49.275388172165776,60.06555003898973,0.6366392006266466,-0.03698330083605583,-0.6968716389818042,-3.012401515214094,8.82540564048246,1.0330581665039062,0.8118718258436957,-0.22313766479491903,-2.893250916271043,2.446975586681205,-1.558194290532981,1.111918960943143,-0.40912411676833926,0.0,-64.87000312446479,1.3350566257380652,1,0.7644577026367188,-0.5165328979492188,-1.0847148895263672,-0.18595123291015625,-4.87603759765625,2,-0.05160390216753419,1.3333476936332584,89.75206756591797,-3.000046158462,90.24793243408205,-3.0000410298492155,90.0826416015625,-0.05160390216753419
4649,2018-01-25,89.71074676513672,90.12396240234376,88.71900939941406,89.09091186523438,1350396.0,0.009298003483704242,-1.0605924972725191,-0.8823567743687212,49.76077400387285,59.61523842286968,-0.0021738587749950966,-0.7831665283414821,-1.476129035302165,-3.6774215757587285,9.051608824275618,1.4049530029297017,0.6783661307901241,0.526862335205081,-2.1191066791319315,3.1728313495420934,-0.7961221719634182,1.84984684237358,-1.089535928795442,45.28318318945997,-14.517565274046866,1.3229845071685031,1,0.103302001953125,-1.3429794311523438,-1.7355403900146484,-1.0123977661132812,-7.380165100097656,3,-0.05158919449963584,-1.941189247895737,88.8843002319336,1.3333476936332584,89.75206756591797,-3.000046158462,90.24793243408205,-0.05158919449963584
4650,2018-01-26,89.95867919921875,90.16529083251952,89.50413513183594,89.62809753417969,786382.0,0.0027636871057501455,-1.2857331258406914,0.5333382568344349,45.02621090717871,58.55333297497732,-0.12747388995900621,-0.880998539467484,-1.6676897653605067,-3.7566483517476286,8.947663585483962,0.6611557006835795,0.712765428894528,0.6508277893066463,-1.8890830972933088,3.1907386759066014,-0.6191276539933313,1.9207832326066239,-1.2396697998046875,56.60389189641117,1.6096297395241947,1.2699554432999778,1,-0.14463043212890625,-1.590911865234375,-1.7148761749267578,-1.2603302001953125,-6.6942138671875,4,-0.05512174304201889,-1.0605924972725191,89.71074676513672,-1.941189247895737,88.8843002319336,1.3333476936332584,89.75206756591797,-0.05512174304201889
4651,2018-01-29,90.16529083251952,90.5785140991211,89.71074676513672,89.87602996826172,652542.0,0.002296739293417227,-1.8000295413702272,0.8750057696745474,45.8762911126528,57.227821540302976,-0.22856129631850308,-0.8685260102682122,-1.8037093213521729,-3.7994377129397634,8.592587268094078,0.867767333984375,0.8786225848506888,0.6900840759277145,-1.5865501682472853,2.9667183201027143,-0.44823304615978543,1.8284011980152144,-1.4462814331054545,66.03787387914572,15.824686813505139,1.1383171220875032,1,-0.3512420654296733,-1.797523498535142,-1.704545974731431,-1.4669418334960795,-7.3140487670898295,0,-0.053620513202367937,-1.2857331258406914,89.95867919921875,-1.0605924972725191,89.71074676513672,-1.941189247895737,88.8843002319336,-0.053620513202367937
4652,2018-01-30,89.38016510009766,90.24793243408205,89.00826263427734,89.50413513183594,933135.0,-0.00870762712760742,-1.8571227613613712,-0.42857519649735715,47.84943995108259,55.987048240982915,0.5857749587003411,0.1625100429278632,-0.9663165511494327,-2.8617895378033325,7.396403058470883,1.2396697998047017,0.9109175057996168,-0.24586830139159588,-1.9925472379785987,1.500810635195407,-1.1192077696851044,0.6274711669019126,-0.5297509765624966,35.55547349720386,-12.251730559575151,0.8733394682935043,1,0.4338836669921875,-1.0123977661132812,-0.9194202423095703,-0.6818161010742188,-5.4958648681640625,1,-0.04438279823105584,-1.8000295413702272,90.16529083251952,-1.2857331258406914,89.95867919921875,-1.0605924972725191,89.71074676513672,-0.04438279823105584
4653,2018-01-31,89.71074676513672,90.12396240234376,89.50413513183594,89.75206756591797,873722.0,0.0036986020854721247,-1.7272483131357839,0.3333128192504154,58.78789981111639,55.17210168269501,0.23450893024053698,0.045819728382724634,-1.2317193312348707,-3.0315794070078397,6.7813073506796995,0.743797302246108,0.9269295251932874,-0.04958419799804403,-1.2953548038076264,1.1961864078115383,-0.6724695009028352,0.5733011049067471,-0.73681220092773,53.33341539168502,0.4628926398912796,0.6228853029047919,1,0.103302001953125,-1.3429794311523438,-1.4152908325195312,-1.0123977661132812,-4.256202697753906,2,-0.04974670808101023,-1.8571227613613712,89.38016510009766,-1.8000295413702272,90.16529083251952,-1.2857331258406914,89.95867919921875,-0.04974670808101023
4654,2018-02-01,88.388427734375,90.5785140991211,88.01652526855469,90.0826416015625,1409728.0,-0.014739806304628789,-1.1016973550801736,41.001477104874446,45.355158177657785,52.864628276245035,1.3271463752422221,1.3906191046964835,0.11378195438049943,-1.5833166389533488,7.205340204306848,2.5619888305664062,0.8539425689046567,-1.3409114837646428,-2.6918595207547327,0.010036553225447165,-2.016385502259695,-0.6654374652695907,2.520660400390625,14.516162653921175,-39.52418044198748,0.675474018495046,2,1.0743789672851562,-0.020660400390625,-0.0929718017578125,0.3099212646484375,-3.0165252685546875,3,-0.04955586621883279,-1.7272483131357839,89.71074676513672,-1.8571227613613712,89.38016510009766,-1.8000295413702272,90.16529083251952,-0.04955586621883279
4655,2018-02-02,86.32231140136719,88.14049530029297,86.32231140136719,88.09917449951172,1448705.0,-0.023375416736870935,-1.0465098305259406,1.0487832336623677,33.920683347472135,48.883824636065526,3.1332613573968047,3.358820625294001,2.151575042968318,0.5812127579316098,7.824901157548533,2.0661163330078125,0.6716671767635631,-3.235540008544916,-5.271438798430765,-1.1996412186590675,-4.253489403487833,-2.217590613601999,4.528925476074221,0.0,-53.549125448140494,1.0179493949429217,2,2.2933883666992188,2.0454559326171875,1.97314453125,2.37603759765625,-1.4462814331054688,4,-0.04624215537705012,-1.1016973550801736,88.388427734375,-1.7272483131357839,89.71074676513672,-1.8571227613613712,89.38016510009766,-0.04624215537705012
4656,2018-02-05,85.28925323486328,86.15702056884766,85.16529083251953,86.07437896728516,1314838.0,-0.01196745255928755,1.0869537295700478,0.4418605649707811,28.861777939559516,44.9681803803065,3.7872276353410683,4.176412589695673,3.1783575193337583,1.7238709876713472,8.010784961964145,1.1570205688476562,0.294012210431859,-3.995870971679693,-6.710938427038727,-1.2808035163206597,-5.353404699359217,-2.6383372440001693,5.380826623535157,2.2899924174303266,-49.57206635104742,1.3575337276795199,2,2.5826492309570312,2.747936248779297,3.0062026977539062,3.4090957641601562,-1.3223114013671875,0,-0.023740246584834312,-1.0465098305259406,86.32231140136719,-1.1016973550801736,88.388427734375,-1.7272483131357839,89.71074676513672,-0.023740246584834312
4657,2018-02-06,83.67768859863281,84.9173583984375,82.42974853515625,82.6446304321289,3042741.0,-0.01889528369761495,-2.4011109082848723,-1.3157869164690792,22.181819646662476,41.9577838774728,4.969079344411966,5.507312811706441,4.758129822883404,3.422981364088429,8.522004457860586,2.8595046997070312,-0.10746829099423394,-5.249997711181635,-8.849046743350883,-1.6509486790123873,-7.049522227266252,-3.450473195097018,6.6621039182128925,15.314467616974465,-31.578062562221408,1.7995245160846216,2,2.8264427185058594,2.991729736328125,4.504131317138672,5.020660400390625,-0.20661163330078125,1,-0.009876545911386758,1.0869537295700478,85.28925323486328,-1.0465098305259406,86.32231140136719,-1.1016973550801736,88.388427734375,-0.009876545911386758
4658,2018-02-07,85.0826416015625,85.5785140991211,83.80165100097656,84.46280670166016,1782317.0,0.01679005510858045,1.205119465235072,0.6,26.460475866895337,39.36886186225308,3.3169643740841366,3.9398544384310696,3.333058138785546,2.1266289306894635,9.546423119623675,1.9008255004882812,-0.5621821397636921,-3.6136394500732365,-7.577361742573771,0.35008284242729815,-5.595500596323504,-1.6317783038229692,4.62434739674805,32.555766214919366,-7.304292087752515,1.9818611462502675,2,1.4214897155761719,1.5867767333984375,2.8512439727783203,3.6157073974609375,-1.0330581665039062,2,-0.014084440105194163,-2.4011109082848723,83.67768859863281,1.0869537295700478,85.28925323486328,-1.0465098305259406,86.32231140136719,-0.014084440105194163
4659,2018-02-08,82.51239776611328,84.54545593261719,82.06611633300781,84.54545593261719,2105723.0,-0.030208792146881547,1.4390247563579597,-3.27999950764989,22.835111296302273,36.903184127711256,5.317984508126187,6.363822279068813,5.880877046360837,4.786231710411727,11.279064692506113,3.0165252685546875,-1.009386574714128,-5.883883285522458,-10.718719545386989,-1.0490470256579272,-8.30130141545473,-3.4664651555901855,6.6124119951449245,7.346947490583171,-28.005247429906703,2.417418129932267,2,3.809917449951172,3.9752044677734375,5.318181991577148,6.185951232910156,1.4958648681640625,3,0.03565702101651724,1.205119465235072,85.0826416015625,-2.4011109082848723,83.67768859863281,1.0869537295700478,85.28925323486328,0.03565702101651724
4660,2018-02-09,80.94214630126953,82.76859283447266,80.51239776611328,82.23140716552734,2133009.0,-0.019030491263806515,-1.0999992898786402,0.6341485381477576,19.665932518010436,33.99092206163988,6.118123432454141,7.686371453071757,7.405998480537306,6.425022218898519,13.253686453912831,2.256195068359375,-1.2909837829305957,-7.046696472167966,-12.900993891152623,-1.1923990531833084,-9.973845181660295,-4.119547762675637,7.476794117163635,7.613414574806853,-22.217995842949303,2.927148709492327,2,4.603309631347656,4.768596649169922,6.76446533203125,7.756202697753906,1.9090957641601562,4,0.05472743640949518,1.4390247563579597,82.51239776611328,1.205119465235072,85.0826416015625,-2.4011109082848723,83.67768859863281,0.05472743640949518
4661,2018-02-12,81.63636016845703,82.85124206542969,81.63636016845703,82.31404876708984,1625152.0,0.008576667396533066,-2.5853691486726857,0.5256411773756405,23.882955477316315,31.32797934233252,4.567134066571512,6.730601013362133,6.673790925003573,5.796282359499244,15.206498894691144,1.9090957641601562,-1.6625136287892417,-5.967358398437497,-12.42957098709168,0.4948541902166852,-9.198464692764588,-2.736252104110406,5.833795131697755,22.185878263802923,-6.20200604025975,3.2311062943270943,2,3.9090957641601562,4.074382781982422,6.142566680908203,7.061988830566406,1.5867767333984375,0,0.039684152908331605,-1.0999992898786402,80.94214630126953,1.4390247563579597,82.51239776611328,1.205119465235072,85.0826416015625,0.039684152908331605
4662,2018-02-13,80.99173736572266,82.14875793457031,80.84297180175781,81.60330200195312,1541092.0,-0.00789627074754673,-1.8727141502387605,0.9024272172562088,24.23095969494456,27.488319329424534,4.354664172928111,7.060273176172245,7.278806848087228,6.48830003177207,17.11164775652565,1.3057861328125,-2.0706607013274407,-6.182229232788089,-13.207790839047234,0.8433323734710569,-9.695010035917662,-2.669448429658516,5.643487030347146,9.461677705391054,-21.58692556959408,3.512780803129573,2,4.553718566894531,4.719005584716797,7.16942024230957,7.706611633300781,2.0661163330078125,1,0.03673466657887259,-2.5853691486726857,81.63636016845703,-1.0999992898786402,80.94214630126953,1.4390247563579597,82.51239776611328,0.03673466657887259
4663,2018-02-14,81.48760223388672,82.01652526855469,80.29752349853516,81.40496063232422,2047007.0,0.006122413029923779,2.014503030384116,-0.13513142629024813,22.559259274346246,24.95544167350103,2.871664355378641,6.212500680243224,6.80023422484922,6.037796186248286,18.970702522657138,1.7190017700195312,-2.5455748796991884,-5.260744476318365,-12.590254829180395,2.068765876543665,-8.92549965274938,-1.59598929988735,4.412882966588299,28.01548173891179,-1.1816278339131472,3.664755176431015,2,2.7314071655273438,4.115703582763672,6.714876174926758,7.210746765136719,0.8429794311523438,2,0.02434081599004867,-1.8727141502387605,80.99173736572266,-2.5853691486726857,81.63636016845703,-1.0999992898786402,80.94214630126953,0.02434081599004867
4664,2018-02-15,83.47107696533203,84.46280670166016,82.6446304321289,83.01652526855469,1830389.0,0.02434081599004867,-2.0344880275547688,5.500276957163958,30.59811727061276,24.5862676649611,0.13109531391884843,3.8538231358284634,4.788184681923084,4.109877401854391,20.04203897486746,2.9752044677734375,-2.9890541222645197,-2.9136337280273494,-10.129266290335508,4.301998834280809,-6.521450009181436,0.6941825531267369,1.6449935968714016,76.19058085692515,48.375784259370654,3.607816281154081,2,-0.243804931640625,2.1322288513183594,4.731401443481445,5.227272033691406,-1.4545516967773438,3,0.006930621848413754,2.014503030384116,81.48760223388672,-1.8727141502387605,80.99173736572266,-2.5853691486726857,81.63636016845703,0.006930621848413754
4665,2018-02-16,84.29752349853516,84.79338836669922,83.84297180175781,84.13223266601562,1574109.0,0.009900992813910436,-1.5555270634814806,0.3636348377784119,33.0791204574776,25.054861278063107,-1.1317920117062101,2.710728414430605,3.9195311854207517,3.3251624249529925,21.092333219167752,1.3223114013671875,-3.5875452462391166,-1.7979312896728459,-8.851391894059176,5.255529314713485,-5.324661591866004,1.7287990125203123,-4.0,88.97064563316034,63.26479890459508,3.5267303021931626,2,-1.3595046997070312,1.3057823181152344,4.070243835449219,4.400825500488281,-3.0578536987304688,4,-0.003431427784030161,-2.0344880275547688,83.47107696533203,2.014503030384116,81.48760223388672,-1.8727141502387605,80.99173736572266,-0.003431427784030161
4666,2018-02-19,84.13223266601562,84.87602996826172,84.00826263427734,84.75206756591797,915455.0,-0.001960802947223006,1.0000175841180245,-3.749965381952458,34.30548514118645,26.401935221899105,-1.282782600864664,2.523748293555002,4.017177762546183,3.5394450001824254,22.179147899482075,0.867767333984375,-4.027723726874953,-1.6574371337890597,-8.479379860371537,5.164505592793418,-5.0684084970802985,1.7535342295021792,-3.744791870117183,83.75458662854058,56.84525055609884,3.410971363291242,2,-1.1942138671875,1.4710731506347656,4.23553466796875,4.5661163330078125,-1.9008255004882812,0,-0.015225919484047834,-1.5555270634814806,84.29752349853516,-2.0344880275547688,83.47107696533203,2.014503030384116,81.48760223388672,-0.015225919484047834
4667,2018-02-20,84.38016510009766,84.75206756591797,84.00826263427734,84.00826263427734,1133740.0,0.0029469375318524893,-3.0,-0.6000024617505508,33.97911545657995,27.237339620752955,-1.5875359754643483,1.9528554768345714,3.707083681751243,3.3340458800433765,23.776788827040317,0.743804931640625,-4.200574366741108,-1.1409095764160213,-7.724829826287092,5.443010673455049,-4.4328697013515495,2.151050548519507,-3.813180737304677,89.16972441902705,62.89287032976392,3.2919601249355326,2,-1.7933883666992188,1.2231407165527344,4.121898651123047,4.318183898925781,-1.8512420654296875,1,-0.013712087394823658,1.0000175841180245,84.13223266601562,-1.5555270634814806,84.29752349853516,-2.0344880275547688,83.47107696533203,-0.013712087394823658
4668,2018-02-21,84.29752349853516,84.71074676513672,83.67768859863281,84.29752349853516,1226354.0,-0.0009793960638079247,1.5,0.0,36.7149751272625,28.77954671308187,-1.819293454188383,1.7647267560534488,3.712000236409054,3.4435768120230534,25.940712082988515,1.0330581665039062,-4.23815393669733,-0.9942123413085966,-7.402051177700102,5.413626495082909,-4.198131759504349,2.209707076887156,-3.5581773115234228,74.07427668784233,44.396765223554695,3.203919418195755,2,-1.7107467651367188,1.3057823181152344,4.483467102050781,4.400825500488281,-2.0826492309570312,2,-0.014705886345833474,-3.0,84.38016510009766,1.0000175841180245,84.13223266601562,-1.5555270634814806,84.29752349853516,-0.014705886345833474
4669,2018-02-22,85.0826416015625,85.41322326660156,83.3057861328125,83.71900939941406,1269600.0,0.009313655614580307,1.0816295771569817,100.0,45.608889993892454,31.662097543735428,-2.4601970728016482,0.648345929918662,2.8699991644005536,2.680829235633226,27.924796597210864,2.1074371337890625,-4.0131903837128675,0.022311019897458095,-6.038468643338717,6.0830906831336335,-3.0080788117206225,3.0527008515155387,-4.177828063300765,84.31356932366974,48.780167159671095,3.0303898316180864,2,-2.2272682189941406,0.5206642150878906,3.9049606323242188,3.6157073974609375,-3.3636322021484375,3,-0.03234572745650266,1.5,84.29752349853516,-3.0,84.38016510009766,1.0000175841180245,84.13223266601562,-0.03234572745650266
4670,2018-02-23,85.0,85.49586486816406,84.71074676513672,85.45454406738281,1053031.0,-0.0009713097760822853,1.9230791080812384,-0.3333333333333333,48.901452656674756,34.441930563664144,-1.9460658378573186,0.3588464217604894,2.873642502157395,2.7684331482016376,29.958377875109576,0.7851181030273438,-3.935458462702883,0.18760337829590412,-5.41807764479158,5.793284401383389,-2.6152371332478452,2.9904438898396535,-3.824681878037879,77.35858258609758,36.06606461617319,2.802840511543744,2,-2.1033058166503906,0.6033058166503906,3.9876022338867188,3.6983489990234375,-3.5454559326171875,4,-0.035099702722885984,1.0816295771569817,85.0826416015625,1.5,84.29752349853516,-3.0,84.38016510009766,-0.035099702722885984
4671,2018-02-26,85.33058166503906,85.82644653320312,84.83470916748047,85.53719329833984,978575.0,0.003889196059283062,1.5263393160815104,0.4545469804290174,56.95411684950081,38.07783691417039,-1.8970041950180132,-0.371560996997232,2.471603820892142,2.4401679393654945,31.653996059660944,0.9917373657226562,-3.530447936560833,0.7599205017089901,-4.260222134136541,5.780063137554521,-1.7501508162137753,3.2699918196317554,-3.8096198033807838,80.32797801372932,34.27264007882663,2.510071317922766,2,-2.268596649169922,0.2727241516113281,3.6570205688476562,3.367767333984375,-0.9504165649414062,0,-0.047941919361256025,1.9230791080812384,85.0,1.0816295771569817,85.0826416015625,1.5,84.29752349853516,-0.047941919361256025
4672,2018-02-27,85.41322326660156,85.78512573242188,85.0826416015625,85.41322326660156,1079482.0,0.0009684874982676117,-1.1249942303254097,-0.0,51.56496274861345,41.30069285575564,-1.4376892528178047,-0.8080638120963783,2.339638598882715,2.3616664187510708,33.866270781347005,0.702484130859375,-2.8625099165707013,1.0409091949462947,-3.466405417049586,5.548223806942175,-1.2127481110516385,3.294566500944228,-3.4617129377888034,83.60654745329732,34.36294215797269,2.2536573059979395,2,-1.1776847839355469,0.19008255004882812,3.5640487670898438,3.1198348999023438,-1.73553466796875,1,-0.037252031704069655,1.5263393160815104,85.33058166503906,1.9230791080812384,85.0,1.0816295771569817,85.0826416015625,-0.037252031704069655
4673,2018-02-28,85.24793243408203,85.86776733398438,84.9173583984375,85.0826416015625,1075063.0,-0.0019351901988712283,-2.8333974428015325,100.0,66.76799269704327,45.3195679031368,-0.7631550733970727,-1.0479896092561205,2.41670032974163,2.538095874926512,36.22919176639695,0.950408935546875,-2.2802812277135587,1.0987590789794979,-2.6785265549336685,4.876044712892664,-0.7898837379770782,2.987401895936074,-2.9089284848302412,75.80642279424903,20.384812354092887,1.8886428169565823,2,-0.6611557006835938,0.19008636474609375,3.7396697998046875,3.1404991149902344,-1.3636322021484375,2,-0.03189531196567774,-1.1249942303254097,85.41322326660156,1.5263393160815104,85.33058166503906,1.9230791080812384,85.0,-0.03189531196567774
4674,2018-03-01,84.00826263427734,85.37190246582031,83.80165100097656,84.95867919921875,1709383.0,-0.014541933914505978,-1.3030296248636248,-5.749965381952458,69.58821476546704,49.37613393735786,0.6266241615726926,-0.16158042984940835,3.543924037307079,3.77653031387419,37.71876445777515,1.57025146484375,-1.6503562097824727,0.07809753417969034,-3.12918851101729,3.2853835793766706,-1.5255454884187998,1.6817405567781805,-1.2458070788576379,10.0,-49.34289332811698,1.6036430225984892,3,0.5785140991210938,1.4297561645507812,5.0,4.028926849365234,-0.4132232666015625,3,-0.021347761642287244,-2.8333974428015325,85.24793243408203,-1.1249942303254097,85.41322326660156,1.5263393160815104,85.33058166503906,-0.021347761642287244
4675,2018-03-02,82.33058166503906,83.76033020019531,82.1156997680664,83.3057861328125,1619496.0,-0.019970428105886673,-1.3411638211911898,1.026081093013735,53.94000853878523,51.55774764820216,2.230515245567247,1.266659188803132,5.1113241987761455,5.448486194246726,38.49734872793456,1.8925628662109375,-1.035077821657893,-1.3999969482421903,-4.474556595249879,1.6745626987654987,-2.9372767717460277,0.13728287526164706,3.5371856689453125,5.727026318090409,-55.907006560088135,1.5372798235038434,3,1.6611518859863281,3.1074371337890625,6.760326385498047,5.706607818603516,0.39669036865234375,4,-0.007428251486345294,-1.3030296248636248,84.00826263427734,-2.8333974428015325,85.24793243408203,-1.1249942303254097,85.41322326660156,-0.007428251486345294
4676,2018-03-05,83.26446533203125,83.51239776611328,82.13223266601562,82.18181610107422,1311794.0,0.011343095701566552,-1.3356681277961047,-1.1101766519065575,62.4886701407376,54.72547594644189,1.2969858526694225,0.18267142596512542,4.099716507158945,4.51754868097774,38.741374789525075,1.3801651000976562,-0.6234661688568508,-0.36487388610839844,-3.3555317110062646,2.6257839387894677,-1.8602027985573244,1.1304550263405275,2.5282606506347634,30.616867734464435,-36.06271353921153,1.4953289124489322,3,0.7272682189941406,2.173553466796875,5.826442718505859,4.772724151611328,0.20661163330078125,0,-0.021737018996411783,-1.3411638211911898,82.33058166503906,-1.3030296248636248,84.00826263427734,-2.8333974428015325,85.24793243408203,-0.021737018996411783
4677,2018-03-06,82.85124206542969,84.21487426757812,82.85124206542969,83.80165100097656,1289355.0,-0.0049627805205229025,-1.8695694056449281,-0.8778549029280153,57.561898540632065,57.04180077014963,1.6433383909081982,0.5594901515000288,4.426147364227418,4.932005035291525,37.740092819407444,1.3636322021484375,-0.30693639968117736,-0.7367748260498104,-3.7473914579239676,2.273841805824347,-2.242083141986896,0.7685334898872753,2.8679433929443405,19.60365277119752,-49.819987237395495,1.50530831593708,3,1.1404914855957031,2.5867767333984375,6.239665985107422,5.185947418212891,0.826446533203125,1,0.018453833600473146,-1.3356681277961047,83.26446533203125,-1.3411638211911898,82.33058166503906,-1.3030296248636248,84.00826263427734,0.018453833600473146
4678,2018-03-07,83.8843002319336,84.0495834350586,82.38016510009766,82.68595123291016,1111153.0,0.012468831374767841,1.1837942494436071,-1.2608772436823685,52.561480836896074,57.81431086381671,0.6096069647903732,-0.5986404868282165,3.328500659267661,3.900261435909215,37.33698434592182,1.6694183349609375,0.02038971383491628,0.3562004089355497,-2.575843573160384,3.2882443910314834,-1.109821582112417,1.8222223999835165,1.7628155126342762,54.31481477142529,-13.664082086074657,1.4660219910479642,3,0.10743331909179688,1.5537185668945312,5.206607818603516,4.152889251708984,-0.4132232666015625,2,-0.002463054859246805,-1.8695694056449281,82.85124206542969,-1.3356681277961047,83.26446533203125,-1.3411638211911898,82.33058166503906,-0.002463054859246805
4679,2018-03-08,85.45454406738281,85.5785140991211,83.67768859863281,83.80165100097656,1144385.0,0.018719162359435826,-1.0000080274861125,1.3793085885274081,56.56659429771956,58.665993268377235,-1.0083762128464429,-2.0418513514505605,1.7065866900286153,2.3378371813215324,35.91952386557761,1.9008255004882812,0.38774571331815366,1.779336929321289,-1.2322866790177471,4.790960537660325,0.27352512515176386,3.2851487334908143,-3.3388442993164062,96.41996307377754,29.81182182528586,1.5058118041695205,3,-1.4628105163574219,-0.0165252685546875,3.636363983154297,2.5826454162597656,-0.5371856689453125,3,-0.018375194117366656,1.1837942494436071,83.8843002319336,-1.8695694056449281,82.85124206542969,-1.3356681277961047,83.26446533203125,-0.018375194117366656
4680,2018-03-09,85.37190246582031,85.86776733398438,84.87602996826172,85.04132080078125,896593.0,-0.0009670825871744837,-1.9999769213016385,0.20000184631291312,57.102294085661484,58.68245740572842,-0.96937227245283,-1.6973518226739088,1.7581789109716937,2.43779418882346,33.92638419312569,0.9917373657226562,0.6993664528269505,1.4752075195312528,-1.334921944267208,4.285336983329714,0.07014278763202242,2.8802722514304833,-3.1869464111328085,86.72573239873861,21.36586879961932,1.405064731899232,3,-1.3801689147949219,-1.15289306640625,3.543384552001953,2.6652870178222656,-0.2479400634765625,4,-0.020813207235904296,-1.0000080274861125,85.45454406738281,1.1837942494436071,83.8843002319336,-1.8695694056449281,82.85124206542969,-0.020813207235904296
4681,2018-03-12,84.87602996826172,85.70247650146484,84.54545593261719,85.6611557006836,810499.0,-0.005808380547184355,1.666660805345525,-2.374982690976229,52.76242013743672,58.81550822670878,-0.6087782023509192,-0.9974676830904059,2.2379140605110592,2.9462949594260124,31.956723379823355,1.1570205688476562,0.7717136358339189,0.8173515319824247,-1.8118425359487844,3.446545599913634,-0.49724550198318695,2.1319485659480364,-2.543761462402344,71.56391987347061,8.83514654704797,1.3145970339656048,3,-0.8842964172363281,-1.6487579345703125,3.615703582763672,3.1611595153808594,0.785125732421875,0,-0.025316428388248324,-1.9999769213016385,85.37190246582031,-1.0000080274861125,85.45454406738281,1.1837942494436071,83.8843002319336,-0.025316428388248324
4682,2018-03-13,83.9669418334961,85.49586486816406,83.59503936767578,84.75206756591797,1132618.0,-0.010710775882255219,-1.4864770459081835,1.0,48.313640326296785,56.765024629959164,0.08222719460489714,0.15383080826708806,3.134622248283094,3.864172941365595,29.84232574050074,1.9008255004882812,0.7668576103342417,-0.24049682617187784,-2.4407282908033494,1.9597346384595937,-1.3406125584876207,0.859618906143865,-1.493253374511724,45.49764069941176,-15.143486174952713,1.100115732315739,3,0.024791717529296875,-0.8842964172363281,3.9876041412353516,4.070247650146484,2.561981201171875,1,-0.005905477290662153,1.666660805345525,84.87602996826172,-1.9999769213016385,85.37190246582031,-1.0000080274861125,85.45454406738281,-0.005905477290662153
4683,2018-03-14,83.47107696533203,84.50413513183594,83.3057861328125,84.00826263427734,905073.0,-0.005905477290662153,-1.7619131352206787,0.6842033661134217,41.52912198920924,53.647347654819406,0.33474056558441134,0.8494641251299981,3.5907753974048546,4.35217769287199,27.525528217961458,1.1983489990234375,0.5945359551255223,-0.8355354309082088,-2.6675804560184844,0.9965095942020668,-1.7515579434633395,0.08048708164692187,-0.861625351347655,6.451680146752273,-49.080227589652445,0.9160225125551352,3,0.5206565856933594,-0.3884315490722656,3.1156978607177734,3.1983413696289062,3.3057785034179688,2,0.0024752482034775536,-1.4864770459081835,83.9669418334961,1.666660805345525,84.87602996826172,-1.9999769213016385,85.37190246582031,0.0024752482034775536
4684,2018-03-15,84.0495834350586,84.21487426757812,83.34710693359375,84.0495834350586,1153271.0,0.006930621848413754,4.249942303254096,-0.0,45.25183316676844,52.68199483570643,-0.2651740311818429,0.3336252386028491,2.914517878799046,3.761177626014671,26.98581412837963,0.867767333984375,0.4972187887420034,-0.2859542846679659,-2.080334903239887,1.5084263339039552,-1.1831445939539265,0.6112360246179946,-1.3097991922742125,29.03211397124513,-22.75823811464177,0.8971903092859631,3,-0.04958343505859375,-0.9669380187988281,2.537191390991211,2.6198348999023438,3.5537185668945312,3,-0.006882918940027238,-1.7619131352206787,83.47107696533203,-1.4864770459081835,83.9669418334961,1.666660805345525,84.87602996826172,-0.006882918940027238
4685,2018-03-16,84.00826263427734,84.54545593261719,83.71900939941406,83.84297180175781,2448494.0,-0.0004916240996384325,-3.000073853880098,100.0,43.19723805957672,50.53850238224411,0.04375364650258007,0.37119560849754407,2.8316133398137424,3.8028337084655703,26.54329350787333,0.826446533203125,0.24651193265717097,-0.31281204223633097,-2.113135924127974,1.487511839655312,-1.2129739831821524,0.5873498987094905,-1.143359067844969,29.310273477664346,-18.090749844446584,0.9001619409458195,3,0.11570358276367188,-0.9256172180175781,2.396696090698242,2.479339599609375,2.7685928344726562,4,0.010821504167010554,4.249942303254096,84.0495834350586,-1.7619131352206787,83.47107696533203,-1.4864770459081835,83.9669418334961,0.010821504167010554
4686,2018-03-19,82.85124206542969,83.84297180175781,82.85124206542969,83.71900939941406,1077040.0,-0.013772699643660569,-1.2857042377351855,-5.249942303254096,38.13168512512829,48.37958978052148,1.269495259649986,1.5044614875930051,3.8164313264052936,4.919155407155259,26.294623274810448,1.1570205688476562,0.024673702697484146,-1.4057830810546932,-3.3218227813552232,0.5102566192458369,-2.363802931204958,-0.44776323090442816,3.0165252685546875,0.0,-41.05236560545704,0.9580198501502623,3,1.2727241516113281,0.23140335083007812,2.776857376098633,2.8595008850097656,4.6280975341796875,0,0.027431336939031548,-3.000073853880098,84.00826263427734,4.249942303254096,84.0495834350586,-1.7619131352206787,83.47107696533203,0.027431336939031548
4687,2018-03-20,83.22313690185547,83.47107696533203,82.76859283447266,83.09917449951172,823804.0,0.004488705626550349,1.2666535374919994,-0.14285211886759275,40.796358410529145,47.0723539553696,1.0682380607170785,1.0977213039832066,3.270440474619491,4.495115073227879,26.047297852200774,0.702484130859375,0.08379826093013776,-0.976036834716794,-2.945544621154596,0.9934709517210081,-1.9607907279357022,0.008717058502114128,2.584299926757808,25.581265537984603,-10.617450990655907,0.9847538932189025,3,1.0950431823730469,-0.14049148559570312,2.4049625396728516,2.4876060485839844,5.454551696777344,1,0.029294963991843614,-1.2857042377351855,82.85124206542969,-3.000073853880098,84.00826263427734,4.249942303254096,84.0495834350586,0.029294963991843614
4688,2018-03-21,83.05785369873047,83.59503936767578,82.76859283447266,83.34710693359375,840077.0,-0.0019860246714794583,1.105279524230616,-2.3333948793697687,45.212326840209506,45.810768682312926,1.2336978875271711,1.22834769401112,3.292085415518926,4.592906503620412,25.61099279044961,0.826446533203125,-0.02361290422264517,-1.0793365478515682,-3.1128020402384635,0.9541289445353272,-2.0960692940450087,-0.06260380165812762,2.62802937011719,16.279299432796474,-22.273631638113773,1.0167327461934448,3,1.2603263854980469,0.024791717529296875,2.5702457427978516,2.6528892517089844,6.2396697998046875,2,0.04179098280733151,1.2666535374919994,83.22313690185547,-1.2857042377351855,82.85124206542969,-3.000073853880098,84.00826263427734,0.04179098280733151
4689,2018-03-22,82.33058166503906,83.09917449951172,81.43801879882812,82.76859283447266,1556564.0,-0.00875621029564988,2.0225513809163536,1.5142826998654815,49.99999999999999,45.0216248950172,1.6441324987151802,1.8328416862564438,3.90293899308395,5.2504117466812374,25.923719183383103,1.6611557006835938,-0.06060161235686223,-1.6690055847167997,-3.8030617016733146,0.46505053223971515,-2.736033643195057,-0.6019775262385423,3.2386097944336,28.72344082219898,-13.404174909942284,1.0670280584782603,3,1.2396659851074219,1.3223114013671875,2.580575942993164,3.272724151611328,7.173553466796875,3,0.05400513046052002,1.105279524230616,83.05785369873047,1.2666535374919994,83.22313690185547,-1.2857042377351855,82.85124206542969,0.05400513046052002
4690,2018-03-23,82.01652526855469,82.38016510009766,80.42974853515625,81.60330200195312,1890482.0,-0.003814577647004991,2.420274537086589,-0.943408057689293,42.53208687013309,43.88492119865013,1.6004829572385972,2.015246069991008,4.075877182422346,5.488207947804767,26.469487628441414,1.9504165649414062,-0.12537711370930538,-1.833888244628909,-4.087263806140911,0.4194873168830924,-2.96057602538491,-0.7072004638729084,3.304795831279307,46.48909870400422,2.7854295904932584,1.1266877807559996,3,0.9462814331054688,1.132232666015625,2.398763656616211,3.586780548095703,7.1983489990234375,4,0.0681176959777936,2.0225513809163536,82.33058166503906,1.105279524230616,83.05785369873047,1.2666535374919994,83.22313690185547,0.0681176959777936
4691,2018-03-26,81.23966979980469,82.6446304321289,80.82644653320312,82.26446533203125,1478796.0,-0.009471938322262119,1.0370373536199675,-2.4800044311509915,40.75825112397993,43.045433509503816,2.019664981188214,2.6033832666674073,4.69168493762723,6.167676539783827,27.21300680363383,1.8181838989257812,-0.3894669106382338,-2.406198120117182,-4.830087501626338,0.017691261391973967,-3.6181428108717597,-1.194253429362604,3.690325494855088,25.587578124811692,-20.29029396544422,1.211944690754576,3,1.2479324340820312,1.909088134765625,3.0309925079345703,4.363636016845703,8.553718566894531,0,0.06815864321692033,2.420274537086589,82.01652526855469,2.0225513809163536,82.33058166503906,1.105279524230616,83.05785369873047,0.06815864321692033
4692,2018-03-27,82.23140716552734,82.85124206542969,81.76859283447266,82.68595123291016,1247810.0,0.01220755042661481,1.757900260426789,0.44354610562677743,40.47615698286791,42.92843739768811,0.8446793885269983,1.4346028931700232,3.5391106519681017,5.079371736835213,27.926750739425916,1.611572265625,-0.6556744048460814,-1.2553699493408175,-3.607450567129746,1.096710668448111,-2.431410258235289,-0.07932964044634616,2.3385683883721526,56.91921297914342,11.608365380438478,1.1760403088944666,3,0.256195068359375,0.9173507690429688,2.039255142211914,3.371898651123047,7.438011169433594,1,0.06381907612888371,1.0370373536199675,81.23966979980469,2.420274537086589,82.01652526855469,2.0225513809163536,82.33058166503906,0.06381907612888371
4693,2018-03-28,82.52892303466797,82.6446304321289,80.94214630126953,81.40496063232422,1617275.0,0.0036180320803915755,1.5121923761060951,-2.472724831313572,30.245451426416608,41.261061648760126,0.4464091741844243,0.9728181473833075,3.0675774553462674,4.6774606537509555,28.72136543626558,1.702484130859375,-0.8552228377554343,-0.8219036102294979,-3.0567713741075977,1.412964153648602,-1.9393374921685478,0.29553027170955204,1.7098343577320634,78.6376744491793,38.148028585791344,1.1174338819390524,3,-0.04132080078125,0.6198348999023438,1.5661182403564453,3.074382781982422,7.140495300292969,2,0.07450437177499492,1.757900260426789,82.23140716552734,1.0370373536199675,81.23966979980469,2.420274537086589,82.01652526855469,0.07450437177499492
4694,2018-03-29,82.21487426757812,82.97520446777344,82.0826416015625,82.8099136352539,1296494.0,-0.003805317645523165,-1.0769237597308645,-0.5294121639967417,29.32891069127095,39.72013638561504,0.5284024893344963,1.2075327276160266,3.1763932817755176,4.891485960531213,28.875668723936926,0.8925628662109375,-0.9598009750799292,-1.0462829589843778,-3.3137584743778206,1.2211925564090649,-2.180020716681099,0.08745479871234352,1.7191624162423977,70.129901270239,34.022803288655766,1.1337377576967218,3,-0.07851409912109375,0.9338836669921875,1.880167007446289,3.3884315490722656,7.206611633300781,3,0.08614802727673943,1.5121923761060951,82.52892303466797,1.757900260426789,82.23140716552734,1.0370373536199675,81.23966979980469,0.08614802727673943
4695,2018-04-03,81.71900939941406,82.42974853515625,81.45454406738281,81.93388366699219,1265034.0,-0.006031327938910591,-1.6222048988634965,0.3611093303245163,29.328939993545873,38.742053593216994,0.7435827042152425,1.744681667755927,3.478346042854014,5.29530492440729,28.41491037587921,0.9752044677734375,-0.9697301110673209,-1.5115692138671903,-3.847350961718888,0.8242125339845074,-2.679460087793032,-0.34367833994134855,1.9346842325133196,41.538548938013506,9.506860059339473,1.1678908739258478,4,0.2933845520019531,1.42974853515625,2.5103302001953125,3.884296417236328,8.033058166503906,1,0.09526701057242248,-1.0769237597308645,82.21487426757812,1.5121923761060951,82.52892303466797,1.757900260426789,82.23140716552734,0.09526701057242248
4696,2018-04-04,81.45454406738281,81.9173583984375,80.38016510009766,81.81818389892578,1342844.0,-0.003236276772992097,4.470547508179362,1.6923377361170289,32.03301553768644,37.768348829567806,0.881824571999914,1.9674732482815784,3.5364994771361324,5.477788250281861,28.08594372783164,1.5371932983398438,-1.0821925612610244,-1.6855384826660185,-4.152361388173233,0.7812844228411961,-2.9189499354196187,-0.45212702991241827,1.9412339568028756,41.401258904500246,10.6155113662028,1.233411452753606,4,0.5330581665039062,1.6694221496582031,2.7954559326171875,4.148761749267578,7.884300231933594,2,0.09527191256236889,-1.6222048988634965,81.71900939941406,-1.0769237597308645,82.21487426757812,1.5121923761060951,82.52892303466797,0.09527191256236889
4697,2018-04-05,84.38016510009766,84.38016510009766,82.6446304321289,82.6446304321289,1418778.0,0.03591722311151413,1.0,-4.772674821140088,54.824559272485814,38.83637465537629,-2.0812810777159996,-0.8830037878245491,0.45029446677266094,2.5173757963062258,27.623770754608866,2.9256210327148438,-1.109950314772945,1.1636363983154325,-1.3596141387988467,3.686886935429712,-0.0979888702417071,2.425261666872572,-4.0,100.0,63.40414018501461,1.2616252685571394,4,-2.0,-1.2561988830566406,-0.047519683837890625,1.2231407165527344,4.793388366699219,3,0.06415279301930754,4.470547508179362,81.45454406738281,-1.6222048988634965,81.71900939941406,-1.0769237597308645,82.21487426757812,0.06415279301930754
4698,2018-04-06,83.67768859863281,84.29752349853516,83.388427734375,83.80165100097656,861899.0,-0.008325137793123716,-1.5882314609670272,-0.07142605943379637,48.051975040343244,38.61992743763665,-1.4322511711430082,-0.20743506291302083,1.008688273361571,3.1812825759151906,26.92545211366323,0.9917373657226562,-0.9922805723404622,0.4714904785156193,-2.041921262843431,2.9849022198746695,-0.7852153921639058,1.7281963491951444,-3.2975234985351562,82.4380874633789,43.03129242324451,1.256705870679526,4,-1.2975234985351562,-0.5537223815917969,1.2417335510253906,1.9256172180175781,5.826446533203125,4,0.07160486668158295,1.0,84.38016510009766,4.470547508179362,81.45454406738281,-1.6222048988634965,81.71900939941406,0.07160486668158295
4699,2018-04-09,83.8843002319336,84.3388442993164,83.388427734375,83.92562103271484,924253.0,0.002469136477846634,1.1904870757868824,0.3333333333333333,49.36172419319863,39.37877602908838,-1.5592635799614527,-0.5667760324988649,0.6307811992389816,2.950766859970912,27.4029441791891,0.9504165649414062,-0.927950862577049,0.7566143035888615,-1.550736099975353,3.063964707153076,-0.39706089819324575,1.9102895053709688,-3.424135131835939,87.60337829589844,44.981247464468844,1.1536752017821048,4,-1.5041351318359375,-0.7603340148925781,1.1280975341796875,1.7190055847167969,7.2727203369140625,0,0.06896544510751057,-1.5882314609670272,83.67768859863281,1.0,84.38016510009766,4.470547508179362,81.45454406738281,0.06896544510751057
4700,2018-04-10,83.59503936767578,84.3388442993164,83.18181610107422,84.25619506835938,858412.0,-0.003448331373785418,1.7999815370413108,16.000553914327917,54.205588124911024,40.87292458474739,-1.1427114534535434,-0.4400186621321467,0.7338608189944722,3.216838148107982,28.15809802002871,1.1570281982421875,-0.9251123170187157,0.5561965942382869,-1.5117244161451708,2.6241176046217447,-0.47776391095344195,1.5901570994300158,-3.0564742675781247,80.37185668945312,31.021624428695596,1.0339605051917278,4,-1.214874267578125,-0.4710731506347656,1.4173583984375,2.0082664489746094,8.925621032714844,1,0.06969847226911008,1.1904870757868824,83.8843002319336,-1.5882314609670272,83.67768859863281,1.0,84.38016510009766,0.06969847226911008
4701,2018-04-11,82.7272720336914,83.42974853515625,82.14875793457031,83.26446533203125,1258986.0,-0.010380607994783908,1.9524085845664196,0.8125064909588156,47.345146479747726,41.636145639956254,-0.046641399938025074,0.27248567509991517,1.3948639927642574,4.06141290271151,28.965326159992372,1.4462814331054688,-0.9479940003627689,-0.20413284301757528,-2.0849710494172484,1.6767053633820979,-1.144551946217419,0.7362862601822684,-2.1118749335937537,25.925976579194803,-25.339038135693087,0.9404191031998375,4,-0.34710693359375,0.3966941833496094,1.9876041412353516,2.8760337829589844,9.834709167480469,2,0.08491511154103626,1.7999815370413108,83.59503936767578,1.1904870757868824,83.8843002319336,-1.5882314609670272,83.67768859863281,0.08491511154103626
4702,2018-04-12,83.47107696533203,83.63636016845703,82.42974853515625,82.52892303466797,976782.0,0.008991048699607873,-1.115929037782297,-1.7538452798568405,52.08333333333333,44.062576962947006,-0.6661603785837968,-0.5379541399041585,0.473985771538338,3.2932266788244817,29.26820589793855,1.2066116333007812,-0.8471650725179813,0.5644653320312472,-1.2714333453468356,2.40036400940933,-0.3534840066577942,1.4824146707202885,-2.7803845052343803,60.37748337449792,4.493395380964223,0.91794933868904,4,-1.090911865234375,-0.3471107482910156,1.2437992095947266,2.1322288513183594,9.752059936523452,3,0.07029701241810304,1.9524085845664196,82.7272720336914,1.7999815370413108,83.59503936767578,1.1904870757868824,83.8843002319336,0.07029701241810304
4703,2018-04-13,83.67768859863281,84.09091186523438,83.47107696533203,83.76033020019531,737011.0,0.0024752482034775536,-1.500015386035634,-0.08771560450238886,57.16798035796057,47.155806925912515,-0.7740864618667445,-0.767651175103552,0.07839356060571845,3.0671464401993376,29.311240446105437,0.6198348999023438,-0.6456262245154392,0.7607463836669979,-1.090784586646521,2.6122773539805166,-0.1650191014897615,1.6865118688237573,-2.9132066857351617,69.81143249297183,10.058303775020086,0.9257654851567597,4,-1.2975234985351562,-0.5537223815917969,1.0371875762939453,1.9256172180175781,9.54544830322267,4,0.06567897560513947,-1.115929037782297,83.47107696533203,1.9524085845664196,82.7272720336914,1.7999815370413108,83.59503936767578,0.06567897560513947
4704,2018-04-16,83.47107696533203,84.0495834350586,83.388427734375,83.76033020019531,601880.0,-0.002469136477846745,-1.9090451333523557,3.500092319054653,57.82921759156215,50.322504436803214,-0.41408906421982294,-0.6393835105965735,0.13235621749788606,3.239034612402861,29.37321186429379,0.6611557006835938,-0.5049385209187847,0.5830600738525362,-1.2111556990059427,2.377275846711015,-0.3140478125767032,1.4801679602817757,-2.6342813886903826,60.37748337449792,-1.0099387563263278,0.8971078864292427,4,-1.090911865234375,-0.3471107482910156,1.2437992095947266,2.1322288513183594,8.677680969238281,0,0.07227722926121594,-1.500015386035634,83.67768859863281,-1.115929037782297,83.47107696533203,1.9524085845664196,82.7272720336914,0.07227722926121594
4705,2018-04-17,84.9173583984375,85.0826416015625,83.51239776611328,83.71900939941406,1143316.0,0.01732673742434332,1.0540624157925729,-4.142906127185926,68.4647407806917,54.37047390824824,-1.5186788932813045,-2.122908315099977,-1.3863082712928332,1.7522314846647333,29.426699435997566,1.6115646362304688,-0.258510728984362,1.98388671875,0.031117979367905946,3.936655458132094,1.007502349058953,2.960271088441047,-4.009695431326733,94.36640228838903,27.275278171791854,0.9763843696910501,4,-1.3016586303710938,-1.7933921813964844,-0.2024822235107422,0.6859474182128906,6.818176269531264,1,0.07347923072610518,-1.9090451333523557,83.47107696533203,-1.500015386035634,83.67768859863281,-1.115929037782297,83.47107696533203,0.07347923072610518
4706,2018-04-18,85.12396240234375,85.33058166503906,84.79338836669922,84.9173583984375,793966.0,0.0024330008351984844,-1.363657726006244,0.1724072069777806,65.76574253884954,55.586160937844205,-1.285189014549971,-2.2667322582683624,-1.6310833084526166,1.5230505628371844,28.95794809287301,0.5371932983398438,0.05131727914937301,2.076854705810547,-0.10664452925395551,4.260353940875049,0.9851050882783028,3.168604323342791,-4.049300289854912,92.87724410732791,23.48739497948152,1.0917496175322505,4,-1.3842926025390625,-2.0826416015625,-1.0185909271240234,0.4793434143066406,6.942153930664048,2,0.08689325296073402,1.0540624157925729,84.9173583984375,-1.9090451333523557,83.47107696533203,-1.500015386035634,83.67768859863281,0.08689325296073402
4707,2018-04-19,85.6611557006836,85.70247650146484,85.0826416015625,85.0826416015625,875405.0,0.006310717724825388,-1.142851490893745,2.8001107828655836,66.63740770458983,57.651209011649385,-1.8121295004137608,-2.753061130566252,-2.1490389174132787,0.9628758953928696,28.320805679320337,0.6198348999023438,0.43941272245453433,2.4921470642089787,0.01481865498476509,4.969475473433192,1.253482859596872,3.7308112688210855,-4.33113841504175,98.21435047657984,28.75525591538262,1.2386642046121075,4,-1.7355384826660156,-2.6198348999023438,-2.0516529083251953,-0.057849884033203125,2.8925628662109375,3,0.08055956569861245,-1.363657726006244,85.12396240234375,1.0540624157925729,84.9173583984375,-1.9090451333523557,83.47107696533203,0.08055956569861245
4708,2018-04-20,86.52892303466797,86.77685546875,85.37190246582031,85.78512573242188,1258729.0,0.010130231455392824,1.2666707696095023,1.2857029817874899,71.6417876172987,60.126771614327176,-2.4953264035028297,-3.5283518317011158,-3.032381154356827,0.07496045768584736,27.806538060987762,1.4049530029296875,0.8646730574137536,3.1863609313964787,0.2907837432218088,6.081938119571149,1.7385723373091366,4.634149525483821,-4.849109011760291,92.68296527127315,22.345863933426514,1.4477885940873383,4,-2.0661163330078125,-2.9504127502441406,-2.9917335510253906,-0.9256172180175781,1.4049606323242188,4,0.077363887500431,-1.142851490893745,85.6611557006836,-1.363657726006244,85.12396240234375,1.0540624157925729,84.9173583984375,0.077363887500431
4709,2018-04-23,86.77685546875,86.90082550048828,85.86776733398438,86.28099060058594,815858.0,0.002865312838606471,1.7777663808312476,0.6666666666666666,76.02037852561838,62.55063721440577,-2.5588956352915773,-3.611252092039564,-3.2104692976394205,-0.17802714256002616,26.620960493759483,1.0330581665039062,0.8876048917699961,3.211979675292966,-0.019690690457977666,6.4436500410439095,1.5961444924174941,4.827814858168438,-4.5873373012580885,96.3413700554795,21.437717272683358,1.615835182875474,4,-2.252063751220703,-3.1363601684570312,-3.239665985107422,-1.1735496520996094,1.5289306640625,0,0.0742857228264846,1.2666707696095023,86.52892303466797,-1.142851490893745,85.6611557006836,-1.363657726006244,85.12396240234375,0.0742857228264846
4710,2018-04-24,87.60330200195312,87.60330200195312,86.36363220214844,86.40496063232422,1345088.0,0.009523812873131199,1.0689760551095377,2.416669231005939,79.90352862602501,66.1682352306588,-3.0809745765506023,-4.213731293625429,-3.9054064783173743,-1.0067537428134443,25.095943149076,1.2396697998046875,1.0746705705597748,3.759087371826169,0.1474559688753203,7.370718774777018,1.9532716703507447,5.564903073301593,-4.848426954501647,100.0,19.996875775447847,1.8058157014754266,4,-2.5867767333984375,-3.6115684509277344,-4.061979293823242,-1.9999961853027344,-0.4958648681640625,1,0.05188681052816757,1.7777663808312476,86.77685546875,1.2666707696095023,86.52892303466797,-1.142851490893745,85.6611557006836,0.05188681052816757
4711,2018-04-25,86.77685546875,87.31404876708984,85.78512573242188,86.6942138671875,1636844.0,-0.009433965550575962,1.6428448969364475,0.06896332185217961,64.64644486654787,67.56413651212708,-1.8100292134898268,-3.1106685588351297,-2.9767225474227956,-0.18741617062471505,23.5808663821029,1.81817626953125,1.2285519208184326,2.6557815551757784,-0.9641092214490072,6.275672331800564,0.8458361668633785,4.465726943488178,-3.343200647668297,67.21309490659468,-9.83670591024925,1.8099453883123962,4,-1.2809906005859375,-2.7851219177246094,-3.1735496520996094,-1.1735496520996094,2.396697998046875,2,0.05714287723878719,1.0689760551095377,87.60330200195312,1.7777663808312476,86.77685546875,1.2666707696095023,86.52892303466797,0.05714287723878719
4712,2018-04-26,87.47933959960938,87.47933959960938,86.611572265625,86.77685546875,1106486.0,0.008095293693977546,1.4705677918241453,8.500369276218612,73.23229591722554,69.34906046315652,-2.105571721820496,-3.583563267590989,-3.5459171408949146,-0.8896975244472003,22.224259574138323,0.867767333984375,1.385463318145213,3.0958690643310547,-0.7036381647292558,6.895376293391365,1.1961154498008995,4.99562267886121,-3.4619341732056768,94.44463439485219,17.32969751816863,1.8997536145301523,4,-1.9834747314453125,-3.4876060485839844,-3.8760337829589844,-1.8760337829589844,1.6942138671875,3,0.052432685870652085,1.6428448969364475,86.77685546875,1.0689760551095377,87.60330200195312,1.7777663808312476,86.77685546875,0.052432685870652085
4713,2018-04-27,88.67768859863281,88.67768859863281,87.47933959960938,87.47933959960938,996951.0,0.013698651641727677,1.0,1.7058734089230636,76.12610477238383,71.38204792769226,-2.8162415130587988,-4.52989318433265,-4.610289193439584,-2.0551411327901974,20.68767437229996,1.1983489990234375,1.7428085449939488,3.9867797851562443,-0.16007212336117504,8.133631693673664,1.9133538308975346,6.060205739414954,-4.1582576516521925,100.0,23.2116167495424,2.073425954258708,4,-2.5826454162597656,-4.148761749267578,-4.977275848388672,-3.074382781982422,1.0743789672851562,4,-0.0013979844727277646,1.4705677918241453,87.47933959960938,1.6428448969364475,86.77685546875,1.0689760551095377,87.60330200195312,-0.0013979844727277646
4714,2018-04-30,89.29752349853516,89.3388442993164,88.42974853515625,88.59503936767578,1119638.0,0.006989750293422636,1.3157966338865783,0.5862099700770357,80.0000160548949,72.6637451803815,-2.819142372527665,-4.840059905086093,-5.150125398660009,-2.672441929611466,19.527477444655,0.9090957641601562,2.040313147652384,4.252482223510739,-0.20231446617951576,8.707278913200994,2.025083878665612,6.479880568355867,-4.11277132729019,98.83725174058004,21.57261301867048,2.227398344845126,4,-2.2314071655273438,-4.438018798828125,-5.597110748291016,-3.6942176818847656,1.3636322021484375,0,-0.01527074635575243,1.0,88.67768859863281,1.4705677918241453,87.47933959960938,1.6428448969364475,86.77685546875,-0.01527074635575243
4715,2018-05-02,89.50413513183594,89.79338836669922,88.80165100097656,89.29752349853516,1129510.0,0.0023137442697855892,1.5263393160815104,0.29411573048351364,88.31775902514696,75.1695247899701,-2.577777727997187,-4.673117992683856,-5.299331010392848,-2.8865088433207973,18.103164438975355,0.9917373657226562,2.304731415441566,4.06983757019043,-0.5197475549324082,8.659422695313268,1.7750450076290036,6.364630132751856,-3.5716463775381158,92.78357579691304,8.652130559452033,2.2947925625614216,5,-2.066120147705078,-4.4173583984375,-5.89256477355957,-3.900829315185547,0.991729736328125,2,-0.013388755695570076,1.3157966338865783,89.29752349853516,1.0,88.67768859863281,1.4705677918241453,87.47933959960938,-0.013388755695570076
4716,2018-05-03,89.21487426757812,89.66941833496094,88.80165100097656,89.50413513183594,922972.0,-0.0032318156455201086,1.8000295413702272,-1.4000221557549573,84.23640436602822,77.12496886346324,-1.8407720167976152,-3.976542668661324,-4.949513140457299,-2.6176775315378933,16.152929815191893,0.867767333984375,2.6085122798362477,3.3925601959228544,-1.0912955534846702,7.876415945330379,1.150632321219092,5.634488070626617,-2.5102055908000267,81.81811642332879,-5.098362271925012,2.2419278747037596,5,-1.6322288513183594,-4.1280975341796875,-6.159091949462891,-3.6115684509277344,1.2809906005859375,3,-0.023622037817015995,1.5263393160815104,89.50413513183594,1.3157966338865783,89.29752349853516,1.0,88.67768859863281,-0.023622037817015995
4717,2018-05-04,89.79338836669922,89.87602996826172,89.17355346679688,89.46280670166016,1000340.0,0.0064845027678455125,1.833338462011878,-1.1428496070053278,84.90561601065984,78.59872757383673,-1.979670134707007,-4.351839151130548,-5.467492121498196,-3.211485230607323,16.230419324593996,0.7024765014648438,2.712941073743849,3.700413131713873,-1.061785816494222,8.462612079921968,1.3193136576098254,6.08151260581792,-2.4709757519368907,96.55184488395264,7.163044956628227,2.3810994741040443,5,-1.9628105163574219,-4.665290832519531,-6.975208282470703,-4.190082550048828,1.77685546875,4,-0.006902901329116307,1.8000295413702272,89.21487426757812,1.5263393160815104,89.50413513183594,1.3157966338865783,89.29752349853516,-0.006902901329116307
4718,2018-05-07,89.66941833496094,90.0826416015625,89.58677673339844,89.62809753417969,734670.0,-0.001380614252265544,-7.000246184145741,0.12499423032540964,85.71421035464122,79.6758199992837,-1.5235950614967066,-3.9589451808490708,-5.280515217849569,-3.110282939504799,16.354139110015755,0.4958648681640625,2.8740950491523023,3.2768566131591825,-1.5981139153553414,8.151827141673706,0.8393713489019206,5.7143418774164445,-1.836282249498737,75.0,-17.312556849343196,2.4374852642572598,5,-1.73553466796875,-4.438014984130859,-6.851238250732422,-4.066112518310547,1.3223190307617188,0,-0.0055299217656543664,1.833338462011878,89.79338836669922,1.8000295413702272,89.21487426757812,1.5263393160815104,89.50413513183594,-0.0055299217656543664
4719,2018-05-08,89.66941833496094,89.79338836669922,89.29752349853516,89.54545593261719,980144.0,0.0,1.6666393139949944,3.0,82.85705543997062,80.00398964527766,-1.1958967714612925,-3.692640116181039,-5.241519856189171,-3.126683825386891,16.412390222724138,0.4958648681640625,3.006518788970837,2.987600708007818,-1.9468834882392372,7.9220849042548735,0.5203586098842834,5.454842806131353,-1.38638114627868,67.7418970589987,-23.306605516779584,2.467242098123529,5,-1.73553466796875,-4.438014984130859,-6.851238250732422,-4.066112518310547,1.6528930664062642,1,0.0009217103499912227,-7.000246184145741,89.66941833496094,1.833338462011878,89.79338836669922,1.8000295413702272,89.21487426757812,0.0009217103499912227
4720,2018-05-09,89.4214859008789,89.66941833496094,89.09091186523438,89.4214859008789,1026963.0,-0.0027649608828271832,1.333323075976244,0.0,79.54540924602388,81.6594301318861,-0.7408395338561462,-3.1471817057927325,-4.9540048636788185,-2.906657493258791,16.28547126946767,0.5785064697265625,3.0146537699756095,2.448345947265622,-2.406138601518066,7.30283049604931,0.021103672873778123,4.875588221657466,-0.7785278296206002,48.387154411501946,-40.677284108346775,2.4272422743918467,5,-1.0743789672851562,-4.190082550048828,-6.778926849365234,-3.8181800842285156,3.22314453125,2,0.013863220760822692,1.6666393139949944,89.66941833496094,-7.000246184145741,89.66941833496094,1.833338462011878,89.79338836669922,0.013863220760822692
4721,2018-05-10,89.75206756591797,90.04132080078125,89.46280670166016,89.46280670166016,724283.0,0.0036968929973439923,-2.999947249037295,100.0,78.9473229594503,82.29443313657775,-0.6761044910071377,-3.0825428638236616,-5.251003741485192,-3.260867028950102,15.696561769335538,0.6198348999023438,2.9803002524483446,2.427687835693362,-2.141459332936307,6.996835004323032,0.1431142513785204,4.712261420008204,-0.8211727885988296,66.6669231005939,-20.362705931283713,2.2845735843148383,5,-0.9710769653320312,-4.520664215087891,-7.171491622924805,-4.148761749267578,1.6942138671875142,3,0.008287244209720379,1.333323075976244,89.4214859008789,1.6666393139949944,89.66941833496094,-7.000246184145741,89.66941833496094,0.008287244209720379
4722,2018-05-11,89.3388442993164,89.95867919921875,89.21487426757812,89.66941833496094,798912.0,-0.004604052896030164,-1.57143233940417,-1.1428232315239752,71.24997403628458,81.75264083256673,0.031992923571110055,-2.326460440453644,-4.810971167219151,-2.8626978341739857,15.158752227948677,0.743804931640625,2.8146194854752764,1.721076202392581,-2.550120928173598,5.99227333295876,-0.4145223628905086,3.8566747676756705,-0.24793243408203125,25.0,-58.78168044381658,2.1355985652830882,5,-0.08264923095703125,-3.22314453125,-6.783060073852539,-3.7355384826660156,1.4876022338867188,4,0.012950923844181839,-2.999947249037295,89.75206756591797,1.333323075976244,89.4214859008789,1.6666393139949944,89.66941833496094,0.012950923844181839
4723,2018-05-14,89.17355346679688,89.46280670166016,88.9669418334961,89.46280670166016,685817.0,-0.001850156377283696,2.4285865006725924,0.875002884903875,68.354402275399,80.45868374595607,0.30733921265407105,-1.8217228648103827,-4.614910338285313,-2.731389607644161,14.884790622930803,0.4958648681640625,2.9508828653029155,1.280992126464838,-2.6134265124146907,5.175410765344367,-0.6662171929749263,3.2282014459046025,0.909088134765625,19.230796543129223,-60.3612654356233,1.9472093194397626,5,0.26859283447265625,-3.0578536987304688,-6.421487808227539,-3.5702476501464844,0.20661163330078125,0,0.026876694664239587,-1.57143233940417,89.3388442993164,-2.999947249037295,89.75206756591797,1.333323075976244,89.4214859008789,0.026876694664239587
4724,2018-05-15,89.50413513183594,89.62809753417969,88.67768859863281,89.21487426757812,1395747.0,0.0037071716017480494,2.5384746484874308,-1.000026376177037,65.75341946057503,77.95153490544807,0.01022252788416722,-1.7677836235893238,-4.870281831214783,-3.0983353345937417,14.440744881617848,0.950408935546875,2.973046713001409,1.3099208831787053,-2.0388767016779212,4.658718468035332,-0.3644779092496151,2.9843196756070256,0.5561924743652327,60.60626405720232,-15.726685020664284,1.6743987924283146,5,-0.12397003173828125,-3.3884353637695312,-6.752069473266602,-3.900829315185547,-0.2479400634765625,1,0.016620486100396903,2.4285865006725924,89.17355346679688,-1.57143233940417,89.3388442993164,-2.999947249037295,89.75206756591797,0.016620486100396903
4725,2018-05-16,91.15702056884766,91.15702056884766,89.3388442993164,89.50413513183594,1275295.0,0.018467140479901722,1.200002769482153,5.7141689085825815,81.92763580104794,77.69500506489472,-1.5461371680332405,-3.087540925319331,-6.373114805388624,-4.766466238328718,15.19620004245795,1.81817626953125,2.8939215423189637,2.650823211669916,-0.5728518024266123,5.874498225766445,1.038985704621652,4.26266071871818,-2.4793319702148438,100.0,21.58344327865383,1.611837507048262,5,-1.2396659851074219,-4.504131317138672,-8.40495491027832,-5.719001770019531,-2.2727203369140625,2,0.0018132540037847367,2.5384746484874308,89.50413513183594,2.4285865006725924,89.17355346679688,-1.57143233940417,89.3388442993164,0.0018132540037847367
4726,2018-05-17,92.52066040039062,92.52066040039062,91.07437896728516,91.19834899902344,1151013.0,0.014959240912366889,1.1875050485235232,0.8000018463214353,83.51640882576719,77.54064871101774,-2.672588696753209,-4.077691464466852,-7.5978692713537725,-6.125700368523795,16.444847771325,1.4462814331054688,2.7498126966211487,3.644628143310541,0.3581894691501333,6.931066817470949,2.00140880623033,5.287847480390752,-3.8429718017578125,100.0,22.635545909514605,1.643219337080207,5,-1.9214859008789062,-5.185951232910156,-9.768594741821289,-7.0826416015625,-2.561981201171875,3,0.0013399172811974225,1.200002769482153,91.15702056884766,2.5384746484874308,89.50413513183594,2.4285865006725924,89.17355346679688,0.0013399172811974225
4727,2018-05-18,92.56198120117188,93.3057861328125,91.77685546875,92.47933959960938,2114996.0,0.00044661160655823373,-1.0555532761662496,0.06249783634706147,80.51938865550248,76.96344630000233,-2.5478142331486566,-3.768737013252448,-7.483639580801949,-6.163650012708999,18.177874493456503,1.5289306640625,2.526319151451389,3.340907669067377,0.0267293642522759,6.655085973882478,1.6838185166598265,4.997996821474928,-3.7305737304687483,83.92849489131474,9.037853701202934,1.657089152407551,5,-1.5702438354492188,-4.6942138671875,-9.809915542602539,-7.12396240234375,-4.380165100097656,4,-0.012053542432735487,1.1875050485235232,92.52066040039062,1.200002769482153,91.15702056884766,2.5384746484874308,89.50413513183594,-0.012053542432735487
4728,2018-05-21,93.22313690185548,93.47107696533205,92.8099136352539,92.8099136352539,404130.0,0.007142843012906797,-2.200029541006679,5.000184638109478,80.64506522837081,76.71766960982458,-2.963507079382353,-4.113569685361696,-8.011658636641513,-6.811617643841089,19.91375666239476,0.9090957641601705,2.408430091454136,3.6673526763916158,0.15193829874493758,7.182767054038294,1.9096454875682696,5.425059865214962,-4.123266711425799,94.82745722839695,22.01720353270639,1.7577071888233402,5,-2.148754119873061,-4.793384552001967,-10.471071243286147,-7.785118103027358,-5.619834899902358,0,-0.025709179591066222,-1.0555532761662496,92.56198120117188,1.1875050485235232,92.52066040039062,1.200002769482153,91.15702056884766,-0.025709179591066222
4729,2018-05-22,93.22313690185548,93.63636016845705,92.9338836669922,93.388427734375,827821.0,0.0,1.1249956726940316,-0.40000369262577806,79.99990153009922,76.7681687524996,-2.689197658866732,-3.800734269804053,-7.9263983994641904,-6.800275012516991,21.685501255777513,0.7024765014648438,2.2299744688290275,3.345038604736345,-0.2780005403836583,6.968077749856349,1.5335190321763434,5.156558177296347,-3.7735701694336115,90.38460172843543,19.27049402739118,1.8115195725600015,5,-2.066112518310561,-4.710742950439467,-10.471071243286147,-7.785118103027358,-5.165283203125014,1,-0.041223369320897985,-2.200029541006679,93.22313690185548,-1.0555532761662496,92.56198120117188,1.1875050485235232,92.52066040039062,-0.041223369320897985
4730,2018-05-23,92.14875793457031,93.14049530029295,91.40496063232422,93.01652526855469,1433300.0,-0.011524810288418674,2.1110928759967167,5.249942303254548,71.00590164507528,75.88578860645795,-1.3267983142235664,-2.4963500619261367,-6.774821497644567,-5.709469175783482,22.53863474800946,1.8181762695312642,2.032155800654806,2.043386840820318,-1.5489617120867365,5.635735393727373,0.24721256436679084,3.8395611172738455,-2.2805118585449264,41.935474264749445,-26.67524080121912,1.7961742764535276,5,-0.9917335510253906,-3.5743789672851562,-9.396692276000977,-6.7107391357421875,-4.6280975341796875,2,-0.03139014492484837,1.1249956726940316,93.22313690185548,-2.200029541006679,93.22313690185548,-1.0555532761662496,92.56198120117188,-0.03139014492484837
4731,2018-05-24,91.73553466796876,93.14049530029295,91.28099060058594,92.3553695678711,1050137.0,-0.004484306417835371,-1.432437287611197,0.7142869702830854,64.24240186287386,75.10716947607898,-0.6734527867673847,-1.7840569715791759,-6.271624434339415,-5.27149837264561,23.860067186370603,1.859504699707017,1.9170231673731877,1.3822296142578239,-1.9152204576447218,4.67967968616037,-0.266495421693449,3.0309546502090967,-1.490477182700218,19.29820583500468,-43.88709630749622,1.648725035951271,5,-0.5785102844238423,-2.520660400390639,-8.365701675415053,-6.297515869140639,-2.7272720336914205,3,-0.03108102488697584,2.1110928759967167,92.14875793457031,1.1249956726940316,93.22313690185548,-2.200029541006679,93.22313690185548,-0.03108102488697584
4732,2018-05-25,92.0661163330078,92.47933959960938,91.23966979980469,92.14875793457031,1242073.0,0.00360363806932118,2.333319656997497,0.1333284098322577,67.05884525074009,74.96321869556132,-0.6442352793878285,-1.8481452224215076,-6.477228738503342,-5.567901048470091,25.12475621147801,1.2396697998046875,1.8643267900248048,1.4834724426269332,-1.603672709239703,4.570617594493569,-0.060100133306377757,3.027045018560244,-1.4819285794203978,34.48282448215519,-26.08406351480601,1.5435725759333154,5,-0.9090919494628764,-2.7066154479980327,-8.67562103271483,-7.847106933593736,-3.6776885986327983,4,-0.022890474994799792,-1.432437287611197,91.73553466796876,2.1110928759967167,92.14875793457031,1.1249956726940316,93.22313690185548,-0.022890474994799792
4733,2018-05-28,88.55371856689453,90.90908813476562,88.55371856689453,90.70247650146484,836722.0,-0.038150819280882264,-1.1923079654312922,26.000923190542057,44.705896833826756,72.62460507036707,3.09663703627956,1.7438994511918224,-2.862105565490168,-2.051958616175,25.175872688032886,3.512397766113267,1.7190689831559354,-2.022726821899411,-5.126430026734141,1.0809763829353187,-3.574578424316769,-0.47087521948205335,5.082641601562514,0.0,-57.19483356118312,1.5518516024173648,5,2.54132080078125,0.9504127502441406,-5.070249557495117,-5.326446533203125,0.20661163330078125,0,-0.004199738552360999,2.333319656997497,92.0661163330078,-1.432437287611197,91.73553466796876,2.1110928759967167,92.14875793457031,-0.004199738552360999
4734,2018-05-29,87.93388366699219,88.84297180175781,87.68595123291016,88.22313690185547,1618681.0,-0.006999535535417545,-1.9473796729085484,0.13461415555918507,43.18182612910059,68.31951510681736,3.8781349941097147,2.3782709785763814,-2.1632796649462875,-1.4638176878489162,25.03455163250169,1.1570205688476562,1.6691864984960603,-2.5743797302246065,-5.8514496697388125,0.7026902092895995,-4.2129146999817095,-0.9358447604675035,5.600823669433609,4.545429114132986,-51.542601210787566,1.6385349697571021,5,2.7272720336914062,1.7768592834472656,-3.9132251739501953,-4.396694183349609,0.0,1,-0.0037594343756154336,-1.1923079654312922,88.55371856689453,2.333319656997497,92.0661163330078,-1.432437287611197,91.73553466796876,-0.0037594343756154336
4735,2018-05-30,88.3057861328125,88.42974853515625,87.39669036865234,88.34710693359375,1150372.0,0.004229341981854429,9.000369276218612,0.14285337483185187,43.396226415094326,63.86171706118704,3.418772298608374,2.0153142590867645,-2.4489088709466955,-1.8774497379728388,24.694570400430578,1.0330581665039062,1.6714440360469496,-2.142559814453122,-5.538593742928143,1.2534741140218983,-3.8405767786906324,-0.4445428502156119,4.994970959472667,15.82741362180087,-37.314611327192836,1.6980169642375074,5,2.2107391357421875,1.4049568176269531,-4.223142623901367,-4.706611633300781,1.0743789672851562,2,-0.002807657855048551,-1.9473796729085484,87.93388366699219,-1.1923079654312922,88.55371856689453,2.333319656997497,92.0661163330078,-0.002807657855048551
4736,2018-05-31,87.10743713378906,89.13223266601562,86.98347473144531,88.71900939941406,2080480.0,-0.013570447096423743,-1.3111173111008994,39.001477104874446,40.49295248150271,59.41433526407595,4.211375375444632,3.212384792218444,-1.1391328266359437,-0.7440574073960136,24.155712886266873,2.1487579345703125,1.6556252799439761,-3.235536956787115,-6.911923207546181,0.44084929397195083,-5.073730082166648,-1.3973438314075821,5.83907595507813,2.255557684138632,-52.197125970970895,1.8381931253795296,5,3.2024803161621094,2.6033058166503906,-2.6033077239990234,-3.157024383544922,3.1818161010742188,3,0.004743834512854317,9.000369276218612,88.3057861328125,-1.9473796729085484,87.93388366699219,-1.1923079654312922,88.55371856689453,0.004743834512854317
4737,2018-06-01,89.17355346679688,89.25619506835938,87.93388366699219,87.97520446777344,1206694.0,0.02371917256427203,-1.064513823539922,-0.7435899863657022,50.0,56.0093280164792,1.803747271242088,1.1567586580600278,-3.079505394153159,-2.8650951686576036,23.437386633902303,2.1487579345703125,1.4065278447023104,-1.1384288787841825,-4.844651689137848,2.567793931569483,-2.9915402839610152,0.7146825263926502,3.295916553476573,55.7894655010903,-2.9897259090689587,1.8531114051768323,6,1.1363639831542969,0.9504127502441406,-4.429754257202148,-5.223140716552734,1.2396697998046875,4,-0.0018535858008740247,-1.3111173111008994,87.10743713378906,9.000369276218612,88.3057861328125,-1.9473796729085484,87.93388366699219,-0.0018535858008740247
4738,2018-06-04,89.17355346679688,89.87602996826172,89.09091186523438,89.46280670166016,714650.0,0.0,-2.4545881800023497,-0.24137645635703828,48.757752222456666,52.53797809340781,1.3062731048398604,1.1781071282378832,-2.9458406777517894,-2.9027596259721093,22.413909641419455,0.7851181030273438,0.9920464322746199,-1.1136356353759709,-4.8445097653709865,2.617238494619045,-2.9790727003734787,0.751801429621537,2.8570369303703274,75.71432716223595,16.45712815023863,1.8654370649975112,6,0.8884315490722656,1.1363639831542969,-4.429754257202148,-5.223140716552734,2.1900787353515625,0,-0.008804468386630071,-1.064513823539922,89.17355346679688,-1.3111173111008994,87.10743713378906,9.000369276218612,88.3057861328125,-0.008804468386630071
4739,2018-06-05,89.75206756591797,90.53719329833984,89.00826263427734,89.00826263427734,978519.0,0.006487507524711278,-3.111106552332499,-2.5714662516814815,44.25678457281579,49.56585397426787,0.20518592025513271,0.638856904542692,-3.3577660607574273,-3.4968223114645127,21.789743087130002,1.5289306640625,0.6301557765452941,-0.5392539978027315,-4.267429118459162,3.1889211228536993,-2.403341558130947,1.324833562525484,1.8747535779914841,77.90692432045995,22.820121076206064,1.8640875603282128,6,0.3099174499511719,0.5578498840332031,-4.440082550048828,-5.264461517333984,0.28925323486328125,1,-0.011049743951517144,-2.4545881800023497,89.17355346679688,-1.064513823539922,89.17355346679688,-1.3111173111008994,87.10743713378906,-0.011049743951517144
4740,2018-06-06,90.6611557006836,90.6611557006836,89.50413513183594,90.04132080078125,1236824.0,0.010128882369177195,2.7333185628300285,0.8333299142493743,42.10526315789472,47.106171895936846,-1.0472380436523707,-0.18192371563102938,-4.076142572074701,-4.42556780242532,21.374199388873116,1.1570205688476562,0.20594588158589033,0.3078506469726534,-3.400602012808278,4.016303306753585,-1.5463756829178124,2.162076976863119,0.5941977302287285,100.0,48.50441102945685,1.8542263298904635,6,-0.92974853515625,-0.3512382507324219,-4.698345184326172,-5.8429718017578125,-0.04132080078125,2,-0.030082034721633732,-3.111106552332499,89.75206756591797,-2.4545881800023497,89.17355346679688,-1.064513823539922,89.17355346679688,-0.030082034721633732
4741,2018-06-07,90.49586486816406,91.48760223388672,90.12396240234376,90.90908813476562,906847.0,-0.0018231714700972512,-1.3571419151489907,-0.6666666666666666,41.31944667041911,44.24623872034563,-1.202771295836996,0.04421456284106284,-3.6930845441724784,-4.28505382363916,20.87646248995197,1.3636398315429545,-0.24644780456269189,0.105369949340826,-3.5925989221614856,3.8033388208431376,-1.7436144864103227,1.9543543850919747,-3.51239013671875,72.09296833571995,23.679595464562667,1.848984435751154,6,-1.2603263854980469,-0.18594741821289062,-4.233469009399414,-5.409088134765625,0.04132843017578125,3,-0.01232873755824948,2.7333185628300285,90.6611557006836,-3.111106552332499,89.75206756591797,-2.4545881800023497,89.17355346679688,-0.01232873755824948
4742,2018-06-08,90.49586486816406,90.86776733398438,89.46280670166016,90.0826416015625,1032127.0,0.0,1.42856766059583,-1.0,37.86765878793669,43.48643449302451,-1.6192131214507839,0.14265399573487514,-3.50279901191071,-4.314040990933307,20.439143217188615,1.4049606323242188,-0.6035410595241046,0.04751892089844034,-3.617229922372914,3.7122677641697948,-1.7848555007372369,1.8798933425341176,-3.422307586669916,59.99993845623624,16.73647820480562,1.832374421635675,6,-1.2603263854980469,-0.18594741821289062,-4.161153793334961,-5.409088134765625,-0.4545440673828125,4,-0.0022831057927539256,-1.3571419151489907,90.49586486816406,2.7333185628300285,90.6611557006836,-3.111106552332499,89.75206756591797,-0.0022831057927539256
4743,2018-06-11,91.57024383544922,91.6942138671875,90.4545440673828,90.49586486816406,1106300.0,0.011872133261009443,-1.1428656208581152,2.5999963073741736,43.288592267296394,43.49829739726849,-2.4816737147540238,-0.7831153777291888,-4.38007608711635,-5.418051945031408,20.426477996567822,1.2396697998047017,-0.8673883279547141,1.0020633697509709,-2.6438623207271945,4.647989060229136,-0.8208994754881047,2.8250262149900465,-4.408405654907227,95.3845017653592,55.682260125322586,1.8229628452390823,6,-2.2313995361328125,-1.2603263854980469,-5.090906143188477,-6.442146301269531,-1.033050537109375,0,-0.012635333492469591,1.42856766059583,90.49586486816406,-1.3571419151489907,90.49586486816406,2.7333185628300285,90.6611557006836,-0.012635333492469591
4744,2018-06-12,90.99173736572266,92.10743713378906,90.90908813476562,91.81818389892578,1003676.0,-0.006317625087535306,-1.4166474344180322,-0.7692318617251689,45.10491383979551,43.688151555568616,-1.5911185278982884,-0.09217297903491328,-3.5970019276186918,-4.884718600944225,20.807864436621642,1.1983489990234375,-1.2232708937489036,0.3491767883300838,-3.2659154685418343,3.964269045202002,-1.4583693401058753,2.156722916766043,-3.6486041577148427,57.81263973551582,17.63309581368054,1.807546128435959,6,-1.4462814331054688,-0.6818199157714844,-4.409093856811523,-5.760334014892578,0.6198348999023438,1,0.004087127547977465,-1.1428656208581152,91.57024383544922,1.42856766059583,90.49586486816406,-1.3571419151489907,90.49586486816406,0.004087127547977465
4745,2018-06-13,91.3223114013672,92.02479553222656,90.86776733398438,90.90908813476562,906965.0,0.0036330115812150954,-3.666707696095024,-0.5000000000000172,48.23943570406969,44.548871913631615,-1.6190612761979395,-0.4318711758425451,-3.6989635792060795,-5.248445325429671,20.137094025833534,1.1570281982421875,-1.0980568095241665,0.6714862823486527,-2.94930930248519,4.292281867182496,-1.1389115100682687,2.481884074765574,-3.6933199578125198,70.31245943162497,26.355918415863954,1.8103977924169217,6,-1.3016510009765767,-1.0123939514160298,-4.739667892456069,-6.090908050537124,-0.661155700683608,2,-0.014027137300061554,-1.4166474344180322,90.99173736572266,-1.1428656208581152,91.57024383544922,1.42856766059583,90.49586486816406,-0.014027137300061554
4746,2018-06-14,92.6446304321289,92.97520446777344,90.12396240234376,90.70247650146484,1416174.0,0.014479692973933034,1.1904812144657297,4.700011077877317,52.27273408468711,44.8013979230413,-2.3169844824796257,-1.8386974571639314,-4.764065458612777,-6.599203620326833,18.88222859172904,2.8512420654296733,-0.8499969633840436,1.9876068115234347,-1.6470645451587558,5.622278168205625,0.17027113318233944,3.80494248986453,-4.74693224716016,90.58836562208799,43.55665368101043,1.8173356783410923,6,-1.6528968811035156,-2.3347129821777344,-5.855375289916992,-7.413227081298828,-2.8512420654296875,3,-0.021855508762700704,-3.666707696095024,91.3223114013672,-1.4166474344180322,90.99173736572266,-1.1428656208581152,91.57024383544922,-0.021855508762700704
4747,2018-06-15,91.44628143310548,93.09917449951172,91.44628143310548,92.8099136352539,1761121.0,-0.012934899663735289,-1.4242505622881225,-0.7021236476771794,63.88889295924491,46.48263578268444,-0.8519359558175665,-0.7675734626228206,-3.4114369078609457,-5.42863339933804,17.216169657681856,1.6528930664062358,-0.6355111441005192,0.8450428009033288,-2.699658080245129,4.389743682051787,-0.9273076396709001,2.617393241477558,-3.1423827455123643,44.44452992176282,-8.183748333101398,1.7723504405742263,6,-0.3925628662109517,-1.136363983154311,-4.440084457397475,-6.214878082275405,-2.190086364746108,4,-0.009941225826997191,1.1904812144657297,92.6446304321289,-3.666707696095024,91.3223114013672,-1.4166474344180322,90.99173736572266,-0.009941225826997191
4748,2018-06-18,90.82644653320312,91.48760223388672,90.16529083251952,91.36363220214844,807743.0,-0.006778131272136778,2.36840673222688,0.39393735942798086,63.88889295924483,48.66398115895433,0.030193937169471496,-0.35468370726607645,-2.6186976997478837,-4.826607832738034,15.008249978653756,1.3223114013672017,-0.26710706397197725,0.3450424194335966,-2.9818007950700007,3.671885633937194,-1.3183791878182092,2.0084640266854024,-2.0430202644181463,23.611228642423224,-33.64929463112337,1.6634216072518015,6,0.4545440673828125,-0.5165290832519531,-3.1404991149902344,-5.595043182373047,-0.743804931640625,0,-0.008644241433962252,-1.4242505622881225,91.44628143310548,1.1904812144657297,92.6446304321289,-3.666707696095024,91.3223114013672,-0.008644241433962252
4749,2018-06-19,89.38016510009766,90.16529083251952,88.9669418334961,89.9173583984375,1065597.0,-0.015923571694250516,1.3200029541006972,1.00001420252805,54.67625421480863,50.060757943055876,1.5848355725586316,0.8315648505796958,-1.019413692299409,-3.4199225874887986,12.31462285273872,1.8595046997070312,-0.20283328052042293,-0.9090904235839901,-4.005086632492393,2.186905785324413,-2.4570885280381844,0.6389076808702043,3.7190093994140625,10.0,-50.332748818883914,1.5479981044541988,6,1.65289306640625,0.9297523498535156,-1.6012420654296875,-4.148761749267578,0.9917373657226562,1,0.012945021940230506,2.36840673222688,90.82644653320312,-1.4242505622881225,91.44628143310548,1.1904812144657297,92.6446304321289,0.012945021940230506
4750,2018-06-20,89.25619506835938,90.28925323486328,89.25619506835938,89.87602996826172,889452.0,-0.001386997121782474,-2.3333333333333335,1.1538395989263042,60.317448687871924,52.17164705610619,1.6634869811798012,0.7670471672242911,-0.7314018782610248,-3.3406303856612,11.057250445282564,1.0330581665039062,-0.1110845126422646,-0.8884323120117159,-3.88740698549708,2.110542361473648,-2.387919648754405,0.6110550247309732,3.7603347778320284,6.999926147483476,-58.1726017314373,1.499487336742685,6,1.7768630981445312,1.0537223815917969,-1.5082626342773438,-4.024791717529297,2.2314071655273438,2,0.026388949197998945,1.3200029541006972,89.38016510009766,2.36840673222688,90.82644653320312,-1.4242505622881225,91.44628143310548,0.026388949197998945
4751,2018-06-21,88.8843002319336,90.12396240234376,88.51239776611328,89.79338836669922,917426.0,-0.004166599709308216,1.052639762115289,1.466661743165565,48.34124798633552,53.335379189261616,1.9922470519190512,0.9637967155118758,-0.1684295089889929,-3.019328506307488,9.974205963679413,1.611564636230483,0.0037763039835425616,-1.1177654266357422,-4.069009404168156,1.8334785508966718,-2.593387415401949,0.3578565621304648,4.051237854003901,8.10814407233557,-55.844977881971325,1.4756219887662072,6,1.9214859008789062,1.4256172180175781,-0.5991783142089844,-3.1157073974609375,3.2644577026367188,3,0.01999065598889227,-2.3333333333333335,89.25619506835938,1.3200029541006972,89.38016510009766,2.36840673222688,90.82644653320312,0.01999065598889227
4752,2018-06-22,89.95867919921875,89.95867919921875,89.0495834350586,89.29752349853516,946310.0,0.01208738736179149,1.750020194094093,-0.7272734902145087,54.00845098072822,54.52647460186515,0.9316252188920657,-0.2915070756993714,-1.0592856858580575,-4.126030379739859,8.872187536942777,1.0743789672851562,0.10965404667076939,0.06198539733887287,-2.724873141757456,2.848843936435202,-1.3314438722092916,1.4554146668870374,2.799933273925774,48.611160973007905,-13.28194294302287,1.393429269548165,6,0.84710693359375,0.3512382507324219,-0.9917373657226562,-3.5082664489746094,-0.12397003173828125,4,-0.0018374083967316324,1.052639762115289,88.8843002319336,-2.3333333333333335,89.25619506835938,1.3200029541006972,89.38016510009766,-0.0018374083967316324
4753,2018-06-25,88.18181610107422,89.87602996826172,88.01652526855469,89.54545593261719,719283.0,-0.01975199184738541,-1.1951140431855538,-2.0625093758294004,42.85712302562351,54.27672006695715,2.433166725681019,1.534753037100458,0.8775760111050772,-2.3974291551133007,9.401948557358578,1.9421539306640625,0.19903487676057807,-1.6962825775146513,-4.525512152027616,1.1329469969983137,-3.1108973647711338,-0.2816677902581688,4.40694778378905,7.2727944113786585,-50.42203740216513,1.4146147872564827,6,2.3760337829589844,2.128101348876953,1.2479362487792969,-1.3388404846191406,2.3140487670898438,0,0.012183679297937067,1.750020194094093,89.95867919921875,1.052639762115289,88.8843002319336,-2.3333333333333335,89.25619506835938,0.012183679297937067
4754,2018-06-26,87.60330200195312,88.55371856689453,87.60330200195312,88.22313690185547,793465.0,-0.006560469320092022,-2.06667651366887,0.45454443729543736,35.65890141471999,52.87888292369607,2.7719887980105966,2.2000274925670738,1.6193258787086506,-1.8499172602236058,9.514160727621812,0.9504165649414062,0.31415596224363185,-2.258267593383792,-5.138721820247525,0.6221866334799415,-3.6984947068156515,-0.8180404799519323,4.711127565931633,0.0,-50.181256046855594,1.4402271134318656,6,2.747936248779297,2.706615447998047,2.1487655639648438,-0.6776809692382812,3.0991744995117188,1,0.028301896651727887,-1.1951140431855538,88.18181610107422,1.750020194094093,89.95867919921875,1.052639762115289,88.8843002319336,0.028301896651727887
4755,2018-06-27,88.05785369873047,89.17355346679688,86.81818389892578,87.68595123291016,1056067.0,0.0051887507250263365,-1.2352928399209344,-0.6000024617505508,38.86795239717604,51.38946273619484,2.017877916782524,1.8192213741668581,1.29003234205004,-2.300152719024098,9.618567381151601,2.3553695678710938,0.2850887619052571,-1.7913192749023494,-4.7019417062854245,1.1193031564807256,-3.246630490593887,-0.3360080592108119,3.879685663879755,37.50008654611738,-9.50013464693238,1.4553112156915398,6,1.9008255004882812,1.9214859008789062,1.77685546875,-1.049591064453125,2.0247879028320312,2,0.026278732332119192,-2.06667651366887,87.60330200195312,-1.1951140431855538,88.18181610107422,1.750020194094093,89.95867919921875,0.026278732332119192
4756,2018-06-28,87.52066040039062,88.47107696533203,86.77685546875,87.85124206542969,1416423.0,-0.006100458684556664,1.157898316943289,-0.8888934476675009,37.05037643520904,48.40740534463529,1.957669529180592,2.518061964823943,1.9421636357897256,-1.7452281228468394,10.253878991887017,1.6942214965820312,0.24157591855838234,-2.3491737365722685,-5.182694948243068,0.4843474750985308,-3.765934342407661,-0.9324131307368759,3.9049434158511502,23.37668565728645,-21.07122235509471,1.416760605835396,6,1.6115684509277344,2.4380149841308594,2.345041275024414,-0.5123977661132812,1.8595046997070312,3,0.04532577582650865,-1.2352928399209344,88.05785369873047,-2.06667651366887,87.60330200195312,-1.1951140431855538,88.18181610107422,0.04532577582650865
4757,2018-06-29,89.00826263427734,89.71074676513672,88.388427734375,88.80165100097656,1436948.0,0.01699715503837851,-1.560008862301983,-0.6249942303254097,39.23612669293388,45.66820909282296,0.09819124154421388,1.0724254424257254,0.5718372425427418,-3.18053662061736,10.655866982556065,2.1900863647460938,0.14850266413441204,-0.8533069610595732,-3.696327382346979,1.9897134602278328,-2.274817171703276,0.5682032495841298,1.8594913802654247,72.00004923501102,32.590967905862996,1.421510210643701,6,-0.4752082824707031,0.9297523498535156,1.1776866912841797,-2.0,0.2892608642578125,4,0.035283188406865396,1.157898316943289,87.52066040039062,-1.2352928399209344,88.05785369873047,-2.06667651366887,87.60330200195312,0.035283188406865396
4758,2018-07-02,88.388427734375,88.71900939941406,87.52066040039062,88.14049530029297,1171312.0,-0.006963790569075146,1.6363537182037144,1.1999926147483475,39.10034159957017,43.93755213557425,0.3752899803830303,1.7185350081740296,1.2761884063310447,-2.533914491511979,11.679167867984791,1.4876022338867188,-0.1456563094390475,-1.4338855743408203,-4.337933345766189,1.470162197084548,-2.8859094600534974,0.01813831137185673,1.9884184546726402,54.92951520084463,17.11106288831052,1.452023885712682,7,0.14462661743164062,1.5495872497558594,1.8698348999023438,-1.3801651000976562,2.0247955322265625,0,0.016362791715809566,-1.560008862301983,89.00826263427734,1.157898316943289,87.52066040039062,-1.2352928399209344,88.05785369873047,0.016362791715809566
4759,2018-07-03,88.76033020019531,89.3388442993164,87.93388366699219,89.29752349853516,962273.0,0.00420759227597034,3.533338256834435,-2.16669231005939,39.31037117208881,41.60343241159835,-0.10480362276669553,1.3370771947380717,0.9868734595707451,-2.8355557186184797,12.14354758449636,1.4049606323242188,-0.5179602046960667,-1.0123962402343807,-3.9551049972953507,1.9303125168265893,-2.4837506187648586,0.4589581382960972,1.1845171024166063,67.60559717696742,32.4971508486417,1.4713543785304843,7,-0.3099212646484375,1.1776847839355469,1.539255142211914,-1.7520675659179688,0.9504165649414062,1,0.019553044294160715,1.6363537182037144,88.388427734375,-1.560008862301983,89.00826263427734,1.157898316943289,87.52066040039062,0.019553044294160715
4760,2018-07-04,87.93388366699219,88.84297180175781,87.3553695678711,88.84297180175781,728482.0,-0.009310989845791595,2.2727349021450873,1.6922923974947097,29.49641530047387,39.50956211316928,0.5747932134504339,2.0540388439142134,1.861363988518292,-1.9178679483314482,12.67120587266739,1.4876022338867188,-0.8950173696749175,-1.7024791717529268,-4.723560400119766,1.318602056613912,-3.2130197859363534,-0.1919385575695003,1.6308046155563005,39.436641693819546,10.877339151957464,1.5105406141834226,7,0.4338836669921875,2.004131317138672,2.252065658569336,-0.9256210327148438,1.611572265625,2,0.031484937535084745,3.533338256834435,88.76033020019531,1.6363537182037144,88.388427734375,-1.560008862301983,89.00826263427734,0.031484937535084745
4761,2018-07-05,89.38016510009766,90.04132080078125,88.05785369873047,88.09917449951172,1381815.0,0.016447373558326817,-1.9090939608580348,-1.4090939608580348,41.1971899659472,38.0860886670825,-0.8870338503786712,0.5479815983705691,0.507565949016282,-3.2746564053780105,12.38804884476917,2.1074371337890625,-1.0363238802866164,-0.20041275024414062,-3.195762839226603,2.794937338738322,-1.6980877947353719,1.2972622942470906,-2.6033096313476562,75.38467219424348,46.81743117751081,1.497675044491228,7,-0.9710769653320312,0.5578498840332031,0.7334690093994141,-2.3719024658203125,-1.4462814331054688,3,0.007859422732975796,2.2727349021450873,87.93388366699219,3.533338256834435,88.76033020019531,1.6363537182037144,88.388427734375,0.007859422732975796
4762,2018-07-06,90.28925323486328,90.28925323486328,89.46280670166016,90.04132080078125,1050868.0,0.010171027696665558,5.666707696095024,0.19354742647496753,47.76631146838905,38.63155404961201,-1.9492871115380979,-0.39777304000658376,-0.3192149293455202,-4.077763922400635,12.54514003587126,0.909088134765625,-1.2213102616306344,0.7190059661865291,-2.2644542748309107,3.702466207203969,-0.7727241543221908,2.210736086695249,-3.447108459472659,100.0,67.88093984453624,1.4917301205087172,7,-1.7561988830566406,-0.3512382507324219,-0.27892303466796875,-3.2809906005859375,-2.0661163330078125,4,-0.01006861948897586,-1.9090939608580348,89.38016510009766,2.2727349021450873,87.93388366699219,3.533338256834435,88.76033020019531,-0.01006861948897586
4763,2018-07-09,90.41322326660156,91.23966979980469,90.28925323486328,90.7437973022461,921015.0,0.0013730319755309583,-2.285716169702085,-1.333323075976244,54.82625069771321,40.761259525500144,-1.9259828791067406,-0.6459887386328376,-0.39637244523240156,-4.101874068642132,12.303474404784525,0.9504165649414062,-1.2274406491054748,0.9008270263671818,-1.9617667085215373,3.763420761255901,-0.5304698410771778,2.3321238938115414,-3.43319415283203,78.7234126134549,41.99684125427875,1.4312968674443565,7,-1.4049606323242188,-0.4752082824707031,-0.19628143310546875,-3.4049606323242188,-2.1074371337890625,0,-0.01234000655829448,5.666707696095024,90.28925323486328,-1.9090939608580348,89.38016510009766,2.2727349021450873,87.93388366699219,-0.01234000655829448
4764,2018-07-10,91.36363220214844,91.44628143310548,90.24793243408205,90.70247650146484,923464.0,0.010511835561313854,1.899976921301539,-2.000023079231,59.13977711895812,43.01368449458704,-2.555648277725169,-1.6517961510281083,-1.307942045989563,-4.977553175840455,11.846906806329073,1.1983489990234375,-1.3605760542602212,1.8326412200927678,-1.07489211193392,4.740174552119456,0.3788745540794167,3.286407886106119,-4.12802464721679,97.979686835607,55.11792260249277,1.4537666660133457,7,-2.252063751220703,-1.4256172180175781,-1.1776809692382812,-4.355369567871094,-4.338836669921875,1,-0.010402486335525984,-2.285716169702085,90.41322326660156,5.666707696095024,90.28925323486328,-1.9090939608580348,89.38016510009766,-0.010402486335525984
4765,2018-07-11,90.04132080078125,90.6611557006836,90.0,90.49586486816406,947830.0,-0.014473060773694701,-1.4615537565686691,-0.6874992787823538,54.635741548077796,44.96761395157245,-1.0307927278356033,-0.45363190587245583,0.031983369568592934,-3.6006384451455915,11.336722866798732,1.3636322021484375,-1.2451059018902413,0.5743793487548885,-2.2212892445974006,3.3700479421071776,-0.823454947921249,1.972213645431026,-2.4688593355956954,58.536502990128724,10.812730573489745,1.3978342966761441,7,-0.6404953002929688,-0.10330581665039062,0.14463043212890625,-3.0330581665039062,-2.3140487670898438,2,-0.003671359246005923,1.899976921301539,91.36363220214844,-2.285716169702085,90.41322326660156,5.666707696095024,90.28925323486328,-0.003671359246005923
4766,2018-07-12,90.61983489990234,91.07437896728516,89.9173583984375,90.53719329833984,730179.0,0.006424984595695404,1.333338462011878,-0.1818120782839303,52.758612566761684,46.47011238199777,-1.2554848921496244,-1.2560127895420976,-0.5125059992505498,-4.117991616585783,10.334162729991352,1.1570205688476562,-0.9625567452390129,1.2541332244873047,-1.1803272647053689,3.6885937136799782,0.03690297989096791,2.4713634690836415,-2.737467837283191,58.333397441321544,10.27896416594298,1.2172302445963343,7,-1.2190093994140625,-0.6818199157714844,-0.5991725921630859,-3.611572265625,-3.1404953002929688,3,-0.011855891907901928,-1.4615537565686691,90.04132080078125,1.899976921301539,91.36363220214844,-2.285716169702085,90.41322326660156,-0.011855891907901928
4767,2018-07-13,90.53719329833984,91.40496063232422,90.41322326660156,90.9504165649414,760549.0,-0.0009119593039844665,-1.9999769213016385,-5.000184638109306,61.44580367987163,48.952941502031265,-1.0428204938656336,-1.3122495454354066,-0.41474854566669705,-3.978007500454453,9.282665912779635,0.9917373657226562,-0.732349932006997,1.2169460296630916,-1.0842480919992852,3.5181401513254684,0.06634896883190322,2.36754309049428,-2.369713086081788,40.54062146018655,-12.148930472709154,1.150597060831185,7,-1.1363677978515625,-0.5991783142089844,-0.76446533203125,-3.5289306640625,-2.396697998046875,4,-0.028754035071190898,1.333338462011878,90.61983489990234,-1.4615537565686691,90.04132080078125,1.899976921301539,91.36363220214844,-0.028754035071190898
4768,2018-07-16,90.04132080078125,90.99173736572266,90.04132080078125,90.6611557006836,687465.0,-0.005477003201596831,-2.06667651366887,1.5,61.94332195646292,51.46771381140616,-0.32165352245343115,-0.925672263809787,0.09478591439318507,-3.4257742594334104,9.150499762121441,0.9504165649414062,-0.4171765457219294,0.7603298187255803,-1.457971476596441,2.9786311140476016,-0.3488208289354304,1.869480466386591,-1.6115364908554,8.10782488934568,-49.129656779207664,1.10915064766101,7,-0.6404953002929688,-0.10330581665039062,-0.26859283447265625,-3.0330581665039062,-1.5289230346679688,0,-0.02019277241555084,-1.9999769213016385,90.53719329833984,1.333338462011878,90.61983489990234,-1.4615537565686691,90.04132080078125,-0.02019277241555084
4769,2018-07-17,90.53719329833984,90.90908813476562,89.62809753417969,90.0826416015625,609440.0,0.005507165967230998,1.1379393769617174,-0.7333431803355366,62.096770591221976,55.08997551037817,-0.6023112419097885,-1.4023161503414485,-0.38138085884727957,-3.8743664512633984,9.72876697920147,1.2809906005859375,-0.20633604612467593,1.1983509063720703,-1.0900804601275809,3.4867822728717215,0.054135223122244724,2.342566589621896,-1.8660892185596225,51.16296045032783,-8.217102810970111,1.1442156832498223,7,-0.785125732421875,-0.5991783142089844,-0.7128124237060547,-3.5289306640625,-1.57025146484375,1,-0.024646303737010822,-2.06667651366887,90.04132080078125,-1.9999769213016385,90.53719329833984,1.333338462011878,90.61983489990234,-0.024646303737010822
4770,2018-07-18,91.611572265625,91.94214630126952,90.6611557006836,90.6611557006836,880066.0,0.011866713868021517,-1.6956403072896717,2.090887728897766,68.96552699861633,58.17534629178585,-1.2294368868371492,-2.415007241777346,-1.4151706087515237,-4.893418101793117,10.530103884728737,1.4049530029296733,0.09970790456344503,2.154961013793951,-0.34794010196615943,4.657862129554061,0.9035104559139029,3.406411571673999,-2.718453997578763,85.71447411368732,20.880507064767585,1.2514505578800519,7,-0.9090957641601562,-1.6735572814941406,-1.6838855743408203,-4.603309631347656,-2.438018798828125,2,-0.05006765651941014,1.1379393769617174,90.53719329833984,-2.06667651366887,90.04132080078125,-1.9999769213016385,90.53719329833984,-0.05006765651941014
4771,2018-07-19,90.6611557006836,91.57024383544922,90.41322326660156,91.3223114013672,881419.0,-0.01037441604195699,1.0,-0.695648334711389,58.06451372748132,59.319590987240545,-0.08739304550648797,-1.3962333808931646,-0.4450291538500437,-3.897917598819504,10.93817525800233,1.1983489990234375,0.3760639478443437,1.115701675415039,-1.42748191319248,3.658885264022558,-0.1558901188887205,2.3872934697187986,-1.4631346293150216,44.642886580263834,-18.48799153746755,1.271591794303757,7,0.12396621704101562,-0.7231407165527344,-0.4958667755126953,-3.65289306640625,-1.6942138671875,3,-0.032360978021043096,-1.6956403072896717,91.611572265625,1.1379393769617174,90.53719329833984,-2.06667651366887,90.04132080078125,-0.032360978021043096
4772,2018-07-20,89.79338836669922,90.82644653320312,88.80165100097656,90.37190246582031,1230290.0,-0.009571545026949568,1.7222270659493393,0.8750043273058582,56.69291968176549,59.52699865213524,0.7852122948601874,-0.5707466215634724,0.4461076814239391,-2.9909742012163036,11.229527991426359,2.0247955322265625,0.854013099601346,0.2561988830566406,-2.282400750632064,2.7947985167453453,-1.0131009337877117,1.525498699900993,2.1487579345702983,31.57901129895479,-31.243054361916165,1.2692998168443517,7,0.5785102844238281,0.14462661743164062,0.8574371337890625,-2.785125732421875,0.4545440673828267,4,-0.0257708146354797,1.0,90.6611557006836,-1.6956403072896717,91.611572265625,1.1379393769617174,90.53719329833984,-0.0257708146354797
4773,2018-07-23,89.25619506835938,89.66941833496094,88.51239776611328,89.3388442993164,797588.0,-0.005982548471676452,2.1111179493491705,0.14286467880834003,52.3255664171521,58.76986412971235,1.2751130272518054,0.05382294674438981,1.0062387093016696,-2.414691645640289,10.934753416739493,1.2809906005859375,1.0707096895940538,-0.3347133636474666,-2.796870091429014,2.1274433641340806,-1.5657917275382403,0.896365000243307,2.623141326904289,21.686642464363977,-38.856072149954436,1.2310783638907736,7,0.9710769653320312,0.10330581665039062,1.4256229400634766,-2.2479324340820312,0.909095764160142,0,-0.012499970082882395,1.7222270659493393,89.79338836669922,1.0,90.6611557006836,-1.6956403072896717,91.611572265625,-0.012499970082882395
4774,2018-07-24,90.0826416015625,90.6611557006836,89.58677673339844,89.62809753417969,743647.0,0.009259262425091785,-3.0000284050561,-5.499676913135789,60.07750218265611,59.37450420022106,0.2769758778264588,-0.6085548330061812,0.202148947217637,-3.1770523414141394,10.218233495942874,1.4049606323242188,1.153065605790033,0.36776618957519247,-1.9162464737458436,2.6517788528962285,-0.7742401420853184,1.5097725212357034,1.6620172485351503,45.78306016763673,-16.709438919949918,1.1420063316605156,7,0.14463043212890625,-0.7231407165527344,0.7128124237060547,-2.190082550048828,0.6198348999023438,1,-0.017431147749801146,2.1111179493491705,89.25619506835938,1.7222270659493393,89.79338836669922,1.0,90.6611557006836,-0.017431147749801146
4775,2018-07-25,90.37190246582031,91.1156997680664,90.04132080078125,90.04132080078125,987393.0,0.003211061078084443,-5.499930763904916,0.7272818825741045,55.21739514355874,59.64770226430962,0.04418608664890655,-0.754234093854194,-0.11421855152045168,-3.3731069368048594,9.119351980175464,1.0743789672851562,1.1376159394853858,0.5413246154785156,-1.6204297050453818,2.703078936002413,-0.5395525447834331,1.6222017757404643,1.2434659409179574,60.81093219028039,-0.048695468804261566,1.080877160261946,7,-0.14463043212890625,-1.0124015808105469,0.29958534240722656,-2.4793434143066406,0.5371856689453125,2,-0.015546431954949647,-3.0000284050561,90.0826416015625,2.1111179493491705,89.25619506835938,1.7222270659493393,89.79338836669922,-0.015546431954949647
4776,2018-07-26,91.48760223388672,91.73553466796876,90.7437973022461,90.7437973022461,845631.0,0.012345648787114749,-1.6666598284987868,2.2499884606508194,56.17021577488514,59.061525830422234,-1.0454123098807884,-1.6416718706612414,-1.288580218663924,-4.403077907231221,8.075856340749127,1.3636322021484517,1.0065762703411565,1.4586772918701172,-0.5318684192088483,3.4492230029490827,0.46340443633063444,2.4539501474096,-2.9752044677734375,92.3077287241719,34.89548586637538,0.9952728555394805,7,-1.2603302001953125,-2.128101348876953,-0.8161144256591797,-3.595043182373047,-1.8181838989257812,3,-0.025293577606001816,-5.499930763904916,90.37190246582031,-3.0000284050561,90.0826416015625,2.1111179493491705,89.25619506835938,-0.025293577606001816
4777,2018-07-27,92.14875793457031,92.23140716552734,91.23966979980469,91.23966979980469,720126.0,0.007226724545620566,-1.181828863003122,1.2222131046649982,58.46772452423956,58.67534833795297,-1.6247913524849196,-2.1665671247597658,-2.003256709414842,-4.967191889090159,8.106069582668667,0.9917373657226562,1.0490790658143396,1.9628082275390568,-0.17849476563924327,4.104111220717357,0.8921567309499068,3.033459724128207,-3.5718974304199236,97.77765469025024,41.282320557426836,1.07065149658915,7,-1.77685546875,-2.6446266174316406,-1.5909061431884766,-4.256198883056641,-2.1487579345703125,4,-0.03452912629960192,-1.6666598284987868,91.48760223388672,-5.499930763904916,90.37190246582031,-3.0000284050561,90.0826416015625,-0.03452912629960192
4778,2018-07-30,89.83470916748047,90.28925323486328,89.09091186523438,89.25619506835938,1050732.0,-0.025112099381012998,-1.636381184171877,0.6363674510725436,43.41638670839375,56.59975012874983,0.7340618924639841,0.2755147372780584,0.20796405069413026,-2.5850672905550027,7.345315972709518,3.0578460693359375,1.0258792264912557,-0.42355461120605753,-2.4006495609307876,1.5535403385186726,-1.4121020860684155,0.5649928636563004,-1.1116667968749994,23.68407627219524,-26.425135491726778,0.9885474748623622,7,0.5371932983398438,-0.3305778503417969,0.7231426239013672,-1.9421501159667969,-1.77685546875,0,0.00459981749182492,-1.181828863003122,92.14875793457031,-1.6666598284987868,91.48760223388672,-5.499930763904916,90.37190246582031,0.00459981749182492
4779,2018-07-31,90.49586486816406,90.70247650146484,89.58677673339844,89.83470916748047,1005501.0,0.007359691001514568,1.076920345687078,1.142851490893745,52.07546328487403,54.723076382778466,0.074233707939797,-0.2624061291194977,-0.550457060714507,-3.198683769212522,6.927929633963557,1.1156997680664062,0.9160590817184158,0.15082435607909872,-1.6976083418425105,1.999257054000708,-0.7733919928816988,1.0750407050398962,-1.632487905761721,44.73666949282246,-4.128647609812262,0.9242163489608027,7,-0.12396240234375,-0.9917335510253906,-0.061981201171875,-2.462810516357422,-3.2231369018554688,1,-0.003652918684473927,-1.636381184171877,89.83470916748047,-1.181828863003122,92.14875793457031,-1.6666598284987868,91.48760223388672,-0.003652918684473927
4780,2018-08-01,90.70247650146484,90.86776733398438,90.28925323486328,90.41322326660156,784044.0,0.0022831057927539256,-1.1538395989263042,0.43749639391176914,50.390610350308826,53.87042045198152,-0.30719986899664775,-0.2645294255727322,-0.8193029171980868,-3.3547525656048265,6.122290910247114,0.5785140991210938,0.8413463184827208,0.21900634765624716,-1.2435198860089542,1.6815325813214486,-0.5122567691763606,0.950269464488855,-1.7043783309375016,51.31562005777018,3.497258330249359,0.7312631168326008,8,-0.33057403564453125,-1.1983451843261719,-0.3718986511230469,-2.190082550048828,-3.8429718017578125,2,0.0,1.076920345687078,90.49586486816406,-1.636381184171877,89.83470916748047,-1.181828863003122,92.14875793457031,0.0
4781,2018-08-02,90.0826416015625,91.1156997680664,89.9173583984375,90.28925323486328,1105347.0,-0.006833715283312447,-3.4616171228110044,-0.7142932503362962,47.95536456413668,52.899580994467215,0.24802538871377067,0.4328226864212752,-0.2568664519707511,-2.6795483477201287,6.212897445840999,1.1983413696289062,0.7092867965933465,-0.4359523773193388,-1.8184654970630163,0.9465607424243387,-1.1272089371911846,0.2553041825525071,-0.9552110712351549,31.57876836292699,-16.45130928736374,0.691256559871842,8,0.2892608642578125,-0.5785102844238281,-0.1136322021484375,-1.5702476501464844,-2.6859512329101562,3,0.009174315034615743,-1.1538395989263042,90.70247650146484,1.076920345687078,90.49586486816406,-1.636381184171877,89.83470916748047,0.009174315034615743
4782,2018-08-03,89.38016510009766,90.41322326660156,88.92562103271484,90.20661163330078,852642.0,-0.007798133902110815,1.3999975382494492,4.0,47.08029910265162,52.316773515078275,0.9898111638923126,1.1211842462770107,0.36820807948051026,-1.910709729157702,6.691824945004177,1.4876022338867188,0.36480436600498933,-1.0929744720458956,-2.564170052667677,0.378221108575886,-1.8285722623567864,-0.3573766817350048,2.8512420654296875,20.754690689686406,-30.98995932698776,0.7355977903108938,8,1.1983489990234375,0.4132232666015625,0.16528701782226562,-0.8057861328125,-2.1074371337890625,4,0.0032362128055967165,-3.4616171228110044,90.0826416015625,-1.1538395989263042,90.70247650146484,1.076920345687078,90.49586486816406,0.0032362128055967165
4783,2018-08-06,89.29752349853516,89.46280670166016,88.388427734375,88.9669418334961,933702.0,-0.0009246078419070658,2.25004038865425,-0.40000369262582625,44.31817863926662,50.565737565812775,1.2057267673248901,1.1762623144082198,0.48412394950324256,-1.7535952979631872,6.979011742383154,1.0743789672851562,0.2229126161255266,-1.1198310852050781,-2.682367617044335,0.44270544663417866,-1.9010993511246994,-0.33856281928545684,2.867767944335938,33.333519829691525,-17.721125702096927,0.7812682659196274,8,1.0123939514160156,0.4958648681640625,-0.06198883056640625,-0.08264923095703125,-2.0247955322265625,0,0.007866696342103685,1.3999975382494492,89.38016510009766,-3.4616171228110044,90.0826416015625,-1.1538395989263042,90.70247650146484,0.007866696342103685
4784,2018-08-07,90.41322326660156,90.82644653320312,89.29752349853516,89.38016510009766,844260.0,0.012494184881674864,-1.5517320413321534,3.124971151627048,44.52829110731475,49.37805933956344,0.1585216816181685,-0.015062743699871817,-0.564668789388179,-2.7968155326384334,6.82338909933552,1.5289230346679688,0.18407247907980206,0.04338912963866903,-1.4544432580589302,1.5412215173362682,-0.7055270642101306,0.7923053234874686,1.6009936279296824,74.24252172915693,26.433135930569918,0.7489161938487987,8,-0.10330581665039062,-0.6198348999023438,-1.1776885986328125,-1.0537223815917969,-3.0165328979492188,1,-0.026051162460227872,2.25004038865425,89.29752349853516,1.3999975382494492,89.38016510009766,-3.4616171228110044,90.0826416015625,-0.026051162460227872
4785,2018-08-08,89.71074676513672,90.41322326660156,89.3388442993164,90.41322326660156,755730.0,-0.007769621257650017,2.058832473527016,-0.6799970458993391,45.55986124833725,48.199131058835896,0.8463536378550316,0.6971198591389225,0.18594201858309134,-2.024548762459176,6.841351218671324,1.0743789672851562,0.22993876663802837,-0.6425586700439396,-2.1627833788336233,0.877666038745744,-1.4026710244387885,0.1175536843509093,2.1584385629882803,48.48504345831387,0.26375201317446084,0.7601123543948431,8,0.5991706848144531,0.0826416015625,-0.5165348052978516,-0.20661544799804688,-2.2314071655273438,2,-0.027176440802693103,-1.5517320413321534,90.41322326660156,2.25004038865425,89.29752349853516,1.3999975382494492,89.38016510009766,-0.027176440802693103
4786,2018-08-09,89.54545593261719,89.62809753417969,88.92562103271484,89.58677673339844,621981.0,-0.0018424864186257217,10.333702609551946,0.058821612815639426,48.76033688380194,47.120532432120605,0.7902862517599658,0.8198269038120287,0.4370711693017597,-1.7712459752630565,6.679155470919064,0.785125732421875,0.1095057750521562,-0.7541305541992216,-2.3102061436045176,0.8019450352060744,-1.5321683489018625,0.023907240503419303,2.1844990917578144,47.45772259009375,-2.7502021079442898,0.7780377947026456,8,0.20660781860351562,0.5991744995117188,-0.3925647735595703,0.16528701782226562,-1.4876022338867188,3,-0.029995394014536325,2.058832473527016,89.71074676513672,-1.5517320413321534,90.41322326660156,2.25004038865425,89.29752349853516,-0.029995394014536325
4787,2018-08-10,87.93388366699219,88.92562103271484,87.56198120117188,88.76033020019531,1324560.0,-0.01799725344899361,1.3571419151489574,20.000738552437223,44.029857943976744,47.18869590274094,1.9457164310109079,2.346681341721961,2.0509176474449475,-0.08607755448238663,6.569697027734428,1.9834747314453125,-0.007160477797583553,-2.235537338256833,-4.110735302416018,-0.3603393740976486,-3.1731363203364253,-1.2979383561772408,3.6624102657828104,11.392446480321587,-40.67076879011281,0.9375989820795897,8,1.4049568176269531,1.9628105163574219,1.2396678924560547,1.7768592834472656,0.4132232666015625,4,-0.006109059169662201,10.333702609551946,89.54545593261719,2.058832473527016,89.71074676513672,-1.5517320413321534,90.41322326660156,-0.006109059169662201
4788,2018-08-13,88.22313690185547,88.71900939941406,87.7272720336914,87.85124206542969,741765.0,0.0032894400065246465,-2.2000049235011017,-0.44999261474834756,41.17645781096479,45.9776952945288,1.568796930340369,2.0176776040707978,1.7673466622963758,-0.29666637655179784,6.753250523496007,0.9917373657226562,-0.22958092398667418,-1.85537490844726,-3.9231256664581053,0.21237584956358546,-2.8892502874526826,-0.8214995294418372,3.131098267023347,20.25310834813499,-31.25764586560147,1.0338753790054203,8,1.1157035827636719,1.6735572814941406,1.0123977661132812,1.4876060485839844,-0.04132080078125,0,-0.010772785563090581,1.3571419151489574,87.93388366699219,10.333702609551946,89.54545593261719,2.058832473527016,89.71074676513672,-0.010772785563090581
4789,2018-08-14,88.3057861328125,89.17355346679688,88.05785369873047,88.63636016845703,567519.0,0.0009368203609556591,-1.7000175401345974,-0.8888911683249564,39.99998522947487,44.82318139221392,1.2771172317220305,1.8543595212679804,1.672807136136413,-0.28775951608989203,7.152387040484326,1.1156997680664062,-0.5603268897672393,-1.6611553192138615,-3.8612642356663116,0.5389535972385886,-2.7612097774400866,-0.5611008609876365,2.8209137980039003,26.087049593543792,-23.245663923041658,1.1000544582262257,8,1.0330543518066406,1.5909080505371094,1.1673526763916016,1.8181800842285156,0.909088134765625,1,-0.011698646393908718,-2.2000049235011017,88.22313690185547,1.3571419151489574,87.93388366699219,10.333702609551946,89.54545593261719,-0.011698646393908718
4790,2018-08-15,87.02479553222656,88.63636016845703,86.52892303466797,88.3057861328125,1083367.0,-0.01450630424895738,1.170223130106851,3.875049043365875,28.74015147054655,42.68815771514834,2.2144392247891176,2.9240172246470877,2.897469955131413,1.0832823587774953,7.161143042533665,2.1074371337890625,-0.5668126961012945,-2.7128070831298885,-5.136017761915454,-0.2895964043443229,-3.9244124225226784,-1.5012017437370986,3.888021274811166,16.00014770503305,-26.74413913614638,1.2116053393927848,8,1.6528892517089844,2.3553695678710938,2.4999961853027344,3.181812286376953,2.8099136352539062,2,0.004273435337036391,-1.7000175401345974,88.3057861328125,-2.2000049235011017,88.22313690185547,1.3571419151489574,87.93388366699219,0.004273435337036391
4791,2018-08-16,87.7272720336914,87.8099136352539,86.98347473144531,87.6446304321289,751644.0,0.008072141935739463,5.666851304775973,-0.06451382353992209,29.019591942533978,40.681412475135275,1.2770086166134575,2.098039291992805,2.150995786379383,0.48826038330797417,7.371928751295612,0.8264389038085938,-0.7417059633474992,-1.8636363983154354,-4.40383355386497,0.6765607572340997,-3.133734976090196,-0.5935378205406749,2.8348332715567466,45.312531553180996,9.135937858270601,1.2700985777747642,8,0.9504127502441406,1.65289306640625,1.942148208618164,2.4793357849121094,3.42974853515625,3,-0.002826172846077002,1.170223130106851,87.02479553222656,-1.7000175401345974,88.3057861328125,-2.2000049235011017,88.22313690185547,-0.002826172846077002
4792,2018-08-17,87.47933959960938,88.14049530029297,87.02479553222656,87.97520446777344,752497.0,-0.002826172846077002,1.6999926147483475,-6.000184638109306,36.09755394620825,39.76800973146212,1.3711439831947416,2.280650273928785,2.3511424200399205,0.8274613099351171,7.899115225166518,1.1156997680664062,-0.9353848815189849,-1.995866394042963,-4.702577012729279,0.7108442246433526,-3.349221703386121,-0.6425110846998052,2.7601111239923597,35.93759465954298,-1.7440684336415515,1.3533553093431592,8,1.1983451843261719,1.9008255004882812,2.1900806427001953,2.7272682189941406,3.5537185668945312,4,0.006613151193972655,5.666851304775973,87.7272720336914,1.170223130106851,87.02479553222656,-1.7000175401345974,88.3057861328125,0.006613151193972655
4793,2018-08-20,88.14049530029297,88.63636016845703,87.93388366699219,87.97520446777344,595630.0,0.007557849701537389,-4.666676924023756,-0.333338462011878,36.09755394620825,38.831261158005844,0.5907250045294177,1.614394294241393,1.614262621875838,0.25759478557480975,8.129496514448459,1.1570205688476562,-1.0518470717712347,-1.2789257049560518,-4.049868498119096,1.4920170882069925,-2.664397101537574,0.10654569162547034,1.8021132081940578,60.937522537986425,23.150730169707607,1.3854713965815242,8,0.3305778503417969,1.2396697998046875,1.5289249420166016,2.066112518310547,2.6859512329101562,0,0.0023441169986264665,1.6999926147483475,87.47933959960938,5.666851304775973,87.7272720336914,1.170223130106851,87.02479553222656,0.0023441169986264665
4794,2018-08-21,88.51239776611328,89.00826263427734,87.97520446777344,88.14049530029297,599600.0,0.004219427909421647,-1.9411573048351363,2.2499884606508194,37.32058050290463,37.91578551962444,-0.08846835998677705,1.1792838924084776,1.1880461767957797,-0.014914660107962163,8.722960665198668,1.0330581665039062,-1.104575460886963,-0.8285110473632784,-3.609296060949589,1.9522739662230322,-2.218903554156441,0.561881459429884,1.1571159044682275,80.00012308752754,42.11015501325683,1.390392506793157,8,-0.4338874816894531,0.867767333984375,1.157022476196289,1.6942100524902344,4.380165100097656,1,-0.0037348628370976744,-4.666676924023756,88.14049530029297,1.6999926147483475,87.47933959960938,5.666851304775973,87.7272720336914,-0.0037348628370976744
4795,2018-08-22,88.9669418334961,89.25619506835938,88.3057861328125,88.67768859863281,746329.0,0.005135371754179552,1.1904887505604937,0.7777663808312477,43.414640297067784,37.321819232209535,-0.7371343586519856,0.6472729068534022,0.6726931156572675,-0.35849595010854785,8.980663008664289,0.950408935546875,-1.1096145396949453,-0.3037189483642635,-3.0455524804145426,2.4381145836860156,-1.674635714389396,1.067197817660869,0.45132458621233695,87.27281882574106,46.577549762347005,1.370916766025139,8,-1.0743827819824219,0.4132232666015625,0.8780994415283203,1.2396659851074219,4.834709167480469,2,0.00278679281284111,-1.9411573048351363,88.51239776611328,-4.666676924023756,88.14049530029297,1.6999926147483475,87.47933959960938,0.00278679281284111
4796,2018-08-23,89.17355346679688,89.4214859008789,88.71900939941406,88.9669418334961,660531.0,0.0023223416365987237,1.0,0.7142932503362962,48.70466122976107,37.84124181951891,-1.1198079503072478,0.27237447702913187,0.36379076752720607,-0.4475940961385163,8.81179445836703,0.7024765014648438,-1.2052845348385688,0.01859512329102131,-2.5168671371514932,2.554057383733536,-1.249136006930243,1.2863262535122857,-2.6446304321289062,89.65521632143732,44.51930892178269,1.267731130221259,8,-1.1983489990234375,0.20661163330078125,1.1466922760009766,1.0330543518066406,4.4628067016601705,3,0.007414257646800815,1.1904887505604937,88.9669418334961,-1.9411573048351363,88.51239776611328,-4.666676924023756,88.14049530029297,0.007414257646800815
4797,2018-08-24,88.9669418334961,89.50413513183594,88.80165100097656,89.09091186523438,449471.0,-0.002316960861918682,-2.090887728897766,-0.6000147705033049,47.95916252658788,38.59487567681036,-0.839532239615906,0.24073276003659316,0.5022341082974435,-0.17019121813744675,8.307194835456858,0.702484130859375,-1.2817068205041693,-0.028925704956051845,-2.136656771573925,2.0788053616618214,-1.0827912382649885,1.0249398283528848,-2.3801675415039085,65.78934582345396,18.369014629918794,1.0538655333089333,8,-0.9504127502441406,0.4132232666015625,1.3946266174316406,1.2396659851074219,4.95867919921875,4,0.02461676989471373,1.0,89.17355346679688,1.1904887505604937,88.9669418334961,-1.9411573048351363,88.51239776611328,0.02461676989471373
4798,2018-08-27,90.24793243408205,90.61983489990234,89.09091186523438,89.54545593261719,575605.0,0.014398500995834507,1.1142814941419128,-5.666502554003438,48.99998984526969,39.59487618967645,-2.0149996083470825,-1.0621709515150854,-0.813462856044751,-1.3610064427019353,8.561803431962932,1.65289306640625,-1.3676683667468978,1.2314037322998246,-0.9186264870476037,3.381433951647253,0.15638862262611042,2.3064188419735387,-3.54446370849611,85.93745041643041,40.17868930009392,1.075015109673711,8,-1.6735534667968892,-0.8677673339843892,-0.09297561645509234,-0.041324615478529836,4.132232666015611,0,0.008699653401980312,-2.090887728897766,88.9669418334961,1.0,89.17355346679688,1.1904887505604937,88.9669418334961,0.008699653401980312
4799,2018-08-28,90.16529083251952,90.70247650146484,89.79338836669922,90.33058166503906,753632.0,-0.0009157173946660047,1.0000167848600563,-0.23529731197394976,52.97296595994384,42.287411132942815,-1.8336792155592008,-1.0599069254495248,-0.720578384178765,-1.191053542448529,9.11577005368919,0.909088134765625,-1.2668100285506796,1.165290832519517,-0.9415025510354553,3.2720842160744894,0.11189414074202375,2.2186875242970103,-3.2268401364745927,77.58635508485038,30.843439612071215,1.053396691777488,8,-1.322315216064439,-0.7851257324218608,-0.3719043731689311,0.041316986083998586,5.0,1,0.007332707459588805,1.1142814941419128,90.24793243408205,-2.090887728897766,88.9669418334961,1.0,89.17355346679688,0.007332707459588805
4800,2018-08-29,90.70247650146484,90.82644653320312,90.16529083251952,90.41322326660156,523830.0,0.005957787791569746,1.4615187967789653,-1.7499653819523073,57.21647865649094,45.4203985456047,-2.005191660131345,-1.683401462730103,-1.237071316515383,-1.6322991314561648,9.787052566676065,0.661155700683608,-1.1299257197666748,1.7024765014648438,-0.4043168820901286,3.809269885019816,0.6490798096873505,2.755873193242337,-3.46290374098632,94.11749799077566,45.50427058863673,1.053396691777488,8,-1.77685546875,-1.3223114013671875,-0.9090900421142578,-0.4958686828613281,2.7686004638672017,2,0.02414582764684181,1.0000167848600563,90.16529083251952,1.1142814941419128,90.24793243408205,-2.090887728897766,88.9669418334961,0.02414582764684181
4801,2018-08-30,90.90908813476562,91.19834899902344,90.0826416015625,90.24793243408205,925548.0,0.0022779050944374823,-1.2500057697189761,2.2857331258406917,72.50002884870565,49.46511797921552,-1.914308152273236,-1.9235443215483343,-1.4081736121803772,-1.7269394755324896,10.398762537788514,1.1157073974609375,-0.9685339982379446,1.8677658081054744,-0.3575242943289396,4.0930559105398885,0.7551207568882745,2.9804108593226744,-3.3108279970146413,87.93085885274081,33.17977218606481,1.1126450512172044,8,-1.3429718017578125,-1.5289230346679688,-1.115701675415039,-0.7024803161621094,1.4876022338867188,3,0.0318181924993346,1.4615187967789653,90.70247650146484,1.0000167848600563,90.16529083251952,1.1142814941419128,90.24793243408205,0.0318181924993346
4802,2018-08-31,89.66941833496094,90.90908813476562,89.46280670166016,90.6611557006836,888025.0,-0.013636368214000494,-1.0588212933950942,-1.5000057697412017,59.562856967017474,52.07237387041655,-0.3702400620824733,-0.6968196032697307,-0.18130316488108633,-0.3932466952336853,10.24053624653459,1.4462814331054688,-0.5708237362591291,0.61363334655762,-1.6246511463804438,2.851917839495684,-0.505508899911419,1.732775593026659,-1.6391475338572548,27.45071064997502,-30.356125371954864,1.1191422464690324,8,-0.0826416015625,-0.28925323486328125,0.12396812438964844,0.5371894836425781,2.6033096313476562,4,0.0442396293759546,-1.2500057697189761,90.90908813476562,1.4615187967789653,90.70247650146484,1.0000167848600563,90.16529083251952,0.0442396293759546
4803,2018-09-03,90.0,90.0,89.21487426757812,89.4214859008789,479272.0,0.003686671232818517,1.714283830297915,-0.5833339744132195,60.846570150245114,54.68637272012104,-0.4574139391883847,-1.0246072467293459,-0.46382431715518635,-0.6302275223321061,9.690650358318118,0.785125732421875,-0.19205969928835032,0.9090911865234403,-1.366895068540586,3.1850774415874668,-0.22890194100857286,2.0470843140554535,-1.5895598151459467,39.58334936033049,-21.317287268132574,1.1379931275320139,9,-0.24793243408203125,-1.1363639831542969,-0.06198310852050781,0.20660781860351562,2.9752044677734375,0,0.04361801147460942,-1.0588212933950942,89.66941833496094,-1.2500057697189761,90.90908813476562,1.4615187967789653,90.70247650146484,0.04361801147460942
4804,2018-09-04,88.05785369873047,90.0826416015625,87.68595123291016,90.0826416015625,976622.0,-0.02157940334743924,1.3673495533039681,-3.4999802181281074,56.09757195904956,56.09558734923013,1.5795848883402641,0.7715930810011287,1.5234555827182277,1.3984753837523272,10.376519883451119,2.3966903686523438,0.05352832463987056,-0.9152866363525334,-3.146492959822467,1.3159196871174004,-2.0308897980875003,0.2003165253824335,3.1404953002929688,10.588278736774425,-53.678997335222476,1.1156031617349678,9,1.3842964172363281,0.8057823181152344,1.8801631927490234,2.148754119873047,1.9421463012695312,1,0.071797246194502,1.714283830297915,90.0,-1.0588212933950942,89.66941833496094,-1.2500057697189761,90.90908813476562,0.071797246194502
4805,2018-09-05,87.2727279663086,87.93388366699219,86.90082550048828,87.7272720336914,1285700.0,-0.008916021677157882,1.3809565676103395,0.22448971902047152,47.34300077063594,55.944291742660674,2.345798902722109,1.4384537852104415,2.330868439432976,2.2433780021675176,11.273400299793002,1.1570281982421875,0.24590546385164203,-1.5785114288330107,-3.904428568599812,0.7474057109337906,-2.7414699987164113,-0.41555285894961,3.855373077392585,8.653878587216063,-55.61466875108403,1.1629585698833995,9,1.7768592834472656,1.5909080505371094,2.6652889251708984,2.933879852294922,0.785125732421875,2,0.09043561545661571,1.3673495533039681,88.05785369873047,1.714283830297915,90.0,-1.0588212933950942,89.66941833496094,0.09043561545661571
4806,2018-09-06,86.85950469970703,87.68595123291016,86.6942138671875,87.23140716552734,1080145.0,-0.004734849892180315,-1.8235153568790998,0.8181879217160697,46.445493897973186,55.77610633948127,2.6778603423785796,1.7287698307734303,2.7793546472563406,2.7112832715217365,12.000033967457593,0.9917373657226562,0.39901930026090326,-1.8574371337890625,-4.320697013441617,0.6058227458634917,-3.0890670736153396,-0.6258071939627854,4.099505322265628,3.921607669082563,-61.28970690085869,1.2316299398262798,9,2.0867767333984375,2.004131317138672,3.078512191772461,3.3471031188964844,0.0,3,0.07611800560552018,1.3809565676103395,87.2727279663086,1.3673495533039681,88.05785369873047,1.714283830297915,90.0,0.07611800560552018
4807,2018-09-07,87.39669036865234,87.39669036865234,86.40496063232422,87.10743713378906,1019925.0,0.006184535253827228,5.857173001345185,-0.7777663808312477,45.67305302476197,55.40644669275818,2.1171515045169116,1.2113837672850138,2.236443905955568,2.2238810109925993,12.034201912687276,0.991729736328125,0.4681898158419955,-1.2933917999267521,-3.803866230709133,1.2170826308556286,-2.5486290153179425,-0.03815458453556175,3.306431884033202,26.966170927369248,-37.18355028435353,1.2552372153911902,9,1.4049644470214844,1.4049644470214844,2.5413265228271484,2.5619850158691406,-0.37189483642578125,4,0.05721040440901426,-1.8235153568790998,86.85950469970703,1.3809565676103395,87.2727279663086,1.3673495533039681,88.05785369873047,0.05721040440901426
4808,2018-09-10,87.2727279663086,87.68595123291016,86.94214630126953,87.19007873535156,752534.0,-0.0014183878339197875,-1.57143233940417,0.2857331258407406,42.574241136307606,54.251032823465266,1.9832597333248714,1.328611770625173,2.3731049320057025,2.3835556273469223,11.973322835350876,0.743804931640625,0.46111282703949996,-1.3698337554931612,-3.952467257071163,1.2127997460848405,-2.661150506282169,-0.07851700470415324,3.086541356748043,23.595503287064794,-36.956818988750385,1.2913167507890024,9,1.5289268493652344,1.5289268493652344,2.9132232666015625,2.6859474182128906,1.4876022338867188,0,0.0572916662113534,5.857173001345185,87.39669036865234,-1.8235153568790998,86.85950469970703,1.3809565676103395,87.2727279663086,0.0572916662113534
4809,2018-09-11,87.2727279663086,87.47933959960938,86.65289306640625,87.43801879882812,810006.0,0.0,5.666707696095024,-1.9999076894673682,39.267002548110646,52.25664658920079,1.70958080745622,1.3146523132483168,2.374076011474614,2.415671624759426,12.319572522872699,0.826446533203125,0.47410497986379596,-1.318180847167966,-3.9695815228020876,1.3332198284661558,-2.6438811849850197,0.007519490649087857,2.77019666148945,56.756770243364485,-0.39842137511410414,1.3257003378170598,9,1.5289268493652344,1.5289268493652344,2.7789249420166016,2.6652870178222656,0.909088134765625,1,0.06534087606000205,-1.57143233940417,87.2727279663086,5.857173001345185,87.39669036865234,-1.8235153568790998,86.85950469970703,0.06534087606000205
4810,2018-09-12,87.39669036865234,88.26446533203125,87.14875793457031,87.39669036865234,721833.0,0.0014204025155670763,-3.500046158106902,-0.0,38.624287970896646,48.49267538055535,1.1928162174015853,1.2859091103663047,2.2791880822304904,2.311676108392504,11.588111668178252,1.1157073974609375,0.3748677481059417,-1.212813186645505,-3.8228617009701793,1.3972353276791694,-2.517837443807835,0.09221107051682509,2.355197139507794,53.33300509992655,0.2769160165096025,1.305024257162334,9,1.2603340148925781,1.4049644470214844,2.6549625396728516,2.5413246154785156,0.4132232666015625,2,0.029787279362256225,5.666707696095024,87.2727279663086,-1.57143233940417,87.2727279663086,5.857173001345185,87.39669036865234,0.029787279362256225
4811,2018-09-13,87.47933959960938,88.22313690185547,87.23140716552734,87.52066040039062,694282.0,0.0009456791854292046,-2.692316432324954,-100.0,40.32256943789582,46.35486565509739,0.6397731457613958,1.2477034359121575,2.180548061582499,2.262873067135132,10.817121759988858,0.991729736328125,0.22848609116721263,-1.117767333984375,-3.747738016562124,1.5122033485933741,-2.4327526752732496,0.19721800730449957,2.004793758483885,57.77769571942608,6.070698106013403,1.3149853412888746,9,0.7644615173339844,1.3223152160644531,2.5723133087158203,2.4586753845214844,-0.12397003173828125,3,0.006613151193972655,-3.500046158106902,87.39669036865234,5.666707696095024,87.2727279663086,-1.57143233940417,87.2727279663086,0.006613151193972655
4812,2018-09-14,88.05785369873047,88.42974853515625,87.56198120117188,87.85124206542969,618111.0,0.006613151193972655,-1.2104966523822018,-5.000184638109306,34.31952856655916,43.40741659024339,-0.21387278867219095,0.7533784882459997,1.5631287501427948,1.7106961335878736,10.201071315523803,0.950408935546875,-0.009426720514312592,-0.5681789398193331,-3.1588179107270236,2.0224600310883574,-1.8634984252731783,0.7271405456345121,1.1799458413012616,79.07005702115966,30.3837771011453,1.295319485453845,9,0.18594741821289062,0.7438011169433594,1.890493392944336,1.8801612854003906,-0.2892608642578125,4,-0.01360865554506141,-2.692316432324954,87.47933959960938,-3.500046158106902,87.39669036865234,5.666707696095024,87.2727279663086,-0.01360865554506141
4813,2018-09-17,88.34710693359375,88.47107696533203,87.52066040039062,87.8099136352539,588306.0,0.0032848090512505035,1.421032174056691,2.600014770503305,37.356287078862245,41.32505160355591,-0.8518242183109663,0.5063590164704834,1.2335327735211905,1.4305952211661292,9.929145899790171,0.9504165649414062,-0.397910364662323,-0.2892562866210966,-2.873382625484041,2.2948700522418477,-1.5813194560525687,1.0028068828103756,0.6640654938213828,93.18165605736993,46.16197143464747,1.2920631694314755,9,-0.909088134765625,0.4545478820800781,1.270660400390625,1.5909080505371094,-1.611572265625,0,-0.0149672292309595,-1.2104966523822018,88.05785369873047,-2.692316432324954,87.47933959960938,-3.500046158106902,87.39669036865234,-0.0149672292309595
4814,2018-09-18,88.18181610107422,88.9669418334961,87.10743713378906,88.388427734375,1031952.0,-0.0018709252431295953,1.7272666237726242,-0.3846131996421014,31.515142020786143,39.56640063135038,-0.7454971049314452,0.6805034157917191,1.3250891821494122,1.5942731381546764,9.762322134775689,1.8595046997070312,-0.6300735881960691,-0.4380180358886747,-3.0297010444483448,2.1536649726709953,-1.7338595401685097,0.8578234683911603,-1.77685546875,57.77769571942608,16.025064875413634,1.295841504279833,9,-0.4958648681640625,0.6198387145996094,1.4359512329101562,1.7561988830566406,-1.1570205688476562,1,0.006560469320092022,1.421032174056691,88.34710693359375,-1.2104966523822018,88.05785369873047,-2.692316432324954,87.47933959960938,0.006560469320092022
4815,2018-09-19,89.21487426757812,89.50413513183594,88.09917449951172,88.14049530029297,803257.0,0.011715092886268152,-1.4285836745728735,-5.199992614748347,38.91891783999137,38.730114402685736,-1.6473236959695186,-0.3510251449810511,0.2714091444400992,0.562293865647419,9.749328614412034,1.4049606323242188,-0.8992849253763779,0.5826435089111328,-2.0183852090155483,3.183672226837814,-0.7178708500522077,1.8831578678744734,-2.758674011230468,87.93085885274081,49.870592915672944,1.3005143589633419,9,-1.2603263854980469,-0.4132194519042969,0.40289306640625,0.7231407165527344,-0.20661163330078125,2,-0.011579438686485144,1.7272666237726242,88.18181610107422,1.421032174056691,88.34710693359375,-1.2104966523822018,88.05785369873047,-0.011579438686485144
4816,2018-09-20,89.83470916748047,90.37190246582031,89.00826263427734,89.17355346679688,1103173.0,0.00694766321189122,-1.7500019232396586,0.6153840691374156,51.176482726637865,39.341606591783055,-2.0123651699343412,-0.9684407101969441,-0.3809203611702401,-0.04822820616934109,10.115136654915323,1.3636398315429688,-0.979126490063976,1.1694206237793026,-1.4769863571279842,3.8158276046865893,-0.15378286667433372,2.492624114232939,-3.256591516113275,83.54421800504814,42.31845771566259,1.323203490453641,9,-1.3223114013671875,-1.0330543518066406,-0.8057842254638672,-0.020660400390625,-1.6942138671875,3,-0.02253912269534597,-1.4285836745728735,89.21487426757812,1.7272666237726242,88.18181610107422,1.421032174056691,88.34710693359375,-0.02253912269534597
4817,2018-09-21,91.15702056884766,91.28099060058594,90.0,90.04132080078125,2782252.0,0.014719382003029358,-1.1379393769617174,1.6874992787823537,57.21647865649099,40.96852187180343,-3.067790232192934,-2.23273789078209,-1.7183667691792408,-1.362680278148403,10.79630116526278,1.4462814331054688,-0.8688350925661439,2.382228088378909,-0.48847304000403824,5.252929216761856,0.9468775241874425,3.8175786525703757,-4.351275828613282,97.02962876300646,53.29949639402692,1.435350564191471,9,-2.1900787353515625,-2.314044952392578,-2.1280956268310547,-1.3429718017578125,-3.8429718017578125,4,-0.041704423611621966,-1.7500019232396586,89.83470916748047,-1.4285836745728735,89.21487426757812,1.7272666237726242,88.18181610107422,-0.041704423611621966
4818,2018-09-24,91.0330581665039,91.48760223388672,90.7437973022461,91.07437896728516,980194.0,-0.0013598777315251276,-1.3999803062379992,-0.03703577070098538,74.00003446459256,44.82774764030141,-2.631009310626169,-2.157559150338386,-1.5953059800220046,-1.2295201443406825,11.544018376399743,0.743804931640625,-0.7014907475154502,2.2190093994140625,-0.7560870630778851,5.19410586190601,0.7314611681680816,3.7065576306600434,-3.8692937574414117,89.62267273047132,39.97772161565595,1.4875482312459747,9,-1.7355384826660156,-2.0867767333984375,-2.0041332244873047,-1.2190093994140625,-4.049583435058594,0,-0.03586021823039698,-1.1379393769617174,91.15702056884766,-1.7500019232396586,89.83470916748047,-1.4285836745728735,89.21487426757812,-0.03586021823039698
4819,2018-09-25,90.82644653320312,91.15702056884766,90.24793243408205,90.9504165649414,897404.0,-0.0022696330043409096,2.384680935675784,3.000184638109306,81.6177279151128,49.6047965229921,-2.086732621930082,-2.0014933271950213,-1.4080012929004084,-1.0148188389577513,12.09822576621937,0.9090881347656108,-0.5516641032389771,1.9793399810791072,-1.0726732758425612,5.031353238000776,0.453333352618273,3.5053466095399415,-3.2302983416582123,80.48783233662368,24.5978895458872,1.5260066284608327,9,-1.5289268493652344,-1.8801651000976562,-1.900827407836914,-1.0123977661132812,-2.396697998046875,1,-0.04504097673510632,-1.3999803062379992,91.0330581665039,-1.1379393769617174,91.15702056884766,-1.7500019232396586,89.83470916748047,-0.04504097673510632
4820,2018-09-26,92.89256286621094,93.01652526855469,91.28099060058594,91.44628143310548,1685418.0,0.02274795956321496,1.048787956570883,-11.666379469505701,91.47735796208545,55.288661914568735,-3.678062812784418,-4.105618395903917,-3.5044499315670237,-3.056790232203838,12.997769595896774,2.1900787353515625,-0.28805928397825653,3.9359519958496065,0.47401692400143247,7.397887067697781,2.2049844599255266,5.6669195317736865,-4.90726927043184,96.9073283451123,33.02090527173553,1.7309675359240846,9,-2.8305816650390625,-3.1818199157714844,-4.163225173950195,-3.0785140991210938,-5.3305816650390625,2,-0.0631672456107758,2.384680935675784,90.82644653320312,-1.3999803062379992,91.0330581665039,-1.1379393769617174,91.15702056884766,-0.0631672456107758
4821,2018-09-27,93.80165100097656,93.80165100097656,92.2727279663086,92.56198120117188,1188670.0,0.00978644690937136,1.466661743165565,0.8571428571428655,91.89197550885983,61.68560046371324,-4.018619261204151,-5.045581495346212,-4.4032926206421195,-3.9414804464664854,13.81033717979429,1.5289230346679688,0.05914969864127784,4.70041198730469,0.6958718270800404,8.70495214752934,2.6981419071923654,6.702682067417015,-5.21260960446439,100.0,30.14451836336079,2.002270080112325,9,-3.34710693359375,-3.698345184326172,-5.165288925170898,-3.9876022338867188,-6.404960632324219,3,-0.0511013219442088,1.048787956570883,92.89256286621094,2.384680935675784,90.82644653320312,-1.3999803062379992,91.0330581665039,-0.0511013219442088
4822,2018-09-28,93.63636016845705,93.71900939941406,92.68595123291016,93.51239776611328,1229196.0,-0.0017621313778133363,6.142744105079918,0.09999630737418524,91.39785906858383,67.69021957368231,-3.328866219802549,-4.814712093732979,-4.201490782606214,-3.7459071617104485,15.20880360968347,1.1156997680664062,0.4365572207736932,4.336774063110369,-0.15017282460202352,8.82372095082276,2.0933006192541797,6.580247506966558,-4.317553427319865,95.34879227468033,18.83035470261575,2.243473443856193,9,-3.181816101074233,-3.533054351806655,-4.958675384521499,-3.8223114013672017,-5.578506469726577,4,-0.05869370464931256,1.466661743165565,93.80165100097656,1.048787956570883,92.89256286621094,2.384680935675784,90.82644653320312,-0.05869370464931256
4823,2018-10-01,93.92562103271484,94.21487426757812,93.47107696533205,93.47107696533205,828133.0,0.003089193810368096,-2.2727181174260376,3.6667897587390024,91.70985893395951,74.37852145292379,-3.066022895593136,-5.053912702938064,-4.432808631824628,-4.000256879176035,16.9800238925442,0.7437973022460795,0.8379563840803428,4.429753875732416,-0.5070975238681399,9.366605275332972,1.9613281759321382,6.898179575532694,-3.979216095200144,92.70840745833772,13.124721691170919,2.468425699800276,10,-2.768596649169922,-3.615703582763672,-5.227273941040039,-4.111572265625,-6.859504699707031,0,-0.07039157359760395,6.142744105079918,93.63636016845705,1.466661743165565,93.80165100097656,1.048787956570883,92.89256286621094,-0.07039157359760395
4824,2018-10-02,94.38016510009766,94.4214859008789,93.3057861328125,93.47107696533205,1315860.0,0.004839404439226369,1.250007693017817,2.000000000000031,92.03981790391101,80.28084368224819,-2.8484083650463674,-5.281294154057292,-4.849576101072017,-4.422170669942517,17.95804499685369,1.1156997680664062,1.2940210167681556,4.568182373046881,-0.773989191942718,9.91035393803648,1.8970965905520814,7.23926815554168,-3.7508050697728095,98.68425847421598,15.128181050485182,2.671085782494798,10,-2.6652908325195312,-3.9669418334960938,-5.40289306640625,-4.5661163330078125,-5.867767333984375,1,-0.07837123786345968,-2.2727181174260376,93.92562103271484,6.142744105079918,93.63636016845705,1.466661743165565,93.80165100097656,-0.07837123786345968
4825,2018-10-03,95.16529083251952,95.24793243408205,94.25619506835938,94.3388442993164,944256.0,0.008318757777009411,1.0000153860356054,0.9090939608580334,92.66056366776188,84.89018600903977,-3.0180867186174822,-5.73905591864856,-5.596348303051698,-5.196161256496637,18.627783023124938,0.9917373657226705,1.7703035388158668,4.958679962158186,-0.7473602611720196,10.664720185488392,2.1056598504930832,7.811700073823289,-3.853348145494934,97.22232194601487,9.975614092886488,2.853020111665102,10,-2.5413246154785014,-4.338844299316392,-6.05372047424315,-5.785125732421861,-6.611572265624986,2,-0.07077729956415602,1.250007693017817,94.38016510009766,-2.2727181174260376,93.92562103271484,6.142744105079918,93.63636016845705,-0.07077729956415602
4826,2018-10-04,93.47107696533205,95.0826416015625,93.09917449951172,95.0,1085354.0,-0.017802854931312062,1.341470663730563,-1.8499963073741883,76.73470648877768,87.05887799040494,-0.8423957767578543,-3.7145708963549,-3.91864489296033,-3.522324408222275,18.790588589164674,2.0661163330077983,2.3103216856136584,2.9338874816894673,-2.721528667922769,8.589303631301703,0.10617940688335636,5.761595556495578,-1.3719363288959698,30.64525735250363,-55.25486879672857,2.8277080748061167,10,-0.72314453125,-2.6446304321289205,-4.3181838989257955,-4.090911865234389,-5.330581665039077,3,-0.0632184409980836,1.0000153860356054,95.16529083251952,1.250007693017817,94.38016510009766,-2.2727181174260376,93.92562103271484,-0.0632184409980836
4827,2018-10-05,92.39669036865234,93.388427734375,92.23140716552734,93.388427734375,846456.0,-0.011494321361871007,1.3333205117356084,0.648650941371969,68.56058248366827,86.45449443696891,0.4764326348081056,-2.3677883107954187,-2.8949079146704264,-2.4754289829943588,18.510486029521022,1.2396697998047017,2.7398393444451017,1.6095008850097656,-3.901592903078523,7.120594673098054,-1.1460460090343787,4.36504777905391,2.8512420654297017,5.479258034002534,-76.2157486740254,2.7555468940441465,10,0.3512420654297017,-1.5702438354492188,-2.9235496520996094,-3.0165252685546875,-4.090904235839844,4,-0.0541144924136413,1.341470663730563,93.47107696533205,1.0000153860356054,95.16529083251952,1.250007693017817,94.38016510009766,-0.0541144924136413
4828,2018-10-08,92.2727279663086,92.39669036865234,91.81818389892578,92.14875793457031,866074.0,-0.0013416324962415294,2.1111293465996512,-0.1250028848594881,68.8213077236287,85.03266997124845,0.8881313725675568,-1.9500102195984823,-2.749479748499823,-2.3905144546283736,18.370154219362856,0.5785064697265625,3.038838437704527,1.2355384826660156,-4.053439527197867,6.524516492529898,-1.4089505222659255,3.880027487597957,2.9148739624023534,13.252985247272736,-68.51515585500451,2.6444890049319443,10,0.9917335510253906,-1.4462814331054688,-2.789257049560547,-2.8925628662109375,-3.6776885986328125,0,-0.04567843999493648,1.3333205117356084,92.39669036865234,1.341470663730563,93.47107696533205,1.0000153860356054,95.16529083251952,-0.04567843999493648
4829,2018-10-09,92.97520446777344,93.05785369873048,91.48760223388672,92.43801879882812,806462.0,0.007613045771458493,3.470567791824005,4.333189734752908,67.84314293368483,82.40664607920394,0.5839150049616535,-2.322439507563004,-3.443199355579395,-3.128350385213494,18.17384345240608,1.5702514648437642,3.21874634185842,1.6528911590576172,-3.3907487024053182,6.696531020520553,-0.8689287716738505,4.174711089789085,2.0776207397461093,39.560415035079814,-39.71682818315335,2.5218199307314677,10,0.3925628662109375,-2.1487579345703125,-3.6673526763916016,-3.5950393676757812,-5.4958648681640625,1,-0.06355552718159174,2.1111293465996512,92.2727279663086,1.3333205117356084,92.39669036865234,1.341470663730563,93.47107696533205,-0.06355552718159174
4830,2018-10-10,90.0,93.18181610107422,89.9173583984375,93.14049530029295,1350140.0,-0.03199997768012097,1.025640115229026,-5.8462008237466,50.64103208977349,77.82320792152768,3.4706341159097462,0.9041548498487089,-0.5002903106173449,-0.1890102225509338,18.282647276414068,3.2644577026367188,3.2368840916950177,-1.4524787902832088,-6.1949204324550635,3.289962851888646,-3.823699611369136,0.9187420308027185,4.838911829101576,1.5999432811835326,-73.9510834409424,2.371220821085928,10,2.5826454162597656,0.826446533203125,-0.84710693359375,-0.6198348999023438,-1.9834747314453125,2,-0.016528913709852433,3.470567791824005,92.97520446777344,2.1111293465996512,92.2727279663086,1.3333205117356084,92.39669036865234,-0.016528913709852433
4831,2018-10-11,88.05785369873047,89.62809753417969,87.97520446777344,88.80165100097656,1675614.0,-0.02157940334743924,-2.6363453259145495,0.2368407627219535,38.532129257815456,71.94923794255342,5.042626157110135,3.0481441302807184,1.406308985076123,1.7122121834562023,18.557083679101073,2.0247955322265625,3.1925842250732615,-3.423550796508792,-8.070043214854039,1.2229416218364548,-5.746797005681415,-1.1003045873361685,6.387333855917987,1.5268025515769772,-68.3616934046607,2.3232462091726234,10,3.5537147521972656,2.7685928344726562,0.8987579345703125,1.3223114013671875,-0.9090957641601562,3,0.005631125985202212,1.025640115229026,90.0,3.470567791824005,92.97520446777344,2.1111293465996512,92.2727279663086,0.005631125985202212
4832,2018-10-12,86.85950469970703,88.55371856689453,86.57024383544922,88.42974853515625,1920836.0,-0.01360865554506141,1.1818197076953418,2.1111179493491705,35.69405173234411,65.72525936459616,5.787167512379597,4.376497993473606,2.5770995382336963,2.8569750321703538,19.292880193786747,1.9834747314453125,2.797471152638863,-4.5619823455810575,-9.420430043695859,0.29646535253374395,-6.991206194638451,-2.132758496523664,6.938684546253924,4.375069236734241,-60.41401112449949,2.4292238490573985,10,4.049583435058594,3.9669418334960938,2.0454540252685547,2.520660400390625,-0.12397003173828125,4,0.014747846018862365,-2.6363453259145495,88.05785369873047,1.025640115229026,90.0,3.470567791824005,92.97520446777344,0.014747846018862365
4833,2018-10-15,87.02479553222656,87.60330200195312,85.99173736572266,87.47933959960938,1336097.0,0.0019029677073449935,3.5882876816473708,0.2894735563491485,36.93182593042122,59.602149145319515,5.073594778098482,4.32901439295415,2.3882669517394675,2.69459816779127,20.202787489763775,1.6115646362304688,2.2794123835612794,-4.330575942993164,-9.396729876812785,0.7355779908264566,-6.8636529099029815,-1.7974989760833466,5.906040264472978,14.367828288508921,-46.43464640947421,2.5330769669098125,10,3.5950393676757812,3.5950393676757812,1.7768592834472656,2.2933883666992188,-2.0247955322265625,0,0.014719834648868169,1.1818197076953418,86.85950469970703,-2.6363453259145495,88.05785369873047,1.025640115229026,90.0,0.014719834648868169
4834,2018-10-16,88.76033020019531,88.84297180175781,86.65289306640625,87.02479553222656,1208896.0,0.01994299047018222,1.3043541084673924,-3.8181879217160697,35.465110038149945,53.247098742029294,2.7458036966946935,2.7816599201258327,0.6129043732076838,0.9819960966007812,21.3514226200759,2.1900787353515625,1.7781319818686256,-2.623966979980466,-7.619947492008109,2.372013532047177,-5.121957235994287,-0.1259767239666445,3.1990318161674622,38.505737369192865,-16.99731987594152,2.4979902560138214,10,1.7768592834472656,1.8595046997070312,0.041324615478515625,0.5578536987304688,-3.0991744995117188,1,-0.001862215160159053,3.5882876816473708,87.02479553222656,1.1818197076953418,86.85950469970703,-2.6363453259145495,88.05785369873047,-0.001862215160159053
4835,2018-10-17,88.18181610107422,90.16529083251952,87.85124206542969,89.38016510009766,1114043.0,-0.006517710083054906,-1.4888974594629927,-0.6904782838051697,29.761908032725813,48.027898913579094,2.491549547011388,3.456002710188173,1.1666933941800153,1.5743733555059265,22.369688669891215,2.3140487670898295,1.1808926729712539,-3.1508281707763643,-8.261297917301164,1.9596415757484351,-5.706063044038771,-0.5955932975139575,2.942078464198943,52.47515702805683,2.4932330434922534,2.5552348732624033,10,1.5082664489746094,2.438018798828125,0.6198387145996094,1.1363677978515625,-3.34710693359375,2,-0.007966228555098764,1.3043541084673924,88.76033020019531,3.5882876816473708,87.02479553222656,1.1818197076953418,86.85950469970703,-0.007966228555098764
4836,2018-10-18,87.8099136352539,89.25619506835938,87.39669036865234,88.388427734375,1439959.0,-0.004217450742838413,-1.6470559486508354,0.48275927930222196,29.325516372086668,43.668447123403354,2.2081797461807042,3.8666815963410386,1.5143680979728913,1.9772513446394129,22.81139941101464,1.8595046997070312,0.467667472808202,-3.4214908599853544,-8.733168394723236,1.8901866747525276,-6.077329627354288,-0.7656520926164205,2.5954789220821795,43.564226120401734,-0.651041457550825,2.6558387673689405,10,1.7768630981445312,2.8099212646484375,0.9194259643554688,1.508270263671875,-2.4793319702148438,3,0.0023529419942149854,-1.4888974594629927,88.18181610107422,1.3043541084673924,88.76033020019531,3.5882876816473708,87.02479553222656,0.0023529419942149854
4837,2018-10-19,87.3553695678711,88.47107696533203,86.44628143310547,88.42974853515625,1935974.0,-0.005176455010204251,2.499970327387821,1.85713532119166,26.956504055468585,39.016802271385565,2.092452727348501,4.239156140201175,1.9908567771276466,2.427452266621742,22.790082200299626,2.0247955322265625,-0.4252583577464577,-3.685952377319339,-9.273751075421728,1.9018463207830507,-6.479851726370541,-0.8920530282681369,2.8099212646484233,32.6731695903013,-5.1846412949898095,2.793899349051195,10,2.2314071655273438,3.26446533203125,1.1673583984375,1.9628143310546875,-0.20661163330078125,4,-0.0023651852693525877,-1.6470559486508354,87.8099136352539,-1.4888974594629927,88.18181610107422,1.3043541084673924,88.76033020019531,-0.0023651852693525877
4838,2018-10-22,87.76859283447266,88.388427734375,87.39669036865234,88.14049530029297,1122141.0,0.004730370538705175,1.2857218216986108,0.34615575801904547,26.744176061039937,34.45025039664724,1.0874889023519216,3.761691562198962,1.5955073401524942,2.0122446352863363,22.627662332983608,1.0330581665039062,-1.1065048048577353,-3.109505844116214,-8.885854148362327,2.6668424601298995,-5.99767999623927,-0.22133169199315716,1.812400512695305,35.555473497204,5.169069488600801,2.8881741521230597,10,1.8181838989257812,2.8512420654296875,0.7541351318359375,1.549591064453125,-1.5289230346679688,0,-0.011770248709036535,2.499970327387821,87.3553695678711,-1.6470559486508354,87.8099136352539,-1.4888974594629927,88.18181610107422,-0.011770248709036535
4839,2018-10-23,86.73553466796875,88.67768859863281,86.57024383544922,86.98347473144531,1596973.0,-0.011770248709036535,-6.285620087566598,0.6666803430025028,20.85712220857124,31.140927076513663,1.2766204217430044,4.714257053289032,2.632139190391513,3.0280538878936625,23.100748101422006,2.1074447631835938,-1.7015777980423792,-3.9380184173583928,-10.004506855714212,2.128470020997426,-6.971262636536295,-0.9047741981804904,2.3429628417968615,7.777695719426115,-13.569709919664733,3.0332442191779085,10,1.3429794311523438,3.8843002319335938,1.3843021392822266,2.5826492309570312,-0.950408935546875,1,-0.020009499850465295,1.2857218216986108,87.76859283447266,2.499970327387821,87.3553695678711,-1.6470559486508354,87.8099136352539,-0.020009499850465295
4840,2018-10-24,87.02479553222656,89.9173583984375,86.85950469970703,87.60330200195312,1739210.0,0.0033349752827964707,-5.727298667293296,2.333251277001662,25.316458654563547,29.672519231707895,0.5821653403797313,4.177015976873491,2.39118340191132,2.708535487723367,22.159663719409608,3.18182373046875,-2.3350404432789276,-3.3553691864013615,-9.536473362495457,2.8257349896927337,-6.445921274448409,-0.2648170983543139,-1.0330581665039062,16.666703299843284,-3.359815770673954,3.0905520880470463,10,1.0537185668945312,3.5950393676757812,1.2190074920654297,2.2933883666992188,-0.9504165649414062,2,-0.01566955513314583,-6.285620087566598,86.73553466796875,1.2857218216986108,87.76859283447266,2.499970327387821,87.3553695678711,-0.01566955513314583
4841,2018-10-25,89.00826263427734,89.09091186523438,87.19007873535156,88.22313690185547,1638591.0,0.02279197658460763,2.999967890571066,-1.3571598132566667,37.86982280843013,29.914271573495228,-1.3994787481956195,1.914168010275091,0.4574190006503329,0.7086766570214422,20.764034562826527,2.0661163330078125,-3.0085236151870873,-1.132232666015625,-7.123550073498777,4.859084741467527,-4.127891369757194,1.8634260377259437,-2.9380128479003957,73.80940344337206,49.79705211310203,2.995658703741575,10,-0.92974853515625,1.611572265625,-0.6301612854003906,0.3099212646484375,-0.785125732421875,3,-0.04688950602199071,-5.727298667293296,87.02479553222656,-6.285620087566598,86.73553466796875,1.2857218216986108,87.76859283447266,-0.04688950602199071
4842,2018-10-26,88.14049530029297,88.388427734375,86.73553466796875,88.34710693359375,1574448.0,-0.009749289653589899,10.42869200538074,-0.2631573832938158,35.9550474388616,29.8057406299886,-0.36978015967027034,2.4760355528851647,1.3738230914561882,1.554839825574092,19.37930356826119,2.2727279663085938,-3.299475249852563,-1.7252067565918026,-7.5430405478495715,4.092627034665966,-4.63412365222068,1.1837101390370748,-1.9933033416748032,46.913585875048156,20.650441707997253,2.908916895628882,10,0.16529083251953125,2.479339599609375,0.5165309906005859,1.1776885986328125,0.28925323486328125,4,-0.031879939245639366,2.999967890571066,89.00826263427734,-5.727298667293296,87.02479553222656,-6.285620087566598,86.73553466796875,-0.031879939245639366
4843,2018-10-29,87.31404876708984,88.9669418334961,87.31404876708984,88.05785369873047,952401.0,-0.009376467994506199,-3.4444262093299964,3.600014770503305,30.919222491083445,29.300642013647888,0.5610078221171904,2.9320928760029403,2.2189914998115086,2.337502348563092,17.538278296314374,1.65289306640625,-3.2771618971050174,-2.221074676513666,-7.814614194991307,3.372464841963975,-5.01784443575248,0.5756950827251472,-1.0914534796752946,22.22227287543337,-2.2614140499343947,2.7967697592388197,10,0.9917373657226562,3.3057861328125,1.5909099578857422,2.0041351318359375,1.2809906005859375,0,-0.0018930611379669449,10.42869200538074,88.14049530029297,2.999967890571066,89.00826263427734,-5.727298667293296,87.02479553222656,-0.0018930611379669449
4844,2018-10-30,86.98347473144531,87.8099136352539,86.28099060058594,87.56198120117188,1036292.0,-0.0037860348971600066,1.8461724186905268,0.7777663808312477,37.627129676338015,30.174555529604795,0.6850713893447562,2.824949487573008,2.5528427535914204,2.6311626970226882,15.691332957509887,1.5289230346679688,-3.102364346817339,-2.181814193725586,-7.391469838760685,3.027841451309513,-4.786642016243135,0.42301362879196347,2.9338836669921875,19.318291490602697,-7.72708336740056,2.6048278225175507,10,1.1156997680664062,3.6363601684570312,2.138425827026367,2.3347091674804688,0.7024765014648438,1,-0.008551106218015136,-3.4444262093299964,87.31404876708984,10.42869200538074,88.14049530029297,2.999967890571066,89.00826263427734,-0.008551106218015136
4845,2018-10-31,88.42974853515625,88.92562103271484,87.39669036865234,87.56198120117188,1956652.0,0.01662699504907339,-1.5517285286814797,-1.5000131880885184,51.5900815705811,32.64839610721529,-0.8072227865916801,0.8940302173467671,1.1120660093329775,1.1507321379062887,13.107417189957161,1.9421463012695312,-2.9154956010777937,-0.3987632751464787,-4.780304748416825,3.9827781981238672,-2.5895340117816517,1.7920074614886943,1.4148825073242222,76.47039657672237,44.28873964700521,2.1907707366351743,10,-0.33057403564453125,2.1900863647460938,0.6921520233154297,0.8884353637695312,-2.3966903686523438,2,-0.029906483355914726,1.8461724186905268,86.98347473144531,-3.4444262093299964,87.31404876708984,10.42869200538074,88.14049530029297,-0.029906483355914726
4846,2018-11-01,87.56198120117188,88.84297180175781,87.3553695678711,88.388427734375,936981.0,-0.009813070243430366,-1.3999975382494492,-0.9523826270441358,53.09089981355572,35.552217858113856,0.024224259584798347,1.3664638973048113,1.9686994784581486,1.9578362610216544,11.586637478968964,1.4876022338867188,-2.854494872782766,-0.9710758209228487,-4.796059341138147,2.8539076992924493,-2.8835675810304906,0.9414159391847932,2.2113770324707076,47.6922508826796,11.497818932326119,1.9124917601076488,11,0.5371932983398438,3.0578536987304688,2.324380874633789,2.148761749267578,-0.4132232666015625,3,-0.016989134022321606,-1.5517285286814797,88.42974853515625,1.8461724186905268,86.98347473144531,-3.4444262093299964,87.31404876708984,-0.016989134022321606
4847,2018-11-02,87.39669036865234,89.0495834350586,87.31404876708984,88.67768859863281,1219607.0,-0.0018877009205602313,-1.3999957798561986,1.5500073852516525,51.63633897813492,38.31801373779108,0.21902574424710508,1.1994578296643112,2.127366925561361,2.080021076335271,10.723424607982606,1.73553466796875,-2.6628695613285913,-0.88636665344238,-4.277020571169302,2.5042872642845424,-2.581693612305841,0.8089603054210812,2.306820512329111,40.29844165506979,1.2876094248101069,1.6953269588634579,11,0.702484130859375,3.22314453125,2.882234573364258,2.706615447998047,-0.33057403564453125,4,0.009456268077395746,-1.3999975382494492,87.56198120117188,-1.5517285286814797,88.42974853515625,1.8461724186905268,86.98347473144531,0.009456268077395746
4848,2018-11-05,88.05785369873047,88.22313690185547,87.39669036865234,87.60330200195312,700489.0,0.007565084298835956,1.105279524230616,-0.3548417836488925,46.5863581864006,41.176817735327674,-0.443421404934611,0.2174869599608371,1.4258299519581215,1.389055736791036,10.165147853624616,0.826446533203125,-2.408044435569977,-0.014459609985351562,-2.837430068309402,2.808510848338699,-1.4259448391473768,1.3970256191766737,1.5772067766430808,64.17928544855809,24.067518550247385,1.4114852291620228,11,0.04132080078125,2.561981201171875,2.221071243286133,2.045452117919922,-0.3719024658203125,0,0.004223301168549076,-1.3999957798561986,87.39669036865234,-1.3999975382494492,87.56198120117188,-1.5517285286814797,88.42974853515625,0.004223301168549076
4849,2018-11-06,87.06611633300781,88.51239776611328,87.06611633300781,88.22313690185547,787413.0,-0.01126233861110959,-1.5000098910011672,-2.545410295573944,44.78765607234129,43.340284115080756,0.6706683351213485,0.7840295612741244,2.367501375680149,2.3680146234976007,9.248411571697856,1.4462814331054688,-2.08540355412903,-0.7107425689697209,-2.370276111412707,0.9487909734732654,-1.540509340191221,0.11902420225177934,2.5018627448699817,0.0,-36.95550798641535,0.8297667712214957,11,0.6198348999023438,3.5537185668945312,3.6673545837402344,3.2438011169433594,1.611572265625,1,0.017560482757955853,1.105279524230616,88.05785369873047,-1.3999957798561986,87.39669036865234,-1.3999975382494492,87.56198120117188,0.017560482757955853
4850,2018-11-07,88.51239776611328,89.0495834350586,87.47933959960938,87.68595123291016,843303.0,0.016611300630130055,-1.533325948081681,-0.7142885402860477,52.98247750735935,45.01946797051735,-0.60614853055597,-0.8215340344953859,0.8696099167083986,0.9192144856450284,9.381526799523362,1.9834671020507812,-1.742223939807218,0.8099189758300724,-0.5332711041047133,2.1531090557648582,0.13832393586267244,1.4815140157974724,0.9898415422186702,72.91683495078411,35.277227460926866,0.6715950399673941,11,-0.8471107482910156,2.1074371337890625,2.5516510009765625,1.9008255004882812,0.24793243408203125,2,-0.009337070896971333,-1.5000098910011672,87.06611633300781,1.105279524230616,88.05785369873047,-1.3999957798561986,87.39669036865234,-0.009337070896971333
4851,2018-11-08,88.55371856689453,88.84297180175781,87.7272720336914,88.63636016845703,859928.0,0.00046683630569410717,3.500015386035634,-0.09999630737417378,55.272737526637286,47.165877980270196,-0.8031911624584893,-0.8683203776687805,0.769434424911509,0.881527788331681,9.064115357441246,1.1156997680664062,-1.1852070635995915,0.826446533203125,-0.5619096921166573,2.2148027585229073,0.13226842054322674,1.5206246458630233,0.8840957672825027,75.00009616235282,35.214895591764815,0.694178112659892,11,-0.8884315490722656,1.9834709167480469,3.171487808227539,2.2727279663085938,0.04132080078125,3,-0.028464760612920914,-1.533325948081681,88.51239776611328,-1.5000098910011672,87.06611633300781,1.105279524230616,88.05785369873047,-0.028464760612920914
4852,2018-11-09,88.14049530029297,88.59503936767578,87.60330200195312,88.388427734375,718718.0,-0.0046663570236117335,2.000011539482339,3.000092319054653,51.6363714488665,49.46778342002386,-0.4357965598172342,-0.3733497335244209,1.1577522309979145,1.2788644106459088,8.04543233451913,0.9917373657226562,-0.7550983532135973,0.34917373657226847,-0.987866849830283,1.6862143229748199,-0.31934655662901434,1.0176940297735513,1.2341825592122433,54.16671474784308,13.274498254443095,0.6685202932012784,11,-0.4752082824707031,1.5495872497558594,3.6466941833496094,2.6859512329101562,-0.24793243408203125,4,-0.01125177890530138,3.500015386035634,88.55371856689453,-1.533325948081681,88.51239776611328,-1.5000098910011672,87.06611633300781,-0.01125177890530138
4853,2018-11-12,88.3057861328125,89.29752349853516,88.26446533203125,88.80165100097656,835916.0,0.0018753109107951804,-2.5714662516814815,2.0,57.48033384845978,51.67369499470406,-0.4979835797791452,-0.4614079806185032,0.9583058696002809,1.126858244963472,6.802280589421416,1.1570281982421875,-0.648241954646835,0.4504150390625057,-0.8543562097712538,1.7551862878962652,-0.20197058535437407,1.1028006634793854,1.0070179815143234,55.55551756560389,10.041844587954081,0.652385624416881,11,-0.12396621704101562,1.2809906005859375,3.481403350830078,2.520660400390625,-1.3223114013671875,0,-0.014038375672690506,2.000011539482339,88.14049530029297,3.500015386035634,88.55371856689453,-1.533325948081681,88.51239776611328,-0.014038375672690506
4854,2018-11-13,88.59503936767578,89.0495834350586,87.97520446777344,88.34710693359375,783916.0,0.003275586431315425,-1.1666602558678043,-0.5,57.48030294109309,52.32816403587206,-0.5974212105528807,-0.8049494931440506,0.7001647999275491,0.861943759607243,6.248823337567505,1.0743789672851562,-0.42038447117087685,0.7479328155517635,-0.5346078516289339,2.030473482732461,0.1066624819614077,1.3892031491421193,0.702484130859375,61.36341701879461,11.696794071059884,0.6412703335903499,11,-0.4132194519042969,0.9917373657226562,3.4504146575927734,2.2314071655273438,0.3719024658203125,1,-0.010261162941559765,-2.5714662516814815,88.3057861328125,2.000011539482339,88.14049530029297,3.500015386035634,88.55371856689453,-0.010261162941559765
4855,2018-11-14,87.47933959960938,88.76033020019531,87.10743713378906,88.22313690185547,881151.0,-0.012593253256947823,-1.2222245016232185,-3.0,42.06009161844192,51.10251868085941,0.4126834794080736,0.2692275431556652,1.8599644912653872,1.98848373470544,6.551720487530865,1.65289306640625,-0.049815028797539185,-0.33264312744140057,-1.6150646495353271,0.949778394652526,-0.9738538884883639,0.3085676336055627,1.8181838989257812,16.98117808534134,-28.40749692053936,0.6412107610469655,11,0.7024803161621094,2.1074371337890625,4.617767333984375,3.34710693359375,0.785125732421875,2,0.013698651641727677,-1.1666602558678043,88.59503936767578,-2.5714662516814815,88.3057861328125,2.000011539482339,88.14049530029297,0.013698651641727677
4856,2018-11-15,88.01652526855469,88.388427734375,87.02479553222656,88.22313690185547,1202161.0,0.006140714726517116,4.076877192484129,0.2777794873372927,49.3333158275229,50.8466272196803,-0.05950173264439229,-0.26528705819318077,1.3873515939485799,1.473949478460753,6.650122716994505,1.3636322021484375,0.2122455492164761,0.1942119598388672,-1.0914639847099465,1.479887904387681,-0.4486260124355397,0.837049932113274,1.2206675720214832,43.63609508175809,-1.4952598129379595,0.6428379722744042,11,0.14463424682617188,0.06198883056640625,3.688020706176758,2.8099212646484375,0.9090957641601562,3,0.008450741827982222,-1.2222245016232185,87.47933959960938,-1.1666602558678043,88.59503936767578,-2.5714662516814815,88.3057861328125,0.008450741827982222
4857,2018-11-16,87.14875793457031,88.51239776611328,86.32231140136719,88.34710693359375,1220047.0,-0.009859141011720918,1.8648602794411178,5.800007385251653,49.115034487716684,51.12759125315986,0.8598167954706781,0.6178872008553071,2.293621768782401,2.335799395939233,6.4401555843326035,2.1900863647460938,0.1399109630585258,-0.6632247924804631,-1.9678786872929663,0.6414291023320402,-1.3155517398867147,-0.010897845074211432,2.0293108612060564,27.777735039118696,-19.41489754305948,0.6523269474062537,11,0.6611595153808594,0.9297561645507812,4.070249557495117,3.6776885986328125,1.1157073974609375,4,0.016595548432156715,4.076877192484129,88.01652526855469,-1.2222245016232185,87.47933959960938,-1.1666602558678043,88.59503936767578,0.016595548432156715
4858,2018-11-19,86.73553466796875,87.89256286621094,86.40496063232422,87.52066040039062,819015.0,-0.004741585266330506,-1.0571515989154172,0.655172852868148,48.684176430003596,51.56053795956679,1.190988708255361,1.0010736699840947,2.7453363210893116,2.7505392941473303,6.2188415669182175,1.4876022338867188,0.09699075468149942,-1.0247951507568303,-2.4156355451181497,0.3660452436044892,-1.7202153479374829,-0.32937495357617763,2.3845925639038086,15.151523628622343,-34.09778849469009,0.6954201971806584,11,1.0743827819824219,1.3429794311523438,4.132232666015625,4.090911865234375,-0.0826416015625,0,0.013339725208029174,1.8648602794411178,87.14875793457031,4.076877192484129,88.01652526855469,-1.2222245016232185,87.47933959960938,0.013339725208029174
4859,2018-11-20,85.0,86.48760223388672,84.17355346679688,86.32231140136719,1193847.0,-0.020009499850465295,1.7999981536870868,1.6842033661134217,32.340435227363784,49.266977706233945,2.908481561761974,2.7404227018801066,4.499988817218167,4.471575719456567,6.032094599750742,2.561981201171875,0.041074614593142655,-2.6735530853271428,-4.486209602865799,-0.8608965677884868,-3.579881344096478,-1.7672248265578077,4.063344499246824,18.01802401205593,-26.640110219239663,0.9063282587693283,11,1.7355384826660156,2.169422149658203,5.619834899902344,5.619834899902344,2.8099136352539062,1,0.023334996840533195,-1.0571515989154172,86.73553466796875,1.8648602794411178,87.14875793457031,4.076877192484129,88.01652526855469,0.023334996840533195
4860,2018-11-21,85.6611557006836,85.82644653320312,85.0,85.5785140991211,1012016.0,0.0077783023609834245,3.0,-0.06249783634706147,39.99999999999999,47.57000686994091,2.0119187556357474,2.07843065961346,3.862031509757486,3.8128151699427946,6.616921179925188,0.826446533203125,0.010907536520875283,-1.9442153930664006,-3.9517311939736857,0.06330040784088453,-2.94797329352005,-0.9404574926127509,3.206597157265236,34.28567911784927,-9.576038531414063,1.003757900453644,11,1.0743827819824219,1.5082664489746094,4.917356491088867,4.95867919921875,3.9669418334960938,2,0.038591425784209044,1.7999981536870868,85.0,-1.0571515989154172,86.73553466796875,1.8648602794411178,87.14875793457031,0.038591425784209044
4861,2018-11-22,84.83470916748047,85.82644653320312,84.83470916748047,85.61983489990234,588060.0,-0.009647856446052261,-1.5263147665876318,-9.500369276218612,37.39837764488316,45.98800755838721,2.5203919250153035,2.7153929674942248,4.699886916489561,4.6137824333535775,7.263801726378712,0.9917373657226562,0.05614041059374131,-2.5619842529296903,-4.808881713402357,-0.31508679245702353,-3.6854329831660237,-1.438535522693357,3.8452757148222787,15.238060070230228,-27.873355049265975,1.1234487302363352,11,1.9008293151855469,2.2107467651367188,5.320249557495117,5.785125732421875,2.8512420654296875,3,0.04042869007518801,3.0,85.6611557006836,1.7999981536870868,85.0,-1.0571515989154172,86.73553466796875,0.04042869007518801
4862,2018-11-23,85.33058166503906,85.61983489990234,84.79338836669922,84.87602996826172,583702.0,0.005845160576664954,-1.6666666666666667,-0.5789540171803942,36.36362942781787,43.64170706720478,1.7701686690293315,2.1062012296980015,4.202770508580841,4.080539924356373,7.706184443275449,0.826446533203125,-0.11750616251013923,-1.9256160736083956,-4.323044509825124,0.4718123626083326,-3.1243302917167597,-0.7269018555000315,3.169145960643448,31.1111931694628,-8.949647336834907,1.1987142181083663,11,1.2809867858886719,1.714874267578125,4.772724151611328,5.289253234863281,0.7437973022460938,4,0.04213072614209912,-1.5263147665876318,84.83470916748047,3.0,85.6611557006836,1.7999981536870868,85.0,0.04213072614209912
4863,2018-11-26,87.14875793457031,87.47933959960938,85.82644653320312,85.9504165649414,1218081.0,0.021307440240691422,-1.2857142857142858,2.6363148089091792,50.38166594082486,42.85296962273053,-0.256349848765538,0.289868574099458,2.395127126103972,2.233207414024875,7.971135127758674,2.1487579345703125,-0.2989208625919275,-0.09917526245116903,-2.4969035853369093,2.298553060434571,-1.2980394238940391,1.099688898991701,1.177922724756769,89.99990768435434,43.018039105312795,1.1988641614428734,11,-0.6818161010742188,-0.103302001953125,2.954547882080078,3.4710769653320312,1.3223190307617188,0,0.0128023327457929,-1.6666666666666667,85.33058166503906,-1.5263147665876318,84.83470916748047,3.0,85.6611557006836,0.0128023327457929
4864,2018-11-27,86.23966979980469,87.39669036865234,85.78512573242188,87.02479553222656,758909.0,-0.01043145256812672,1.1081148514456232,-0.6551770241104228,38.9558003634797,42.50804837217917,0.3168089235746976,1.2020028782481944,3.3097302625028675,3.0923816840995073,7.696232968385535,1.6115646362304688,-0.4357509164133688,-0.9710731506347656,-3.408812603211601,1.4666663019420696,-2.1899428769231832,0.24779657565365198,1.9208857718211902,53.84615384615385,9.725809393016725,1.2188697262884174,11,0.10330581665039062,0.8057861328125,3.863636016845703,4.380165100097656,1.73553466796875,1,0.004791568283607939,-1.2857142857142858,87.14875793457031,-1.6666666666666667,85.33058166503906,-1.5263147665876318,84.83470916748047,0.004791568283607939
4865,2018-11-28,85.78512573242188,86.90082550048828,85.78512573242188,86.6942138671875,1065035.0,-0.005270707418499887,-1.4545469804290174,1.15788859952579,37.06562550568758,41.14497166975302,0.5651913680900975,1.5265255294058306,3.7313175494670787,3.514975542604361,8.105336159393802,1.1156997680664062,-0.6887293220578812,-1.2933860778808537,-3.739604776710138,1.1528326209484305,-2.516495427295496,-0.07027672846621158,2.21594975501084,36.92313373270502,-3.1551766304059825,1.2231093494146434,11,0.5578498840332031,1.2603302001953125,3.5640487670898438,4.834709167480469,2.3140487670898438,2,0.023603018420089272,1.1081148514456232,86.23966979980469,-1.2857142857142858,87.14875793457031,-1.6666666666666667,85.33058166503906,0.023603018420089272
4866,2018-11-29,86.07437896728516,86.90082550048828,86.07437896728516,86.52892303466797,1118265.0,0.0033718343639841386,-2.6363758434321394,0.5,40.23435246194856,40.15822922244545,-0.03187960899683162,1.1806427781625075,3.391806996029686,3.1858925068232935,8.513122195289363,1.1156997680664062,-0.9811054723522687,-0.9297527313232479,-3.4043744557847617,1.544868993138266,-2.167063593554005,0.30755813090750905,1.7735956393221244,47.6922508826796,9.0078886614332,1.2373108622307536,11,-0.04132080078125,0.6611595153808594,3.2747955322265625,4.5454559326171875,0.826446533203125,3,0.04128660130380046,-1.4545469804290174,85.78512573242188,1.1081148514456232,86.23966979980469,-1.2857142857142858,87.14875793457031,0.04128660130380046
4867,2018-11-30,88.22313690185547,88.80165100097656,86.36363220214844,86.81818389892578,1664526.0,0.02496396675004764,-1.1071386181703087,-3.090906039141965,49.6710336521672,40.26788002490807,-2.248682963800931,-0.9518258717251911,1.174095730156381,1.0107148846366556,9.018870792073235,2.7272720336914062,-0.9609444767559268,1.177682876586914,-1.3515377609590473,3.7069035141328754,-0.08692744218606663,2.4422931953598948,-4.049583435058594,80.82183812110819,42.44275096099709,1.2646103187729827,11,-1.73553466796875,-1.4875984191894531,1.12603759765625,2.396697998046875,-2.2727203369140625,4,-0.006088943193472085,-2.6363758434321394,86.07437896728516,-1.4545469804290174,85.78512573242188,1.1081148514456232,86.23966979980469,-0.006088943193472085
4868,2018-12-03,88.42974853515625,90.7437973022461,88.22313690185547,90.49586486816406,1067459.0,0.002341921184809248,-1.033332102458058,-1.4705946239478687,49.337740854159925,42.15646953899653,-2.4470282236040504,-1.1901680701275978,0.9035062326091179,0.7865344523169568,9.945693457346671,2.520660400390625,-1.069719274090147,1.3656997680664062,-1.2000646634804326,3.931464199613245,0.08281755229299392,2.6485819838398186,-4.163633117675786,53.33329230409436,17.1237253307296,1.282882215773418,12,-0.6611557006835938,-0.9710731506347656,1.0330619812011719,2.1900863647460938,-3.0991668701171875,0,-0.026635488700215926,-1.1071386181703087,88.22313690185547,-2.6363758434321394,86.07437896728516,-1.4545469804290174,85.78512573242188,-0.026635488700215926
4869,2018-12-04,88.59503936767578,89.00826263427734,87.85124206542969,88.42974853515625,1002249.0,0.001869176778828141,1.3333205117356084,-0.08000073852516525,54.83870540798628,43.80521458432834,-2.2894993311551843,-1.3017860925622102,0.6814998743233645,0.5965399470725856,10.608513922703992,1.1570205688476562,-1.1137711452199284,1.4545444488525447,-1.2010156159078633,4.110104513612953,0.1267644164723407,2.782324481232749,-4.069816674804699,56.666661538011795,17.280245443541055,1.3277800323802065,12,-0.826446533203125,-1.1363639831542969,0.8677711486816406,2.0247955322265625,-3.9669418334960938,1,-0.0013992025200112446,-1.033332102458058,88.42974853515625,-1.1071386181703087,88.22313690185547,-2.6363758434321394,86.07437896728516,-0.0013992025200112446
4870,2018-12-05,87.68595123291016,88.18181610107422,87.52066040039062,87.7272720336914,766521.0,-0.010261162941559765,-2.555532761662495,-0.24998846065081928,48.61112802855122,45.05107573806924,-1.187910733388918,-0.4825272741060189,1.45553215316545,1.4582325406392869,11.589815562062071,1.0743789672851562,-1.145550049168861,0.5867786407470703,-2.003821815880542,3.1773790973746827,-0.7085215875667359,1.8820788690608765,-2.9119855556640744,34.513340849304775,-4.156423598425228,1.2953002283138078,12,0.0826416015625,-0.22727584838867188,1.673553466796875,2.9338836669921875,-2.1074371337890625,2,0.003298740913409981,1.3333205117356084,88.59503936767578,-1.033332102458058,88.42974853515625,-1.1071386181703087,88.22313690185547,0.003298740913409981
4871,2018-12-06,86.0330581665039,87.85124206542969,85.53719329833984,87.47933959960938,1798105.0,-0.018850146952456015,1.113203209096388,35.00129246676514,45.602611544223464,46.07762930655875,0.7295660785411684,1.0243612770180022,2.922070931062308,3.068812847045905,12.236894573666843,2.3140487670898438,-0.8813473437722337,-0.9400814056396456,-3.477442674077949,1.5972798627986577,-2.2087620398587973,0.3285992285795061,-1.0202992242578262,9.52376765722994,-29.262860000567535,1.2686806342191486,12,2.1074371337890625,1.4256172180175781,3.326446533203125,4.5867767333984375,-0.12397003173828125,3,0.024015377077601485,-2.555532761662495,87.68595123291016,1.3333205117356084,88.59503936767578,-1.033332102458058,88.42974853515625,0.024015377077601485
4872,2018-12-07,87.14875793457031,88.34710693359375,86.48760223388672,86.65289306640625,1224595.0,0.012968268149984086,-3.5,-0.34285503278524215,51.543212338860506,46.2066900174516,-0.11298440807371435,-0.1786035801201109,1.6344678143510265,1.930714261284308,12.848534365065678,2.3140487670898438,-0.7179153889889847,0.22520523071288778,-2.254200714447549,2.7046111758733247,-1.0144977418673307,1.4649082032931062,-1.906757457924229,30.952318152511577,-10.376863297763709,1.2397029725802213,12,0.9917373657226562,0.3099174499511719,2.2107467651367188,3.4710769653320312,-1.2396697998046875,4,-0.002844933650898107,1.113203209096388,86.0330581665039,-2.555532761662495,87.68595123291016,1.3333205117356084,88.59503936767578,-0.002844933650898107
4873,2018-12-10,87.06611633300781,88.18181610107422,85.78512573242188,86.44628143310547,1386638.0,-0.0009482820354657084,-1.4680842705677617,1.250007693017817,58.80283292528009,48.41191585765165,-0.048386694887696535,-0.20405902918068364,1.5313763210591986,1.9988265363362387,13.233092120578602,2.3966903686523438,-0.434150668474075,0.20454711914062784,-2.1898903741855094,2.598984612466765,-0.9926716275224408,1.4017658658036964,-1.604043983337732,44.04760858097415,-0.22076498204206274,1.1972187466630653,12,1.0743789672851562,0.3925590515136719,2.2933883666992188,3.5537185668945312,0.16529083251953125,0,-0.01281439686363306,-3.5,87.14875793457031,1.113203209096388,86.0330581665039,-2.555532761662495,87.68595123291016,-0.01281439686363306
4874,2018-12-11,87.68595123291016,88.92562103271484,87.31404876708984,87.39669036865234,1136661.0,0.007119128841484246,-6.090939608580348,0.4666740519183191,58.657265025293874,50.810986915385676,-0.4933754929218708,-0.9438861012104809,0.7145278921456679,1.3547231203290266,13.84534791468631,1.8595046997070312,-0.13736734146306162,0.8698364257812443,-1.4181959027171445,3.157868754279633,-0.2741797384679501,2.0138525900304387,-2.0126098851370386,63.41460119605159,17.144735649659047,1.1440161642491926,12,0.4545440673828125,-0.22727584838867188,1.673553466796875,2.9338836669921875,-0.785125732421875,1,-0.02686142460398011,-1.4680842705677617,87.06611633300781,-3.5,87.14875793457031,1.113203209096388,86.0330581665039,-0.02686142460398011
4875,2018-12-12,88.67768859863281,89.62809753417969,87.93388366699219,88.18181610107422,1210705.0,0.011310105573108409,-2.4166583326281454,1.7142744105079917,66.20212847398464,53.696295361167465,-1.1528921759667838,-1.9407460630803541,-0.49207174134959075,0.3396190928942673,14.35010073499149,1.9421463012695312,-0.11209518849634037,1.8016563415527287,-0.6184556409318702,4.221768324037328,0.5916003503104292,3.011712332795028,-2.8925628662109375,76.76775400361431,25.47488815370687,1.2100559912423001,12,-0.5371932983398438,-1.2190132141113281,0.4752044677734375,1.9421463012695312,-1.9834747314453125,2,-0.0456664029977385,-6.090939608580348,87.68595123291016,-1.4680842705677617,87.06611633300781,-3.5,87.14875793457031,-0.0456664029977385
4876,2018-12-13,88.76033020019531,89.21487426757812,87.85124206542969,88.67768859863281,1185538.0,0.0009319322917464845,1.750007693017817,0.16665897376721286,64.98196341492678,55.39750977925186,-0.9101792052901487,-2.070987107307346,-0.7384273695906813,0.21603961941009686,14.804189803713575,1.3636322021484375,0.14159156358287817,1.8471076965332003,-0.6678022287043035,4.362017621770704,0.5896527339144484,3.104562659151952,-2.7768576049804636,77.41936764700044,22.599852522984293,1.2574549626187501,12,-0.6198348999023438,-1.3016548156738281,0.3822307586669922,1.8595046997070312,-1.9421463012695312,3,-0.03584727652429598,-2.4166583326281454,88.67768859863281,-6.090939608580348,87.68595123291016,-1.4680842705677617,87.06611633300781,-0.03584727652429598
4877,2018-12-14,88.59503936767578,89.09091186523438,87.6446304321289,88.09917449951172,864741.0,-0.001862215160159053,-1.058832473527016,6.000184638109306,57.38398005043482,56.29153635661574,-0.7672731524039307,-1.8886194657429485,-0.707510695912589,0.32845904111773905,14.74605275828545,1.4462814331054688,0.4804362731573235,1.6095027923583984,-1.0147208503478282,4.233726435064625,0.2973909710052851,2.9216146137115118,-2.4211537841796797,73.11824754916559,21.809085380155523,1.312111821353112,12,-1.0123939514160156,-1.1363639831542969,0.5061988830566406,2.0247955322265625,-1.5702438354492188,4,-0.030317174100044864,1.750007693017817,88.76033020019531,-2.4166583326281454,88.67768859863281,-6.090939608580348,87.68595123291016,-0.030317174100044864
4878,2018-12-17,87.89256286621094,88.8843002319336,87.43801879882812,88.42974853515625,879665.0,-0.007929072626171707,-1.0000105504151588,-1.083330768994061,58.620706120539,56.71175865801049,-0.16652136129091843,-1.1541929476280757,-0.14634540552958697,1.0103912649943538,14.633702461251785,1.4462814331054688,0.7629422726949144,0.849174880981451,-1.802711090571833,3.501060852534735,-0.47676810479519816,2.1751178667581,-1.5358808139648374,25.000082424737975,-24.914622973131905,1.3259429857766452,12,-0.3099174499511719,-0.4338874816894531,0.7851219177246094,2.7272720336914062,-0.9504165649414062,0,-0.022567037150396208,-1.058832473527016,88.59503936767578,1.750007693017817,88.76033020019531,-2.4166583326281454,88.67768859863281,-0.022567037150396208
4879,2018-12-18,86.98347473144531,87.93388366699219,86.98347473144531,87.39669036865234,1075379.0,-0.01034317472514057,-3.6000627757980834,0.7692231217156654,55.96709757517092,57.5290886076349,0.5475015877464386,-0.09369249447678385,0.5853079215195862,1.8828834780520083,13.120304060328294,0.950408935546875,0.7488928558498031,-0.15908699035644247,-2.631495480211541,2.313321499498656,-1.3952912352839917,1.0771172545711067,-0.4513080691992144,0.0,-49.42824190172135,1.2362042449275523,12,0.5991706848144531,0.4752006530761719,1.9008235931396484,3.6363601684570312,-0.661163330078125,1,0.0028503395023882216,-1.0000105504151588,87.89256286621094,-1.058832473527016,88.59503936767578,1.750007693017817,88.76033020019531,0.0028503395023882216
4880,2018-12-19,88.9669418334961,88.9669418334961,86.90082550048828,87.43801879882812,1469391.0,0.022802803729956578,1.702708097345795,-3.700060929451081,62.32396609539214,59.387016891098085,-1.380301359512302,-1.9149821593580327,-1.4602898417058157,-0.1293163089718803,11.731456012053554,2.0661163330078125,0.7691550243839487,1.659090805053708,-0.8382005976720848,4.156382207779501,0.41044510369081877,2.9077365064165974,-2.2663099456499936,89.28577316052713,38.00053765321818,1.2486457013628962,12,-1.2603302001953125,-1.5082664489746094,-0.08264350891113281,1.65289306640625,-1.9421463012695312,2,-0.023223416365986793,-3.6000627757980834,86.98347473144531,-1.0000105504151588,87.89256286621094,-1.058832473527016,88.59503936767578,-0.023223416365986793
4881,2018-12-20,88.26446533203125,88.3057861328125,87.14875793457031,87.7272720336914,1486021.0,-0.007895927262280722,2.733343180335537,0.35135404867289755,50.20083328946168,59.23786366338711,-0.366560691225402,-0.9933098795203819,-0.7667770801558618,0.5499479370708968,10.180310383368814,1.8181838989257812,0.6761003815823727,0.7851264953613253,-1.454879357877516,3.0251323486001667,-0.3348764312580954,1.905129421980746,-1.4021068276091455,62.26420352610439,14.107281952824799,1.1200029266194238,12,-0.5578536987304688,-0.8057899475097656,0.6198329925537109,2.3553695678710938,-0.6198348999023438,3,-0.01779030166825135,1.702708097345795,88.9669418334961,-3.6000627757980834,86.98347473144531,-1.0000105504151588,87.89256286621094,-0.01779030166825135
4882,2018-12-21,88.92562103271484,89.17355346679688,87.76859283447266,88.05785369873047,2344556.0,0.007490621488460469,1.0606152159074378,1.6153725980315576,52.307718527576526,58.516184285864476,-0.8372029905705887,-1.4454328857503782,-1.3907663661673269,-0.11959453951793364,8.712731037322028,1.4049606323242188,0.7553188055246665,1.2665302276611357,-0.8191141363458314,3.3521745916681027,0.22370804565764502,2.3093524096646263,-2.0247955322265625,89.09097622956048,39.87083904244209,1.0428221820034866,12,-0.6611595153808594,-1.4669456481933594,-0.8057842254638672,1.6942138671875,-1.3636398315429688,4,-0.02369887451237207,2.733343180335537,88.26446533203125,1.702708097345795,88.9669418334961,-3.6000627757980834,86.98347473144531,-0.02369887451237207
4883,2018-12-24,88.26446533203125,88.47107696533203,87.76859283447266,88.26446533203125,251805.0,-0.00743492924767275,2.4000221557549573,0.0,48.52942873453285,57.39086914244659,0.013203251317193576,-0.7340400872176076,-0.7046892796772823,0.5305642036522187,8.811679889357585,1.1570281982421875,1.0059164392765894,0.5495891571044922,-1.5382645629011904,2.6374428771101748,-0.4943377028983491,1.5935160171073335,-1.2099209594726545,60.00013427730278,11.23771140618787,1.0439268600028384,12,-3.814697265625e-06,-0.8057899475097656,-0.3202495574951172,2.3553695678710938,-0.2479400634765625,0,-0.014044947705073918,1.0606152159074378,88.92562103271484,2.733343180335537,88.26446533203125,1.702708097345795,88.9669418334961,-0.014044947705073918
4884,2018-12-27,86.65289306640625,89.09091186523438,86.07437896728516,88.84297180175781,1247522.0,-0.018258449304174973,1.2461497383924056,-100.0,45.67473274732492,55.11004739503995,1.6347355644641794,0.9592588230962349,0.8576415565241859,2.1038421102474274,8.504397570866484,3.0165328979492188,1.0537122970686994,-1.082644271850583,-3.1165111666234395,0.9512226229222733,-2.099577719237004,-0.06571082446416199,4.090904235839844,18.666715901677684,-30.580441580217922,1.016933447386426,12,0.9917335510253906,0.8057823181152344,1.2913227081298828,3.9669418334960938,1.0743789672851562,3,0.003338067831637259,2.4000221557549573,88.26446533203125,1.0606152159074378,88.92562103271484,2.733343180335537,88.26446533203125,0.003338067831637259
4885,2018-12-28,87.8099136352539,88.34710693359375,87.10743713378906,87.2727279663086,791125.0,0.013352359372017508,-1.8571478811324071,-0.2452814413811843,57.76173044570228,54.30779928734834,0.38182961890628064,-0.04036133768033778,-0.31754092137144596,0.9260829754101962,8.180509334057637,1.6942138671875,1.0386820725140495,-0.02686309814453125,-1.8417348315074804,1.788008635218418,-0.9342989648259987,0.8805727685369362,2.8404953002929716,55.99990152997797,1.6566203946506803,0.9074358666814732,12,-0.18594741821289062,-0.04132080078125,-0.8574333190917969,1.9008293151855469,0.6198348999023438,4,-0.01694116498127929,1.2461497383924056,86.65289306640625,2.4000221557549573,88.26446533203125,1.0606152159074378,88.92562103271484,-0.01694116498127929
4886,2018-12-31,89.62809753417969,89.62809753417969,88.34710693359375,88.47107696533203,323609.0,0.02070590692616081,1.2142918372864369,2.1538559863655733,60.20409957547288,54.62114590124146,-1.4531286358697173,-1.6639715052367592,-2.121144370457813,-0.8998381575440675,8.076646353372194,1.8181838989257812,1.0299112739984793,1.6136348724365206,-0.17031082731162428,3.3975805721846655,0.7216620225624553,2.505607722310586,0.9307908020019511,100.0,40.934112355948095,0.8919728498740689,12,-1.7768592834472656,-1.8595046997070312,-2.675617218017578,0.08264541625976562,-2.1487579345703125,0,-0.02904560147514401,-1.8571478811324071,87.8099136352539,1.2461497383924056,86.65289306640625,2.4000221557549573,88.26446533203125,-0.02904560147514401
4887,2019-01-02,87.68595123291016,88.18181610107422,87.06611633300781,88.14049530029297,823048.0,-0.021668944836510606,3.153870188893623,-0.39285737835717066,52.21239275438174,53.909111082779546,0.3872228895087346,0.2486132577210185,-0.17203135598245467,1.0489310878151485,7.894843080517452,2.561981201171875,0.7839323778242004,-0.30165214538574503,-2.0885425423767146,1.4852382516052245,-1.1950973438812298,0.5917930531097397,2.7832469158935567,45.34889961850006,-14.97158958301943,0.8934451984954844,1,0.16528701782226562,0.0826416015625,-0.7954540252685547,2.024791717529297,-0.826446533203125,2,-0.00047123627217648956,1.2142918372864369,89.62809753417969,-1.8571478811324071,87.8099136352539,1.2461497383924056,86.65289306640625,-0.00047123627217648956
4888,2019-01-03,86.07437896728516,87.31404876708984,86.07437896728516,87.02479553222656,940611.0,-0.018378910680279525,-1.608687275733907,2.090922823861157,44.62808698332415,52.64922101701879,1.9151630107183593,1.765181336306,1.414603191789638,2.6532037714413548,6.781743011687746,1.611572265625,0.5012660477931377,-1.7954559326171875,-3.7611720415128502,0.17026017627847523,-2.778313987065019,-0.8125978781693561,4.306922797888191,0.0,-57.453495340428546,0.9828580544478319,1,1.7768592834472656,2.0661163330078125,0.7541332244873047,3.636363983154297,0.20661163330078125,3,0.017282753029819853,3.153870188893623,87.68595123291016,1.2142918372864369,89.62809753417969,-1.8571478811324071,87.8099136352539,0.017282753029819853
4889,2019-01-04,88.47107696533203,88.76033020019531,86.52892303466797,86.85950469970703,942498.0,0.027844499452709393,1.037741501717423,-1.695648334711374,49.37027637521399,51.20992215922122,-0.2775106341987481,-0.675935341452444,-0.9463931980331921,0.2617490939728384,5.726599078565682,2.6859512329101562,0.39765075032349273,0.6074401855468778,-1.3494096629795678,2.5642900340733235,-0.37098473871634496,1.5858651098101006,1.8240863438835504,67.44197529804012,11.91806705360387,0.9784249242632228,1,-0.6198387145996094,-0.3305816650390625,-1.7148780822753906,1.2396659851074219,-1.65289306640625,4,-0.005137856487894443,-1.608687275733907,86.07437896728516,3.153870188893623,87.68595123291016,1.2142918372864369,89.62809753417969,-0.005137856487894443
4890,2019-01-07,87.97520446777344,89.09091186523438,87.39669036865234,88.80165100097656,725342.0,-0.0056049108315128215,1.41175767843955,-0.5128200272685957,47.66584164703919,50.92825642117427,0.07028050305314082,-0.16578131631666793,-0.42917025309284895,0.780488436384843,4.938423713157826,1.6942214965820312,0.3171477142646211,0.09710502624511719,-1.8584906234745233,2.0527006759647577,-0.8806927986147031,1.0749028511049374,2.2355431546035334,53.48835212207999,0.7037484694725933,0.9777978248598214,1,-0.12396621704101562,0.16529083251953125,-1.2809886932373047,1.7355384826660156,-0.3719024658203125,0,-0.002818208102862152,1.037741501717423,88.47107696533203,-1.608687275733907,86.07437896728516,3.153870188893623,87.68595123291016,-0.002818208102862152
4891,2019-01-08,88.09917449951172,89.21487426757812,87.7272720336914,87.7272720336914,927841.0,0.0014091474124813264,-6.999958970992492,-0.4500018463129131,48.522175776361365,50.507640559928156,-0.0889564687200135,-0.13389129417939216,-0.5938519508137574,0.6691217311391853,5.2425326837392285,1.4876022338867188,0.3388861745605283,0.11776924133300781,-1.6352394913053416,1.8707779739713573,-0.7587351249861598,0.9942736076521754,2.02884574976342,64.47376412369331,13.672112985120208,0.8765043663191739,1,-0.24793624877929688,0.04132080078125,-1.404958724975586,1.6115684509277344,-0.12397003173828125,1,0.0037522943605603487,1.41175767843955,87.97520446777344,1.037741501717423,88.47107696533203,-1.608687275733907,86.07437896728516,0.0037522943605603487
4892,2019-01-09,86.90082550048828,88.42974853515625,86.90082550048828,88.14049530029297,1275431.0,-0.013602272732193166,-1.466661743165565,-3.333319656997497,47.129181425027085,50.35205752553862,0.8850422060527166,1.1014002193589647,0.5769960906449114,1.8771924411942393,5.369105215177386,1.5289230346679688,0.07278415837841123,-1.068183135986331,-2.8492659350888374,0.7128996631161755,-1.9587245355375842,-0.17764173643507775,3.1461219231470636,26.315802259790928,-26.60326752601089,0.8905413995512541,1,0.9504127502441406,1.2396697998046875,-0.5165271759033203,2.809917449951172,0.7024765014648438,2,0.0066571761060871815,-6.999958970992492,88.09917449951172,1.41175767843955,87.97520446777344,1.037741501717423,88.47107696533203,0.0066571761060871815
4893,2019-01-10,85.9504165649414,86.28099060058594,85.24793243408203,86.1156997680664,945878.0,-0.010936707793892442,3.16669231005939,0.1333284098322317,47.016705392249094,50.50116559719686,1.645752107559403,2.070071693085538,1.5149361417190335,2.821338431506433,5.753273391371268,1.65289306640625,-0.002014705323105659,-1.9628070831298885,-3.9237668826562526,-0.0018472836035243745,-2.9432869828930706,-0.9823271833667064,4.017079489566939,17.70845553942168,-40.17348814880553,0.9804798997631834,1,1.4875984191894531,2.0454483032226562,0.6611537933349609,3.760326385498047,2.3553695678710938,3,0.010576890387479887,-1.466661743165565,86.90082550048828,-6.999958970992492,88.09917449951172,1.41175767843955,87.97520446777344,0.010576890387479887
4894,2019-01-11,85.33058166503906,86.65289306640625,85.20661163330078,86.28099060058594,1111190.0,-0.00721154038193661,-1.4137900299229642,5.750184638109306,38.60104952854443,48.37220105084599,2.3001801829476562,2.6397415635559014,2.125499559748988,3.425304271830271,6.1199370353443845,1.4462814331054688,-0.1851031484978165,-2.4648735046386747,-4.740903030611079,-0.18884397866627012,-3.602888267624877,-1.3268587416524724,4.448131844652224,3.092861996570043,-48.71752265848973,1.1380147629862054,1,2.086772918701172,2.086772918701172,2.283052444458008,4.380161285400391,3.0991668701171875,4,0.011137963869479517,3.16669231005939,85.9504165649414,-1.466661743165565,86.90082550048828,-6.999958970992492,88.09917449951172,0.011137963869479517
4895,2019-01-14,84.62809753417969,85.24793243408203,84.3388442993164,85.12396240234375,879027.0,-0.00823250137467646,1.4444262093299962,0.5217384323925119,38.601031064920356,45.97186010522904,2.7981104232668343,3.1866670601586407,2.7637332631166203,4.100415553608428,6.253001817399408,0.9917373657226562,-0.30363341029986657,-2.9648780822753906,-5.602274469593425,-0.32748169495735624,-4.283576275934408,-1.6461798886163734,4.876289862928175,5.932146372069953,-42.715342212548016,1.3186981936590148,1,2.148761749267578,2.3553733825683594,2.985536575317383,5.082645416259766,3.6363677978515625,0,0.02587895070973989,-1.4137900299229642,85.33058166503906,3.16669231005939,85.9504165649414,-1.466661743165565,86.90082550048828,0.02587895070973989
4896,2019-01-15,85.5785140991211,85.70247650146484,84.62809753417969,85.28925323486328,983583.0,0.011230508455629007,3.0000284050561,-0.583346155029695,39.69466796456586,44.5810017952495,1.3553842539116374,2.092961895845548,1.7867605044193624,3.1245758722988057,6.342578304382817,1.0743789672851562,-0.24200898015693895,-1.8553707122802763,-4.578738379393428,0.8679969548328756,-3.217054545836845,-0.4936868787237074,3.5126298501634494,30.303075514310812,-12.682124727263194,1.361683833556575,1,1.1983451843261719,1.4049568176269531,2.0351200103759766,4.132228851318359,3.8429718017578125,1,0.02366000302934479,1.4444262093299962,84.62809753417969,-1.4137900299229642,85.33058166503906,3.16669231005939,85.9504165649414,0.02366000302934479
4897,2019-01-16,85.90908813476562,86.15702056884766,85.45454406738281,85.9504165649414,874060.0,0.0038628157911417826,2.0909579200026855,-0.14287598248668038,42.597391760556825,44.3553689927198,0.8339552861087043,1.634655340297769,1.4382526758249696,2.773541890354636,6.475711852494359,0.7024765014648438,-0.43880703618042105,-1.3904991149902344,-4.137573451120062,1.3565752211395932,-2.764036283055148,-0.016961946925320603,2.8018718425214644,67.85698978262948,25.90772804547865,1.3735371680649147,1,0.8677711486816406,1.0743827819824219,1.8904972076416016,3.801654815673828,4.049591064453125,2,0.024050032166174296,3.0000284050561,85.5785140991211,1.4444262093299962,84.62809753417969,-1.4137900299229642,85.33058166503906,0.024050032166174296
4898,2019-01-17,85.90908813476562,86.1156997680664,85.24793243408203,85.7437973022461,692157.0,0.0,1.999986812085405,-3.999446187926897,47.39883436872667,44.13631988088787,0.903003538081947,1.558336059058803,1.3986345956452766,2.73242046320766,6.803745007061174,0.867767333984375,-0.8411898409489709,-1.291325378417966,-4.090973544118455,1.5083227872825233,-2.6911494612682105,0.10849870443227871,2.4521025882838074,67.85698978262948,22.014079503132372,1.3998240828502473,1,0.8677711486816406,1.0743827819824219,1.8904972076416016,3.801654815673828,4.5867767333984375,3,0.019721008614708824,2.0909579200026855,85.90908813476562,3.0000284050561,85.5785140991211,1.4444262093299962,84.62809753417969,0.019721008614708824
4899,2019-01-18,87.23140716552734,87.47933959960938,85.70247650146484,85.90908813476562,1143779.0,0.015392073871013379,-1.0476171636312483,7.9999538426032775,48.00002321076642,44.17345116574646,-0.6857715286609078,0.2693537843203444,0.083217659328497,1.3775713038473043,7.176927113610297,1.7768630981445312,-0.97501829590081,0.018597030639654122,-2.779201594313193,2.816395655592501,-1.3803022818367765,1.4174963431160847,0.8079958436234449,92.10530790926825,45.58306339333201,1.398899312476426,1,-0.4545478820800781,-0.24793624877929688,0.5681781768798828,2.4793357849121094,3.1818161010742188,4,0.012316423662024123,1.999986812085405,85.90908813476562,2.0909579200026855,85.90908813476562,3.0000284050561,85.5785140991211,0.012316423662024123
4900,2019-01-21,86.90082550048828,87.19007873535156,86.611572265625,86.90082550048828,430693.0,-0.003789709185956003,1.0,0.0,39.4904653349319,43.169927783365395,-0.5851525187710109,0.46083812975055594,0.37037723049029125,1.6647929482746235,6.979085615677608,0.6198348999023438,-0.8585882669142961,-0.20867881774901775,-2.8836458516218215,2.466288216123786,-1.5461623346854196,1.1288046991873841,0.8425328118757562,79.71010226962576,38.302040319638124,1.337483516936401,1,-0.5165290832519531,0.08264541625976562,0.8987598419189453,2.809917449951172,4.5041351318359375,0,0.0175938838999794,-1.0476171636312483,87.23140716552734,1.999986812085405,85.90908813476562,2.0909579200026855,85.90908813476562,0.0175938838999794
4901,2019-01-22,86.6942138671875,87.02479553222656,85.99173736572266,86.36363220214844,817190.0,-0.002377556624011845,1.0833141010846987,100.0,45.5882362923387,42.99871165751113,-0.669162524206385,0.5731652059296835,0.5289385584562467,1.8231039262255564,6.801986921373926,1.0330581665039062,-1.018292356952358,-0.33677787780762003,-2.9607013256504047,2.2871455700351646,-1.6487396017290052,0.9751838461137652,0.785125732421875,64.81477049320455,22.917698933728794,1.3119617239213899,1,-0.7851219177246094,0.2892570495605469,1.1053714752197266,3.016529083251953,3.8016510009765625,1,0.018112529023555313,1.0,86.90082550048828,-1.0476171636312483,87.23140716552734,1.999986812085405,85.90908813476562,0.018112529023555313
4902,2019-01-23,86.81818389892578,87.31404876708984,86.0330581665039,86.32231140136719,886897.0,0.0014299689242029956,-1.3846159308625845,1.5,53.81356661498045,43.75391846003684,-0.9008187853204106,0.2985214179392983,0.3706895298420392,1.6708577530915676,6.004679767251629,1.2809906005859375,-1.1184204796669235,-0.10743598937987997,-2.5756435304905665,2.3607715517308066,-1.3415397599352303,1.1266677811754704,-2.479339599609375,70.3704590135909,22.21640846003271,1.234103770555344,1,-0.9090919494628906,0.16528701782226562,0.9814014434814453,2.892559051513672,3.8016510009765625,2,0.029985676790750482,1.0833141010846987,86.6942138671875,1.0,86.90082550048828,-1.0476171636312483,87.23140716552734,0.029985676790750482
4903,2019-01-24,87.02479553222656,87.3553695678711,86.23966979980469,86.77685546875,731573.0,0.002379819802972527,1.4545469804290174,0.5000076928994538,40.43718162529625,43.957933137453715,-1.0493535369641762,-0.006034442453540123,0.12616435342059162,1.4316059033806,5.154546962895805,1.1156997680664062,-1.2559719698126486,0.16115913391112713,-2.226428057729649,2.548746325551903,-1.032634461909268,1.3549527297315223,-2.6264471435546852,74.41873446201541,27.518724347684852,1.1937935958203891,1,-1.1157035827636719,-0.041324615478515625,0.4958648681640625,2.603302001953125,4.256195068359375,3,0.0337131923039764,-1.3846159308625845,86.81818389892578,1.0833141010846987,86.6942138671875,1.0,86.90082550048828,0.0337131923039764
4904,2019-01-25,86.94214630126953,87.39669036865234,86.611572265625,87.02479553222656,1001337.0,-0.0009497204842776608,-1.1111076919920813,-0.3333435903747923,42.774584980869896,44.421661350337,-0.7979795543721764,0.10476749428094934,0.15983303188090758,1.5118134855907783,5.354959293294734,0.7851181030273438,-1.2857757388401865,0.06404724121094318,-2.321668474867721,2.4497629572896074,-1.128810616828389,1.2569050992502753,-2.4255170654296876,67.64702688026065,20.688933751476284,1.192857858039335,1,-0.888427734375,0.041324615478515625,0.5785140991210938,1.8388442993164062,3.8843002319335938,4,0.04087452079432552,1.4545469804290174,87.02479553222656,-1.3846159308625845,86.81818389892578,1.0833141010846987,86.6942138671875,0.04087452079432552
4905,2019-01-28,86.32231140136719,87.02479553222656,86.23966979980469,86.77685546875,780581.0,-0.007129279943866473,-1.5333694394525,5.499676913135789,38.37838161515131,44.27540731151316,0.09773025967149351,0.6402675593484446,0.7584428118009896,2.1381138582764834,5.654966984677921,0.785125732421875,-1.257895787851453,-0.481407546997076,-2.8373747087256334,1.8745596147314814,-1.6593911278613547,0.6965760338672027,-1.6328784975585933,23.5291881618246,-20.336991242115893,1.1779835808642802,1,0.041324615478515625,0.6611595153808594,1.1983489990234375,2.3553733825683594,5.2892608642578125,0,0.04739112981130833,-1.1111076919920813,86.94214630126953,1.4545469804290174,87.02479553222656,-1.3846159308625845,86.81818389892578,0.04739112981130833
4906,2019-01-29,87.02479553222656,87.60330200195312,85.99173736572266,86.44628143310547,728265.0,0.008137920769904827,-1.1666606832390516,-1.272734902145087,50.867071146898894,45.19426057666228,-0.4224491015468317,-0.28169185905939287,0.0251411227296785,1.452843747261383,5.2580572544798505,1.6115646362304688,-0.9952071954226938,0.35124168395995525,-1.6007161678919601,2.3031995358118706,-0.6247372419660024,1.327220609885913,-2.1729271805273385,64.10280687967202,17.272374696955396,0.9759789259259594,1,-0.5991783142089844,-0.041324615478515625,0.5578479766845703,1.6528892517089844,5.371894836425781,1,0.05033238025219622,-1.5333694394525,86.32231140136719,-1.1111076919920813,86.94214630126953,1.4545469804290174,87.02479553222656,0.05033238025219622
4907,2019-01-30,87.6446304321289,87.76859283447266,86.90082550048828,86.90082550048828,863769.0,0.007122509120665699,-1.3333196569974972,1.285716169702085,62.42418952730072,46.8637444831705,-0.8607215870238605,-0.9536766301103512,-0.59096917613914,0.8454246135698895,5.537614732201831,0.867767333984375,-0.6411482662406627,0.9731426239013672,-0.9743858130260179,2.9206710608287523,-0.0006215945623182506,1.9469068423650526,-2.572647388409365,93.0234954657873,40.75331255902057,0.9737642184636919,1,-0.9090957641601562,-0.6611595153808594,-0.06198692321777344,1.0330543518066406,3.8429718017578125,2,0.03253176403365776,-1.1666606832390516,87.02479553222656,-1.5333694394525,86.32231140136719,-1.1111076919920813,86.94214630126953,0.03253176403365776
4908,2019-01-31,87.56198120117188,88.22313690185547,86.44628143310547,88.01652526855469,1280092.0,-0.0009430039301840942,3.0952347459117284,-0.6111065523324991,67.76303163254647,49.05963430781273,-0.5799394017357713,-0.794605553533529,-0.4921574831634814,0.9421143829167136,5.240125721595133,1.77685546875,-0.35304897390753354,0.8161132812499972,-1.1489451646292963,2.7811717271292906,-0.16641594168964957,1.7986425041896439,-2.2203371783770223,70.37035770700986,11.388841476084608,0.9825292229396501,1,-0.4545440673828125,-0.5785102844238281,0.2995872497558594,-0.10330581665039062,4.049591064453125,3,0.0349221620706035,-1.3333196569974972,87.6446304321289,-1.1666606832390516,87.02479553222656,-1.5333694394525,86.32231140136719,0.0349221620706035
4909,2019-02-01,88.01652526855469,88.22313690185547,86.6942138671875,87.60330200195312,1119331.0,0.005191112183020374,2.6999926147483477,-0.9090939608580348,78.08206705380086,53.34759005435373,-1.018509708127496,-1.3543898121856444,-0.868973982106354,0.5043965478197947,5.4225969747580995,1.5289230346679688,-0.12044261580881255,1.2933849334716854,-0.5967447078461561,3.183514574789527,0.34832011281275754,2.238449754130613,-2.3291021002725643,90.74071541401972,24.014070143617204,0.9450648206589236,2,-0.909088134765625,-1.0330543518066406,-0.15495681762695312,-0.5578498840332031,4.090911865234375,4,0.037089232073985734,3.0952347459117284,87.56198120117188,-1.3333196569974972,87.6446304321289,-1.1666606832390516,87.02479553222656,0.037089232073985734
4910,2019-02-04,87.7272720336914,87.7272720336914,86.98347473144531,87.56198120117188,714496.0,-0.0032863514434444685,7.9998615278098315,0.40000369262582625,69.9999147857999,56.059998775849415,-0.6701723683612784,-1.1432799840321053,-0.5250660378945327,0.80698551863847,5.424925315386256,1.033050537109375,0.02215456562252882,1.0165283203125028,-0.8420135609471231,2.875070201572129,0.08725737968269698,1.9457992609423087,-1.7355632173804878,77.77785375794087,6.177682176244829,0.9292709406298123,2,-0.6198348999023438,-0.7438011169433594,-0.17562103271484375,-0.2685966491699219,4.297523498535156,0,0.035327377993943365,2.6999926147483477,88.01652526855469,3.0952347459117284,87.56198120117188,-1.3333196569974972,87.6446304321289,0.035327377993943365
4911,2019-02-05,88.42974853515625,88.42974853515625,87.3553695678711,87.39669036865234,966359.0,0.008007504225083562,1.079997045899339,6.249942303254096,71.94236863986909,58.07431011194815,-1.229911963675562,-1.9180608672247104,-1.1369552118491981,0.12074533417816724,5.555443479774274,1.0743789672851562,0.08210744565921857,1.7024761199951115,-0.21306248562180485,3.618014725612028,0.7447068171866533,2.6602454228035697,-2.170268348579981,100.0,26.772732751096754,0.9577693028084567,2,-1.2190055847167969,-1.4462776184082031,-0.7334690093994141,-0.9710731506347656,3.8429794311523438,1,0.035981372594356964,7.9998615278098315,87.7272720336914,2.6999926147483477,88.01652526855469,3.0952347459117284,87.56198120117188,0.035981372594356964
4912,2019-02-06,87.47933959960938,88.22313690185547,87.2727279663086,87.89256286621094,1020396.0,-0.010747615494677398,-1.2999889221225214,-0.4,61.72839646876204,60.44000065011102,-0.19652171381258654,-0.9719197162964832,-0.12112096765443425,1.0727916187725839,6.062139479294524,1.1570205688476562,0.284435388352378,0.7231414794921847,-1.2206946170742867,2.666977576058656,-0.24877656879105814,1.6950595277754275,-0.9160218442319064,52.08345353627436,-20.921627213887433,0.9719180482832388,2,-0.2685966491699219,-0.7024803161621094,0.33057594299316406,-0.020664215087890625,5.454544067382827,2,0.056211567114584415,1.079997045899339,88.42974853515625,7.9998615278098315,87.7272720336914,2.6999926147483477,88.01652526855469,0.056211567114584415
4913,2019-02-07,86.85950469970703,87.52066040039062,86.85950469970703,86.85950469970703,1082728.0,-0.007085500447755022,0.0,-0.0,46.89654294263704,60.89799597919625,0.44410316088257673,-0.29564399693383336,0.4996714102186104,1.6860576312890743,5.525622755226746,0.6611557006835938,0.38867461026219985,0.057852172851568184,-1.848808475445523,1.9645128211486593,-0.8954781512969845,1.0111824970001209,-0.034886635160532364,9.523914190258484,-58.542579317354324,0.9533303241485467,2,0.3512382507324219,-0.08264541625976562,0.9504108428955078,0.5991706848144531,7.1487579345703125,3,0.05328256878944981,-1.2999889221225214,87.47933959960938,1.079997045899339,88.42974853515625,7.9998615278098315,87.7272720336914,0.05328256878944981
4914,2019-02-08,86.28099060058594,87.39669036865234,86.07437896728516,86.81818389892578,872353.0,-0.0066603430576901435,-1.7825933388454962,-100.0,45.0331174412818,61.637411070988534,1.0269660381863446,0.37705491930204005,1.1017474556166178,2.2572113464233894,5.183925264392831,1.3223114013671875,0.3656197375708814,-0.5681823730468807,-2.3646590965327476,1.2282943504389863,-1.466420734789807,0.3300559886960457,2.1487579345703125,8.7719411899988,-55.43315875130344,0.8982383617429313,2,0.9297523498535156,0.4958686828613281,1.7148761749267578,1.1776847839355469,6.6942138671875,4,0.06178164654733176,0.0,86.85950469970703,-1.2999889221225214,87.47933959960938,1.079997045899339,88.42974853515625,0.06178164654733176
4915,2019-02-11,86.81818389892578,87.10743713378906,86.48760223388672,86.77685546875,890590.0,0.006226090991776401,1.0,-0.07693400178949313,50.94341813587682,61.64589406976386,0.6342025659961905,0.013017488687054879,0.6094976886855079,1.6992116994646835,4.369830885195195,0.826446533203125,0.4778515232063967,-0.14049339294433594,-1.602847028365062,1.3218602424763901,-0.871670210654699,0.5906834247660271,1.56445724487304,31.579117849982026,-31.204302916605364,0.7311768177103638,2,0.4338798522949219,-0.041324615478515625,1.177682876586914,0.6404914855957031,5.619834899902344,0,0.060923334229394444,-1.7825933388454962,86.28099060058594,0.0,86.85950469970703,-1.2999889221225214,87.47933959960938,0.060923334229394444
4916,2019-02-12,87.60330200195312,87.93388366699219,87.02479553222656,87.43801879882812,984315.0,0.009043244949023421,1.1999926147483475,3.999261583902529,55.42852922713342,60.868598480856384,-0.06730210711972973,-0.6457381923965215,-0.12995202668616912,0.8877444450956347,3.849933220460364,1.1156997680664062,0.5960261235871229,0.5433853149414034,-0.7914494678209394,1.8782200977037462,-0.12403207643976089,1.2108027063225677,0.7331738983154281,71.15380518530617,8.944677183257362,0.6674173913811697,2,-0.3512382507324219,-0.8264427185058594,0.3925647735595703,-0.14462661743164062,5.495872497558594,1,0.0504717679497384,1.0,86.81818389892578,-1.7825933388454962,86.28099060058594,0.0,86.85950469970703,0.0504717679497384
4917,2019-02-13,87.97520446777344,88.42974853515625,87.52066040039062,87.89256286621094,1112054.0,0.004245301915811517,-1.1999926147483475,0.5,56.42454873646209,59.608767047958125,-0.43290602869198835,-0.9011166471317154,-0.5201944712374313,0.4702743780379137,3.7455362588811507,0.909088134765625,0.8285715201229777,0.8119819641113253,-0.4664526907376825,2.090416618960333,0.1727646366868214,1.4511992915358292,-1.9008255004882812,80.70179416499582,19.209387363678402,0.6392173274245058,2,-0.7231407165527344,-1.5909080505371094,0.020662307739257812,-0.5165290832519531,5.371902465820327,2,0.04884925843064569,1.1999926147483475,87.60330200195312,1.0,86.81818389892578,-1.7825933388454962,86.28099060058594,0.04884925843064569
4918,2019-02-14,87.60330200195312,88.42974853515625,86.32231140136719,88.34710693359375,1563203.0,-0.004227355515343478,3.6363758434321394,-9.000369276218612,54.301066196286925,56.966433619345466,-0.06093362976415051,-0.4171684669884428,-0.1779923834582604,0.7959633627515643,3.309197311624148,2.1074371337890625,0.8940931462297641,0.35536880493164347,-0.7908539124819214,1.5015915223452083,-0.21774255377513896,0.9284801636384259,-1.48181564331054,64.91223524000479,4.024917123723114,0.5731113587067829,2,-0.3512382507324219,-1.2190055847167969,0.3925647735595703,-0.14462661743164062,3.842979431152358,3,0.06084909521926729,-1.1999926147483475,87.97520446777344,1.1999926147483475,87.60330200195312,1.0,86.81818389892578,0.06084909521926729
4919,2019-02-15,88.3057861328125,88.47107696533203,87.14875793457031,87.60330200195312,1305795.0,0.008018922972146791,1.5599899561319293,-0.9444467238337505,62.76597207354608,56.16266220687281,-0.8024581266739546,-1.090970482258541,-0.9079549556560949,0.05418049202540942,3.4063466998897507,1.3223190307617188,0.8354682938403073,1.004133987426755,-0.2357082076146355,2.2439761824681455,0.3842128899060526,1.6240550849474573,-2.138134530639647,92.30763768316628,25.592034071935345,0.6199210975206977,2,-1.0330581665039062,-1.9008255004882812,-0.5888462066650391,-0.8471107482910156,4.338844299316406,4,0.06457647625590779,3.6363758434321394,87.60330200195312,-1.1999926147483475,87.97520446777344,1.1999926147483475,87.60330200195312,0.06457647625590779
4920,2019-02-18,88.42974853515625,88.92562103271484,88.09917449951172,88.18181610107422,719413.0,0.0014037857288005107,-3.000073853880098,0.3529367044615318,59.770080792175015,54.810185779351244,-0.9122253419527482,-1.1536658738857568,-1.0292147797665905,-0.14174877019867438,3.507965511709826,0.826446533203125,0.7516027310740867,1.0516502380371122,-0.26997558359570917,2.3732760596699336,0.3908373272206944,1.71246314885353,-2.1699599184570246,80.95222744203903,13.331675035550262,0.6608129108164114,2,-0.92974853515625,-1.797515869140625,-1.0123939514160156,-0.9710731506347656,4.917358398437514,0,0.05140188689793779,1.5599899561319293,88.3057861328125,3.6363758434321394,87.60330200195312,-1.1999926147483475,87.97520446777344,0.05140188689793779
4921,2019-02-19,88.26446533203125,88.388427734375,87.7272720336914,88.388427734375,874387.0,-0.001869090502494064,9.667035942885278,-0.49998461396436594,54.60123533282966,54.018278986469866,-0.8636781434113772,-0.9114417267603017,-0.8098080461006703,-0.06463970794197849,3.502018893720313,0.7024765014648438,0.5528798117430256,0.807854461669919,-0.5291858268909664,2.1448947502308044,0.13933431738946922,1.4763746059503688,-1.8447267703710821,74.60326298791692,9.774825293777326,0.6685201442804439,2,-0.76446533203125,-1.4876060485839844,-1.3843002319335938,-0.8057899475097656,4.834709167480469,1,0.04728463998616994,-3.000073853880098,88.42974853515625,1.5599899561319293,88.3057861328125,3.6363758434321394,87.60330200195312,0.04728463998616994
4922,2019-02-20,89.4214859008789,89.62809753417969,87.93388366699219,88.42974853515625,1083438.0,0.013108565995332278,1.411759914418059,-8.000307730182175,61.904794467688944,55.68586248925342,-1.917923608460768,-1.9641315416027112,-1.9341123354491003,-1.301362337482118,3.9454217290696354,1.6942138671875,0.47593747183833557,1.834709930419919,0.27159897669272937,3.3978208841471087,1.0531544535563313,2.6162654072835068,-2.8513943909554627,93.75,28.39889977847895,0.7815554768635927,2,-1.5702476501464844,-1.9834709167480469,-2.54132080078125,-1.9628105163574219,3.8843002319335938,2,0.04112757198767003,9.667035942885278,88.26446533203125,-3.000073853880098,88.42974853515625,1.5599899561319293,88.3057861328125,0.04112757198767003
4923,2019-02-21,89.95867919921875,89.95867919921875,88.9669418334961,89.21487426757812,998270.0,0.006007429790814589,1.6666598284987486,0.7500019232396588,62.30372008676722,57.6048183387518,-2.2006937849092907,-2.3929432900802965,-2.429008388987242,-1.920561765992133,4.524568549422621,0.9917373657226562,0.3336324351304114,2.2252090454101534,0.3622476479532821,4.088170442867025,1.2937283466817178,3.156689744138589,-3.143947207354813,100.0,36.29653651004136,0.9314806987284352,2,-1.8181838989257812,-2.3553733825683594,-3.0785140991210938,-2.5000038146972656,3.7190093994140483,3,0.03766649048805104,1.411759914418059,89.4214859008789,9.667035942885278,88.26446533203125,-3.000073853880098,88.42974853515625,0.03766649048805104
4924,2019-02-22,90.49586486816406,91.1156997680664,89.9173583984375,90.0826416015625,782767.0,0.005971471276892348,-2.2222586931993025,0.5555532761662495,67.00509564765898,59.389449173394254,-2.3212262350121904,-2.7934649435569554,-2.936764779761191,-2.5447201718038457,5.41874889686626,1.1983413696289062,0.3355890514085331,2.5847087860107365,0.3910022429707567,4.778415329050716,1.4878555144907466,3.6815620575307264,-3.366738155564647,81.7073005980258,18.9668898758015,1.096853271519988,2,-1.7768592834472656,-2.0867767333984375,-3.6156997680664062,-3.037189483642578,3.7190093994140625,4,0.010502320369289775,1.6666598284987486,89.95867919921875,1.411759914418059,89.4214859008789,9.667035942885278,88.26446533203125,0.010502320369289775
4925,2019-02-25,90.41322326660156,90.78512573242188,90.0,90.49586486816406,586650.0,-0.0009132085944799639,1.374982690976229,-0.19999261474834756,63.18686558200591,60.251486546157864,-1.8718439871718715,-2.5177126951730457,-2.8570189856408206,-2.5629510477269264,6.106924544231332,0.785125732421875,0.5165869257876778,2.2975215911865234,-0.031145959469171203,4.626189141842218,1.1331878158586761,3.4618553665143708,-2.8057077873461083,79.26836407522156,20.36359532567947,1.1643337753278467,2,-1.6942176818847656,-1.8595046997070312,-3.5330581665039062,-2.954547882080078,3.8843002319335938,0,0.024680097500202836,-2.2222586931993025,90.49586486816406,1.6666598284987486,89.95867919921875,1.411759914418059,89.4214859008789,0.024680097500202836
4926,2019-02-26,91.40496063232422,91.611572265625,90.37190246582031,90.82644653320312,954412.0,0.010968941598269444,1.4999961535206825,-7.000276957163958,75.9563260533333,62.42168402581022,-2.5340919908258144,-3.335485846924925,-3.8428519826756826,-3.6237662990640302,7.099853867758169,1.2396697998046875,0.8068773859115765,3.0702507019042997,0.3780535704589454,5.762447833349654,1.7241521361816154,4.416349267626984,-3.376463038411444,94.38202480281801,33.18452016690015,1.3460985657226798,2,-2.438018798828125,-2.6033058166503906,-4.721076965332031,-3.9462852478027344,4.090904235839844,1,0.021247712244872652,1.374982690976229,90.41322326660156,-2.2222586931993025,90.49586486816406,1.6666598284987486,89.95867919921875,0.021247712244872652
4927,2019-02-27,90.49586486816406,91.23966979980469,90.16529083251952,91.23966979980469,774079.0,-0.009945803355432603,1.888872933163785,-1.285716169702085,73.15788808806337,64.51688645822982,-1.3743683153815596,-2.3208200885943455,-2.932965253925161,-2.7725811698010148,7.95124317914915,1.2396697998047017,1.0182186597464806,2.0185932159423885,-0.8178444937538245,4.8550309256386015,0.600374361094282,3.436812070790495,-1.9657368202115748,57.812351249289605,-9.511667499876495,1.4182188548481052,2,-1.1156997680664062,-1.6942100524902344,-4.049583435058594,-3.037189483642578,5.123970031738281,2,0.028767166711320957,1.4999961535206825,91.40496063232422,1.374982690976229,90.41322326660156,-2.2222586931993025,90.49586486816406,0.028767166711320957
4928,2019-02-28,90.61983489990234,90.86776733398438,90.28925323486328,90.41322326660156,903277.0,0.0013698971982740726,-1.5454270800114134,-0.27777663808312475,79.32963314041582,66.35729324343757,-1.1459535299149337,-2.323061996025473,-3.032041088468546,-2.9523495508386475,8.848642626857076,0.5785140991210938,1.1550058310858162,1.9896705627441378,-0.9661745611480086,4.945515686636284,0.5117480007980646,3.467593124690211,-1.6583046614757109,41.46327184955688,-31.892957583420333,1.4779225619460712,2,-0.9504127502441406,-1.8181800842285156,-4.173553466796875,-3.1611595153808594,5.702476501464858,3,0.02963977186536515,1.888872933163785,90.49586486816406,1.4999961535206825,91.40496063232422,1.374982690976229,90.41322326660156,0.02963977186536515
4929,2019-03-01,91.28099060058594,91.6942138671875,90.6611557006836,91.07437896728516,1186683.0,0.007295927005537939,1.0,1.0,79.6703413756268,68.56843330826554,-1.498251231678779,-2.8744890512408574,-3.630799528971451,-3.6772420353115365,9.969327894291188,1.0743789672851562,1.2884551698555526,2.487602996826169,-0.6786113178350774,5.6538173114874155,0.9044958394955529,4.070710154156785,-1.948454478351536,75.60973413070106,-2.9058106834848303,1.5831071573306221,3,-1.5702476501464844,-2.4380149841308594,-4.834709167480469,-3.822315216064453,5.1652908325195455,4,0.026256266307778997,-1.5454270800114134,90.61983489990234,1.888872933163785,90.49586486816406,1.4999961535206825,91.40496063232422,0.026256266307778997
4930,2019-03-04,90.82644653320312,91.44628143310548,90.5785140991211,91.3223114013672,698620.0,-0.004979613656601711,1.3333196569974464,-2.399985229496764,72.41383335207944,70.54761086595997,-0.7464837487507907,-2.29344395263891,-3.1817964027869152,-3.2422194394962816,11.117977825981127,0.8677673339843892,1.4781386046441156,1.8781002044677706,-1.3706993870628565,5.126899795998398,0.253700408702457,3.502500000233084,-1.1160419717762267,43.24322975663604,-34.707995311723934,1.6243997957653105,3,-1.0123977661132812,-1.9834709167480469,-4.307851791381836,-3.3677711486816406,4.95867919921875,0,0.037306620083791486,1.0,91.28099060058594,-1.5454270800114134,90.61983489990234,1.888872933163785,90.49586486816406,0.037306620083791486
4931,2019-03-05,91.611572265625,91.611572265625,90.70247650146484,91.15702056884766,672478.0,0.008644241433962252,2.9999664311250607,-0.9166846170415468,73.913082742981,71.8818651187702,-1.1252212000104578,-2.980800428013225,-3.9408077069767273,-4.011488822655309,11.789081802005775,0.9090957641601562,1.573576071843462,2.5041347503662053,-0.9432883250702275,5.951557825802638,0.7804232126479889,4.227846288084422,-1.5837582152764043,94.59478340710288,16.289586036892544,1.7237115377182164,3,-1.2809944152832031,-2.768596649169922,-4.938018798828125,-4.152896881103516,4.710739135742202,1,0.029318907715308207,1.3333196569974464,90.82644653320312,1.0,91.28099060058594,-1.5454270800114134,90.61983489990234,0.029318907715308207
4932,2019-03-06,92.39669036865234,92.39669036865234,91.44628143310548,91.611572265625,889899.0,0.008570075631394225,1.4210597918508583,1.7272361066818847,79.89694891509896,73.83666832191818,-1.6136128060973078,-3.5612197419349343,-4.711464103193322,-4.756889959473796,12.736150879956442,0.9504089355468608,1.735545065073893,3.0433853149414034,-0.6103629384589198,6.697133568341727,1.2165111882412418,4.870259441641565,-2.1022523476095216,100.0,19.17447541002437,1.8268741267001645,3,-1.2396659851074219,-3.1611557006835938,-5.692146301269531,-4.938014984130859,3.18182373046875,2,0.0335420509884754,2.9999664311250607,91.611572265625,1.3333196569974464,90.82644653320312,1.0,91.28099060058594,0.0335420509884754
4933,2019-03-07,91.48760223388672,92.76859283447266,91.15702056884766,92.31404876708984,1383808.0,-0.009838968594421127,-1.1666598284987486,-1.052639762115308,69.34676537198663,74.09685384684346,-0.5194668431988703,-2.411254736120995,-3.7768654907898878,-3.8156071704738963,14.20674925753306,1.611572265625,1.9618273868036908,1.9028923034667997,-1.6711996262467892,5.476984233180389,0.11584633860999816,3.6899382683236013,-0.8147587902741833,41.50938137937281,-36.29962136792979,1.7870459648567976,3,-0.10330581665039062,-2.0661163330078125,-4.62809944152832,-4.028926849365234,4.090911865234375,3,0.04516713265095351,1.4210597918508583,92.39669036865234,2.9999664311250607,91.611572265625,1.3333196569974464,90.82644653320312,0.04516713265095351
4934,2019-03-08,91.611572265625,92.10743713378906,91.07437896728516,91.36363220214844,1293359.0,0.0013550473365926408,-1.5,-0.30000738525165244,69.34679381196524,74.78129031683895,-0.5235915525199601,-2.2297134098340052,-3.8214047919594805,-3.9340463619590196,15.773185609742226,1.0330581665039062,2.0485482697893644,1.7603332519531278,-1.5626326648742577,5.083299168780513,0.09885029353944219,3.4218162103668135,1.1570205688476562,47.16990991367599,-28.992251042144993,1.661482958413692,3,-0.14463043212890625,-2.1900863647460938,-4.566118240356445,-4.152896881103516,4.214874267578125,4,0.0514207869076142,-1.1666598284987486,91.48760223388672,1.4210597918508583,92.39669036865234,2.9999664311250607,91.611572265625,0.0514207869076142
4935,2019-03-11,92.10743713378906,92.3553695678711,91.57024383544922,92.14875793457031,931956.0,0.0054126881124396675,2.454563765148209,-0.1666564096252077,72.46376940860829,74.39322846742505,-0.8424516818297576,-2.433784738410907,-4.2677391846760315,-4.412203589010559,17.473204881549925,0.785125732421875,2.1154743893876997,1.9917354583740234,-1.1519192514683994,5.135390168216446,0.41990810345281204,3.563562813295235,0.6611557006835938,68.00007385251654,-8.013964093176327,1.5718273549212112,3,-0.6404953002929688,-2.6859512329101562,-5.061983108520508,-4.648761749267578,4.256195068359375,0,0.047106340533762836,-1.5,91.611572265625,-1.1666598284987486,91.48760223388672,1.4210597918508583,92.39669036865234,0.047106340533762836
4936,2019-03-12,92.02479553222656,92.52066040039062,91.52892303466795,92.43801879882812,1038141.0,-0.0008972304966260447,2.4286128768496784,10.000369276218612,67.40335662138604,73.75383608223868,-0.7405130184347541,-2.1111516991809367,-4.194120668266322,-4.306216909765112,19.20347274645054,0.9917373657226705,2.0981769728129507,1.6880191802978572,-1.3311194358915088,4.707157796487223,0.1784498722031742,3.1975884883925403,0.7099130249023489,56.097791627638884,-16.94272264949251,1.5095693080946821,3,-0.49587249755859375,-2.6033096313476562,-4.979341506958008,-4.566120147705078,4.793388366699219,1,0.04086214132231847,2.454563765148209,92.10743713378906,-1.5,91.611572265625,-1.1666598284987486,91.48760223388672,0.04086214132231847
4937,2019-03-13,92.2727279663086,92.3553695678711,91.48760223388672,91.52892303466795,1146980.0,0.0026941916322456017,-1.0999963073741739,-1.800007385251687,66.09197414732544,72.28298508300644,-0.7933169669524034,-2.129813204856731,-4.385770468201741,-4.521867774590959,20.59778963174293,0.867767333984375,2.149773374167964,1.7210754394531307,-1.200519002702137,4.642669881608398,0.2602782183754897,3.1818726605307717,0.4287739990234485,70.73186108509259,1.0560369393228655,1.460797221077634,3,-0.5991744995117188,-2.8512420654296875,-5.175621032714844,-4.731407165527344,5.4958648681640625,2,0.043887110788978,2.4286128768496784,92.02479553222656,2.454563765148209,92.10743713378906,-1.5,91.611572265625,0.043887110788978
4938,2019-03-14,92.9338836669922,92.9338836669922,92.10743713378906,92.10743713378906,982647.0,0.007165234140742216,-1.0000000000000344,1.111106552332497,66.66670143720552,70.83813620095961,-1.2200013981249072,-2.499278278500938,-4.9298466821948494,-5.153167586359288,22.779614154546994,0.8264465332031392,2.0274082751187876,2.1157020568847855,-0.6413421744394014,4.8727462882089725,0.737179941222692,3.494224172546879,-1.8595046997070455,100.0,30.530548130012164,1.378522115662096,3,-1.177684783935561,-3.42975234985353,-5.940082550048842,-5.392562866210952,4.545455932617173,3,0.028457117337367777,-1.0999963073741739,92.2727279663086,2.4286128768496784,92.02479553222656,2.454563765148209,92.10743713378906,0.028457117337367777
4939,2019-03-15,94.00826263427734,94.58677673339844,92.89256286621094,92.97520446777344,2732303.0,0.011560680829125092,-1.8275980619982302,1.2499999999999785,71.64179652874418,70.75235433170015,-2.0862214431130326,-3.293391232080708,-5.949512420891551,-6.17464510718257,25.387074914392628,1.6942138671875,2.0227845875522092,2.9049571990966854,0.06373006473256737,5.746184333460803,1.4843436319146264,4.325570766278744,-2.8966935729980463,81.33328409832231,12.562043727604546,1.4206135671820623,3,-1.3636360168457031,-3.677684783935547,-7.014461517333984,-6.466941833496094,3.34710693359375,4,0.016703334588285434,-1.0000000000000344,92.9338836669922,-1.0999963073741739,92.2727279663086,2.4286128768496784,92.02479553222656,0.016703334588285434
4940,2019-03-18,92.97520446777344,94.17355346679688,92.97520446777344,94.13223266601562,1081534.0,-0.010989014556335719,-1.0714257454468725,-1.120002954100661,59.405925209607055,69.14044793910303,-0.800487897809802,-2.005143404224299,-4.85663128525006,-5.098774282364502,28.137682797678487,1.1983489990234375,1.9510950313050444,1.6446262359619084,-1.0176939332755666,4.306946405199383,0.3134661513431638,2.975786320580653,-1.7246270996093784,47.99995076498899,-16.807481273567227,1.3311600846187406,3,-0.14462661743164062,-2.520660400390625,-5.981403350830078,-5.4338836669921875,5.371902465820327,0,0.030666693144170143,-1.8275980619982302,94.00826263427734,-1.0000000000000344,92.9338836669922,-1.0999963073741739,92.2727279663086,0.030666693144170143
4941,2019-03-19,92.43801879882812,93.3057861328125,92.43801879882812,92.97520446777344,1081588.0,-0.005777730439210926,-2.2307910808123848,0.4642805333192662,62.17622478772132,67.17147859161663,-0.1494596150833729,-1.2008205969669632,-4.268627907644685,-4.553135335205241,30.844079997474594,0.867767333984375,1.8135235839962576,0.8987628936767607,-1.377994038777743,3.1755198261312643,-0.23961557255049115,2.0371413599040125,-1.053993456054684,30.6667651366887,-33.57863040163858,1.1383784662272518,3,0.3925590515136719,-1.9834747314453125,-5.423557281494141,-4.896697998046875,5.7024765014648295,1,0.042467519905025064,-1.0714257454468725,92.97520446777344,-1.8275980619982302,94.00826263427734,-1.0000000000000344,92.9338836669922,0.042467519905025064
4942,2019-03-20,93.09917449951172,93.22313690185548,92.31404876708984,92.3553695678711,1043513.0,0.007152421798680697,-1.199992614748382,-1.3846328646499078,64.56314856408426,66.63996561296082,-0.7828094712872797,-1.6572966171358416,-4.831603181114303,-5.188051580101131,32.89553007333207,0.9090881347656392,1.8084339913653622,1.3760341644287166,-0.770901555131644,3.5229698839890773,0.3025663046485363,2.449502024208897,-1.5870391011132767,40.00006154376377,-26.006526101167246,1.0734678597801803,3,-0.2685966491699219,-2.6446304321289062,-6.084712982177734,-5.557853698730469,4.421485900878906,2,0.03994674946804788,-2.2307910808123848,92.43801879882812,-1.0714257454468725,92.97520446777344,-1.8275980619982302,94.00826263427734,0.03994674946804788
4943,2019-03-21,93.34710693359376,93.71900939941406,92.85124206542969,93.34710693359376,786519.0,0.0026631002413812777,1.3333196569975865,0.0,62.7551404897643,65.90755968827182,-0.8261060295429985,-1.7268997840112235,-4.94581071543692,-5.394840460542085,34.9078769095308,0.867767333984375,1.7326951432001607,1.4545452117920092,-0.6402706430061897,3.5493610665902082,0.40713728439291685,2.5019531391911016,-1.7119858817953286,45.45454545454608,-18.53850446753154,1.0474079273990962,3,-0.3099174499511861,-2.8925628662109517,-6.528926849365249,-5.805786132812514,4.628097534179673,3,0.047366073209149206,-1.199992614748382,93.09917449951172,-2.2307910808123848,92.43801879882812,-1.0714257454468725,92.97520446777344,0.047366073209149206
4944,2019-03-22,91.44628143310548,93.80165100097656,91.28099060058594,93.80165100097656,1157810.0,-0.020362982452584277,1.1403523546998442,-100.0,53.246761550874915,63.77233659296811,1.1720621057069565,0.2622236769685884,-2.910608767232091,-3.4582285916943505,35.604315317679905,2.520660400390625,1.476669375668834,-0.49380111694334516,-2.4962965797919026,1.5086943459052122,-1.495048848367631,0.5074466144809406,3.1404953002929545,5.714338466083723,-58.387566527379924,1.0012477314242811,3,1.4876022338867045,-0.578514099121108,-4.628101348876967,-3.904960632324233,6.487602233886719,4,0.06597379436272832,1.3333196569975865,93.34710693359376,-1.199992614748382,93.09917449951172,-2.2307910808123848,92.43801879882812,0.06597379436272832
4945,2019-03-25,92.6446304321289,92.68595123291016,91.19834899902344,91.40496063232422,1072544.0,0.013104403812199239,1.2500028848705846,-0.5263164713999313,55.18673470716716,62.414934158054905,0.06473510033475804,-0.8014745081010943,-3.935239219231363,-4.636552440026946,36.30780598479428,1.4876022338867188,1.4133164491114485,0.5929775238037109,-1.296805138372335,2.482760185979757,-0.3519138072843049,1.5378688548917268,1.8760305786132818,55.555653244241256,-4.495405504253618,0.9448913310880203,3,0.24793243408203125,-1.4876060485839844,-5.8057861328125,-5.103309631347656,5.330574035644531,0,0.050847405983158955,1.1403523546998442,91.44628143310548,1.3333196569975865,93.34710693359376,-1.199992614748382,93.09917449951172,0.050847405983158955
4946,2019-03-26,93.34710693359376,93.47107696533205,92.23140716552734,92.56198120117188,693538.0,0.007582484793649202,1.3999822755268954,0.6333345642086202,54.81174133949912,61.16157495718531,-0.4810316769043794,-1.4239991821005873,-4.4828920894637605,-5.300859854851581,36.7259346730451,1.2396697998047017,1.3631134766082482,1.1983467102050867,-0.7502002000906742,3.1468936205008475,0.2240732550572062,2.172620165352967,1.0406615966796693,82.53971045073614,26.40419562354444,0.9742734551478837,3,-0.4545440673828267,-2.1900825500488423,-6.280990600585952,-6.363636016845717,4.0082626342773295,1,0.053563523972488536,1.2500028848705846,92.6446304321289,1.1403523546998442,91.44628143310548,1.3333196569975865,93.34710693359376,0.053563523972488536
4947,2019-03-27,93.09917449951172,94.0495834350586,92.7272720336914,93.80165100097656,1009604.0,-0.002656026975302206,1.2069026988138971,-0.894731216231958,58.744421721959554,60.28132165549132,-0.11570720224831632,-1.0235091963842393,-4.090481912487235,-5.013173325726825,37.499258044915415,1.3223114013671875,1.2320858981394878,0.8202487945556669,-1.0074520753504288,2.6479496644617626,-0.09360164039738095,1.7340992295087148,1.1610172495117155,66.66675586071814,8.322524848081983,0.9138504349530497,3,-0.20661163330078125,-1.8388442993164062,-5.960744857788086,-6.115703582763672,2.520660400390625,2,0.05415000538815384,1.3999822755268954,93.34710693359376,1.2500028848705846,92.6446304321289,1.1403523546998442,91.44628143310548,0.05415000538815384
4948,2019-03-28,93.3057861328125,93.71900939941406,93.14049530029295,93.388427734375,767430.0,0.002219263859335907,-1.8000073852515286,0.11764322563127885,59.11112533459373,58.88902485614127,-0.29504363668948486,-1.0736239380620418,-4.147236139582404,-5.188982729213208,38.3143727727269,0.6198348999023438,1.1914021484550545,0.8925628662109375,-0.8124435742411862,2.597569306663061,0.04005964598486855,1.7450660864370064,0.83193190621094,73.91314818432129,13.570694050585757,0.8525032202260644,3,-0.6198348999023438,-1.5289268493652344,-5.661159515380859,-6.322315216064453,2.0661163330078125,3,0.04517269981069161,1.2069026988138971,93.09917449951172,1.3999822755268954,93.34710693359376,1.2500028848705846,92.6446304321289,0.04517269981069161
4949,2019-03-29,93.6776885986328,93.80165100097656,92.76859283447266,93.71900939941406,990000.0,0.003985845693330603,9.000369276218612,0.500000000000172,58.55859227507779,58.79487675230468,-0.8032384440248848,-1.3246826445559776,-4.404498741548579,-5.511772442190548,38.5213765324601,1.0330581665039062,1.1642259828018666,1.144630432128892,-0.5622094777720577,2.8514703420298417,0.2912104771784243,1.9980503870793598,0.37189483642579546,86.95670788323736,26.44347036258209,0.8534199549504736,3,-1.0537223815917827,-1.4256210327148295,-5.805788040161119,-6.52892684936522,-0.20661163330075283,4,0.04587555407727417,-1.8000073852515286,93.3057861328125,1.2069026988138971,93.09917449951172,1.3999822755268954,93.34710693359376,0.04587555407727417
4950,2019-04-01,94.21487426757812,94.95867919921876,93.8843002319336,94.0495834350586,839043.0,0.005734403538145916,-3.3334205222101416,-4.00018463810793,61.37339021784949,58.705672911207806,-1.2807710366732579,-1.6811957781487479,-4.807781510947109,-6.0193160382040105,39.07195002699084,1.280990600585966,1.0958843959326998,1.512394714355466,-0.15336553730195135,3.178154966012883,0.6795145885267573,2.3452748401841745,-3.0165252685546875,72.72714557066449,11.173911956522737,0.8328801258287087,4,-1.1363601684570312,-1.73553466796875,-5.650827407836914,-6.487602233886719,-0.3719024658203267,0,0.03947369699663117,9.000369276218612,93.6776885986328,-1.8000073852515286,93.3057861328125,1.2069026988138971,93.09917449951172,0.03947369699663117
4951,2019-04-02,94.29752349853516,94.62809753417969,94.0495834350586,94.17355346679688,621141.0,0.0008772418537894566,-2.111042730834718,0.7500115393491807,60.69871354534516,58.27629124245902,-1.1978804431273886,-1.6361912353399788,-4.746145933821339,-6.072201438175625,39.55135463309986,0.5785140991210938,0.8715277898275247,1.4607463836669865,-0.2666469401518441,3.188139707485817,0.5970497217575712,2.324443045576402,-3.023967895507809,70.37045901359046,9.566068414929788,0.8636966619094134,4,-1.2190093994140625,-1.7355384826660156,-5.661161422729492,-6.57025146484375,-0.6611633300781108,1,0.03900082242664005,-3.3334205222101416,94.21487426757812,9.000369276218612,93.6776885986328,-1.8000073852515286,93.3057861328125,0.03900082242664005
4952,2019-04-03,95.49586486816406,95.49586486816406,94.46280670166016,94.79338836669922,922670.0,0.01270808951464697,1.941189247895737,5.666502554003324,62.80992555225448,58.282378471624604,-2.2579459957559465,-2.7304364039577536,-5.787299359873302,-7.226910514570676,39.761793720100115,1.1983413696289062,0.8756454954343411,2.504129028320307,0.42312250268801677,4.585135553952597,1.4636257655041618,3.544632291136452,-4.148606793212892,100.0,42.329651111048435,1.0405032628161421,4,-2.1487579345703125,-2.6652870178222656,-6.611566543579102,-7.520656585693359,-0.28925323486328125,2,0.019472096538150074,-2.111042730834718,94.29752349853516,-3.3334205222101416,94.21487426757812,9.000369276218612,93.6776885986328,0.019472096538150074
4953,2019-04-04,95.61983489990234,95.6611557006836,95.12396240234376,95.5785140991211,856436.0,0.0012981717261728587,7.6670359428850485,0.058821612815639426,58.90413153186873,58.910975136179474,-2.2636760529506432,-2.6656249528088694,-5.7560607600821925,-7.308723633035044,39.81185760550383,0.5371932983398295,0.9095727651802008,2.421487426757807,0.15683858987850385,4.68613626363711,1.2891630083181553,3.5538118451974583,-4.106632553222653,98.57148132322608,42.08110491135872,1.1323244184396515,4,-2.190082550048828,-2.6446304321289062,-6.528924942016602,-7.644626617431641,-0.578514099121108,3,0.0,1.941189247895737,95.49586486816406,-2.111042730834718,94.29752349853516,-3.3334205222101416,94.21487426757812,0.0
4954,2019-04-05,96.3223114013672,96.3223114013672,95.49586486816406,95.6611557006836,1202018.0,0.007346556310207308,1.5000057697411049,16.00055391432826,69.19434099627586,60.467375834969324,-2.4604975278775214,-3.1590559936920926,-6.289301286551037,-7.9691489187493545,40.08093474685359,0.8264465332031392,0.8881042571244251,2.888426971435564,0.3547483440061967,5.422105598864931,1.6215876577208803,4.1552662851502475,-4.560231853447277,100.0,40.682669253955154,1.2668393137146856,4,-2.045452117919936,-2.871898651123061,-7.086772918701186,-8.347103118896499,1.3636398315429545,4,-0.009866965625301649,7.6670359428850485,95.61983489990234,1.941189247895737,95.49586486816406,-2.111042730834718,94.29752349853516,-0.009866965625301649
4955,2019-04-08,96.44628143310548,96.44628143310548,95.86776733398438,96.28099060058594,739503.0,0.001287033397918691,5.999953842602245,0.25000288487060085,74.1293614597829,62.61377807055641,-2.222178341086007,-3.1002558200949437,-6.219123332902299,-8.032105398676336,40.24466117058301,0.578514099121108,0.8849933373672911,2.795454788208019,0.009529642000373428,5.581379934415665,1.4024922151042034,4.188417361311835,-4.31938333690978,100.0,35.527714281292916,1.392962573103822,4,-1.8595046997070455,-2.9338836669922017,-7.169422149658217,-8.42975234985353,1.157020568847642,0,-0.030848306679786552,1.5000057697411049,96.3223114013672,7.6670359428850485,95.61983489990234,1.941189247895737,95.49586486816406,-0.030848306679786552
4956,2019-04-09,95.78512573242188,96.6942138671875,95.7437973022461,96.36363220214844,847252.0,-0.006855170472717331,-1.874982690976229,-3.4999307639046147,66.16917205175181,63.43875032942222,-1.3173546428488265,-2.258748437624803,-5.390146050940473,-7.321738636166032,40.36444321410046,0.9504165649414062,1.117549544565108,1.9462825775146513,-0.8847782661009234,4.777343421130226,0.530752155706864,3.3618129993224386,-3.226289302535193,59.25942388238311,-7.965220786898307,1.4155304218077849,4,-1.0537223815917969,-2.086780548095703,-6.456613540649414,-7.768596649169922,-2.2727279663085938,1,-0.020276153691018095,5.999953842602245,96.44628143310548,1.5000057697411049,96.3223114013672,7.6670359428850485,95.61983489990234,-0.020276153691018095
4957,2019-04-10,96.3223114013672,96.65289306640624,96.07437896728516,96.28099060058594,806901.0,0.005608236820046297,-1.5454698042901116,-0.0714266874159505,67.3076991357822,64.3494807517765,-1.507820942731101,-2.6108538294428314,-5.769790065339393,-7.792234164328548,40.549236349357656,0.8677673339843608,1.2744030148091952,2.280989074707051,-0.6557381611098236,5.217716310523926,0.8126254567986138,3.7493526926154885,-3.2672296790044157,76.31573832938227,6.075534265760297,1.468363617908437,4,-1.5909080505371236,-2.4380149841308736,-6.735534667968764,-8.305782318115249,-2.6446228027344034,2,-0.027885037161515136,-1.874982690976229,95.78512573242188,5.999953842602245,96.44628143310548,1.5000057697411049,96.3223114013672,-0.027885037161515136
4958,2019-04-11,95.5785140991211,96.36363220214844,95.37190246582031,96.15702056884766,877654.0,-0.007721962766723545,1.0,-14.000369276213796,77.77783476286078,66.48495213930792,-0.4556504592955264,-1.7484106769828998,-4.871181491158438,-6.978796817492338,40.0758311941317,0.991729736328125,1.3847103641386838,1.4049602508544865,-1.5598359071447874,4.36975640885376,-0.07743782814515043,2.8873583298541234,-2.0867365193793432,15.625036060882309,-60.18399234770075,1.4823980789996405,4,-0.2892570495605469,-1.6942176818847656,-5.382234573364258,-7.210746765136719,-0.785125732421875,3,-0.0038910676664697386,-1.5454698042901116,96.3223114013672,-1.874982690976229,95.78512573242188,5.999953842602245,96.44628143310548,-0.0038910676664697386
4959,2019-04-12,95.5785140991211,95.6611557006836,95.0,95.4545440673828,940179.0,0.0,3.5714662516814815,-0.21429325033632082,73.5099847892749,67.83346264724409,-0.17619135727905189,-1.712542590843242,-4.727831901939666,-6.880738233258825,38.6340611453471,0.6611557006835938,1.489279053717425,1.3264476776123075,-1.7023921164423257,4.355287471666941,-0.18797221941501618,2.8408675746396312,-1.702444164885847,34.146462281144174,-42.39761414597687,1.5144198970273177,4,-0.20661544799804688,-1.6942176818847656,-5.175622940063477,-7.0247955322265625,-2.6033096313476562,4,-0.005620439943047839,1.0,95.5785140991211,-1.5454698042901116,96.3223114013672,-1.874982690976229,95.78512573242188,-0.005620439943047839
4960,2019-04-15,95.82644653320312,95.86776733398438,95.12396240234376,95.86776733398438,540866.0,0.0025940185032058416,35.00147710487376,-0.3333128192503772,71.42862794850318,69.0256753587061,-0.1916341463293918,-1.8297257687330557,-4.817253269298334,-7.038731629385481,37.161430082999935,0.7438049316406108,1.597383084040871,1.4318180084228516,-1.6123378105073698,4.475973827353073,-0.09025990104225912,2.9538959178879622,-1.612199327013613,48.78053173859788,-25.889582941774854,1.5220779094651111,4,-0.24793624877929688,-1.8801651000976562,-5.382232666015625,-7.272727966308594,-1.8595046997070312,0,0.019404921782868456,3.5714662516814815,95.5785140991211,1.0,95.5785140991211,-1.5454698042901116,96.3223114013672,0.019404921782868456
4961,2019-04-16,96.36363220214844,96.611572265625,95.86776733398438,96.07437896728516,718453.0,0.005605818522751882,-1.117664947054032,-7.000184638109306,76.87077905847781,70.58799241495313,-0.4525072615571588,-2.1689376103716995,-5.209063954323767,-7.468745478333005,36.510320045123144,0.785125732421875,1.7168579171143392,1.7727230072021456,-1.2463683137205663,4.7918143281248575,0.26317734674078963,3.2822686676635016,-1.851788996639172,82.49972305306375,6.535624266735695,1.5095456604613562,4,-0.5165252685546875,-2.4173507690429688,-5.9194183349609375,-7.809913635253906,-1.77685546875,1,0.01286449847805815,35.00147710487376,95.82644653320312,3.5714662516814815,95.5785140991211,1.0,95.5785140991211,0.01286449847805815
4962,2019-04-17,96.81818389892578,96.90082550048828,96.1156997680664,96.40496063232422,1017760.0,0.004717046113660306,1.7143196265133331,1.4285865006725924,77.7778314107907,72.6850701792778,-0.7819978460292418,-2.4565324910529114,-5.4793222112279665,-7.82031179960282,36.04941695807831,0.785125732421875,1.7857746311845943,2.0413242340087834,-1.0482086068185623,5.130857074836129,0.49655781359511764,3.586090654422449,-2.0444562140151277,95.65233097192399,18.62621701105968,1.5447664204136717,4,-0.8677711486816406,-2.768596649169922,-6.342979431152344,-8.26446533203125,-3.4297561645507812,2,-0.034144269182570186,-1.117664947054032,96.36363220214844,35.00147710487376,95.82644653320312,3.5714662516814815,95.5785140991211,-0.034144269182570186
4963,2019-04-18,97.76859283447266,98.14049530029295,96.98347473144531,97.10743713378906,1482053.0,0.009816430109235164,-1.5454743821073078,1.5999963073741739,79.64075298810488,73.84578262281434,-1.5595554669294671,-3.224007273790704,-6.210611951935903,-8.690194341073536,35.52572173727381,1.3223114013671733,1.8993168477867783,2.7706588745117244,-0.5146692813520275,6.055987030375476,1.1279947965798556,4.413322952443593,-2.697071455381135,88.15784039588895,11.876149243681496,1.642664077931875,4,-1.1983451843261719,-3.099170684814453,-7.221073150634766,-9.214874267578125,-5.247932434082031,3,-0.041842723897703715,1.7143196265133331,96.81818389892578,-1.117664947054032,96.36363220214844,35.00147710487376,95.82644653320312,-0.041842723897703715
4964,2019-04-23,97.47933959960938,97.52066040039062,96.6942138671875,97.31404876708984,830476.0,-0.0029585496372337428,5.666707696095024,0.2500028848705847,74.53423485618197,73.89076855574757,-1.2168865276391898,-2.592517676403233,-5.682432815086258,-8.306763640277154,36.73148423360886,1.0743789672851562,1.8966068231944746,2.179752731323248,-0.8287198281614963,5.188225290807992,0.6755164515808758,3.68398901106562,-1.9167823931256294,78.08226453843515,1.2951410374669479,1.5042362797423712,4,-0.9090919494628906,-2.809917449951172,-6.849174499511719,-8.842975616455078,-4.132232666015611,1,-0.027554056520515458,-1.5454743821073078,97.76859283447266,1.7143196265133331,96.81818389892578,-1.117664947054032,96.36363220214844,-0.027554056520515458
4965,2019-04-24,97.3553695678711,97.85124206542969,96.73553466796876,97.3553695678711,747040.0,-0.0012717569922763294,1.2499884606507907,0.0,72.83952305732001,74.63191866747736,-1.062091348184623,-2.2108891784338596,-5.333369284607457,-8.081123141332952,38.14792195820377,1.1157073974609233,1.9487049303927364,1.8202457427978516,-1.0473483189950485,4.687839804590752,0.3864487119013944,3.2540427736943087,-1.3803422663778804,65.45447831589448,-11.64264116546839,1.4337970308964525,4,-0.7851219177246094,-2.6859474182128906,-5.867767333984375,-7.892559051513672,-5.206611633300781,2,-0.0449915101708287,5.666707696095024,97.47933959960938,-1.5454743821073078,97.76859283447266,1.7143196265133331,96.81818389892578,-0.0449915101708287
4966,2019-04-25,98.34710693359376,98.34710693359376,96.94214630126952,97.47933959960938,984234.0,0.010186776241769335,2.238104448742706,100.0,71.97457023174192,75.15045990036178,-1.846357782163949,-2.960625633054647,-6.109158711880767,-8.969009506204898,39.220470999507526,1.4049606323242472,1.8702137799300687,2.561983108520522,-0.3734460513719995,5.4974122684130435,1.0942685285742613,4.029697688466783,-2.025604752292594,100.0,24.734171928930664,1.4677145799462628,4,-1.6735534667968892,-3.5743789672851705,-6.7045459747314595,-8.884296417236342,-5.082641601562528,3,-0.04453781343110841,1.2499884606507907,97.3553695678711,5.666707696095024,97.47933959960938,-1.5454743821073078,97.76859283447266,-0.04453781343110841
4967,2019-04-26,98.14049530029295,98.42974853515624,97.0661163330078,98.3057861328125,952539.0,-0.002100840988035535,5.600099702738587,-0.19047828380518295,69.18241841950599,74.19541363998903,-1.5139188995981527,-2.484339264445609,-5.696536969021437,-8.693003530259475,40.025267703928755,1.3636322021484375,1.7368986558058452,2.103305435180644,-0.7248329114512728,4.931443781812561,0.6892362618646786,3.5173746084966098,-1.454384263579115,83.33347986636174,10.560614632213287,1.4140691733159614,4,-1.4256210327148295,-3.326446533203111,-6.49793434143065,-8.677684783935533,-3.6776885986327983,4,-0.03621052202784136,2.238104448742706,98.34710693359376,1.2499884606507907,97.3553695678711,5.666707696095024,97.47933959960938,-0.03621052202784136
4968,2019-04-29,97.52066040039062,98.34710693359376,97.23140716552734,98.34710693359376,732588.0,-0.006315791437629725,1.699992614748289,4.999953842602933,59.23569575535469,72.60938152510901,-0.6589101840462348,-1.615366853957724,-4.86165765071668,-8.009973091021678,40.87355662229071,1.1156997680664205,1.7230116787077066,1.2727268218994112,-1.3164856630149302,3.8619393068137526,-0.021879420557752383,2.567333064356575,-0.578514099121108,47.61913135220718,-20.812879776915082,1.29460624245717,4,-0.743804931640625,-2.7066116333007812,-5.87809944152832,-8.057849884033203,-3.1404953002929688,0,-0.04237289461586824,5.600099702738587,98.14049530029295,2.238104448742706,98.34710693359376,1.2499884606507907,97.3553695678711,-0.04237289461586824
4969,2019-04-30,97.97520446777344,98.22313690185548,96.90082550048828,97.8099136352539,1266744.0,0.004661002761020994,2.999999999999871,-0.20000184631290968,61.21212392479985,71.4742144113642,-0.8244287852092356,-1.8250133465917031,-5.114088335841757,-8.400676117200163,42.03240110881561,1.3223114013672017,1.667307632127148,1.5123950958251982,-0.8848829427832499,3.909673134433646,0.31375607652097415,2.711034115129422,0.4545440673827983,73.17079760789721,8.371217958771282,1.1986390193042245,4,-0.826446533203125,-3.1611557006835938,-6.229337692260742,-8.512393951416016,-3.5950393676757812,1,-0.055672698995764325,1.699992614748289,97.52066040039062,5.600099702738587,98.14049530029295,2.238104448742706,98.34710693359376,-0.055672698995764325
4970,2019-05-02,97.9338836669922,98.01652526855469,97.2727279663086,97.9338836669922,953737.0,-0.0004217475330181575,8.000276957165505,0.0,67.33335138621514,70.41450022555723,-0.5059349741888468,-1.571352069207009,-4.870963454154051,-8.280590881346441,42.569143654751656,0.7437973022460938,1.6010143682270552,1.2851238250732564,-0.9494028656935143,3.519650515840027,0.16786047968986395,2.402387170456649,0.4652864074706713,67.56770243364643,1.9819310559500565,1.117263345383386,5,-0.6611595153808736,-3.119834899902358,-6.0330581665039205,-8.47107315063478,-1.3223114013672017,3,-0.04683544205185408,2.999999999999871,97.97520446777344,1.699992614748289,97.52066040039062,5.600099702738587,98.14049530029295,-0.04683544205185408
4971,2019-05-03,97.97520446777344,98.14049530029295,97.6446304321289,97.9338836669922,557427.0,0.00042192547904806865,1.6666393139951219,100.0,64.49278464720615,68.93838391849229,-0.32923648598448096,-1.3945211558142034,-4.70051087286609,-8.21571534709959,43.16131261268858,0.4958648681640483,1.621136403174006,1.1425605773925724,-0.8717119914857676,3.1568331462709125,0.13542429295340241,2.1496968618317425,0.3939987152099462,70.27031073009412,5.792227151890586,1.0071362844391674,5,-0.4132232666015625,-2.6446266174316406,-5.950410842895508,-8.512393951416016,-2.0247879028320312,4,-0.05946858253426346,8.000276957165505,97.9338836669922,2.999999999999871,97.97520446777344,1.699992614748289,97.52066040039062,-0.05946858253426346
4972,2019-05-06,97.3553695678711,97.52066040039062,96.19834899902344,96.73553466796876,711578.0,-0.006326446607276215,1.7825933388454962,15.000553914332732,65.92590667764426,67.41451210621888,0.41885913717520395,-0.6621845447097314,-3.9090387560144393,-7.510024839832553,42.63950386663573,1.77685546875,1.648582395266473,0.4297504425048828,-1.4943637080919245,2.35386459310169,-0.5323066327935209,1.3918075178032865,0.9844660614623848,53.84601728435354,-16.117176400933424,0.9620570752984059,5,-0.04132080078125,-1.7768592834472656,-5.330575942993164,-7.892559051513672,-0.4958648681640483,0,-0.04202032465181993,1.6666393139951219,97.97520446777344,8.000276957165505,97.9338836669922,2.999999999999871,97.97520446777344,-0.04202032465181993
4973,2019-05-07,95.61983489990234,97.60330200195312,95.5785140991211,97.39669036865234,958652.0,-0.01782679964826006,-1.1777801483621086,-2.86665928141508,50.28247585707639,64.71987221742937,2.031134012528156,1.1313552976560004,-2.035813143136238,-5.696535440100945,41.766009987098855,2.0247879028320312,1.5511418028347066,-1.3057842254638672,-3.2298983760606745,0.6183299251329402,-2.267841300762271,-0.3437271501654635,2.634341264218733,1.5624459086765285,-69.91860567723802,0.9620570752984059,5,1.3842964172363281,-0.020664215087890625,-3.5433883666992188,-6.012397766113281,2.1487579345703125,1,-0.012100294875570516,1.7825933388454962,97.3553695678711,1.6666393139951219,97.97520446777344,8.000276957165505,97.9338836669922,-0.012100294875570516
4974,2019-05-08,95.37190246582031,95.99173736572266,95.16529083251952,95.6611557006836,869917.0,-0.0025928975336715343,-1.352951398316535,0.16278939956031876,46.892661260543285,61.83688757334308,2.1776970817231955,1.3749279893522726,-1.6675496208931548,-5.381195573461753,40.37530346725724,0.8264465332031392,1.3950374026273096,-1.5061962127685575,-3.537032903063448,0.5246404775263329,-2.5216145579159956,-0.4907778676211194,2.721733974400763,6.944451567573036,-64.62350555478042,1.0154183451474441,5,1.425617218017564,0.22726821899414062,-3.1404972076416016,-5.454547882080078,2.3140487670898438,2,-0.01039863251210782,-1.1777801483621086,95.61983489990234,1.7825933388454962,97.3553695678711,1.6666393139951219,97.97520446777344,-0.01039863251210782
4975,2019-05-09,93.47107696533205,95.04132080078124,93.388427734375,94.95867919921876,1499049.0,-0.01993066565039414,1.0000092316072282,5.142906127185926,33.33336263991333,57.543420063139905,3.8773352885739456,3.205792781652903,0.33666436916588793,-3.439166732414847,38.99072056066318,1.9834747314453125,1.070729991265452,-3.258261489868147,-5.795112112503261,-0.7214108672330326,-4.526686801185704,-1.9898361785505898,4.388291826272905,1.7392267641522927,-65.61850449688534,1.2684253113175545,5,2.4380111694335795,2.4380111694335795,-1.0330600738525533,-3.553722381591811,4.669418334960909,3,0.009725876327527416,-1.352951398316535,95.37190246582031,-1.1777801483621086,95.61983489990234,1.7825933388454962,97.3553695678711,0.009725876327527416
4976,2019-05-10,93.8429718017578,94.58677673339844,93.47107696533205,94.00826263427734,1229605.0,0.003978715646591802,-1.4545675800428468,0.11111225081161877,32.69224111837096,53.48895591856934,3.1283145087887902,2.8258174693921347,0.042639568542753636,-3.7685969242422317,37.413679020251074,1.115699768066392,0.8057635408055148,-2.789258956909194,-5.610984048340313,0.03246613452192548,-4.200121502624754,-1.3783964111936342,3.5693028841241556,10.784285331575981,-50.80522662516229,1.4108625457155586,5,2.0247955322265767,2.0661163330078267,-1.064044952392564,-3.5123939514160014,3.966941833496108,4,0.02950248069419459,1.0000092316072282,93.47107696533205,-1.352951398316535,95.37190246582031,-1.1777801483621086,95.61983489990234,0.02950248069419459
4977,2019-05-13,93.63636016845705,94.4214859008789,93.47107696533205,94.21487426757812,1072870.0,-0.002201674023465716,-1.090923586924628,3.4999769213012515,23.68415938181421,49.538785210398174,2.9377615158048798,2.9733311896767276,0.3556332613828488,-3.5176517501471096,35.75141219537621,0.9504089355468608,0.5372879478465791,-2.861573028564436,-5.984951874390575,0.2618058172617026,-4.4232624514775125,-1.2998836056513596,3.3735298222742074,5.882320998023695,-50.18409716287544,1.5616894229130704,5,2.169422149658189,2.2727279663085795,-0.8161106109619283,-3.1611518859863423,6.4462814331054545,0,0.024713224567051162,-1.4545675800428468,93.8429718017578,1.0000092316072282,93.47107696533205,-1.352951398316535,95.37190246582031,0.024713224567051162
4978,2019-05-14,95.20661163330078,95.20661163330078,94.25619506835938,94.38016510009766,936302.0,0.016769676459216898,1.3000073852516525,-1.428567660595865,37.5565486111284,46.910387953323564,1.1228190157230955,1.4480304261294776,-1.091792853194903,-5.022772108896561,34.68929732584027,1.5702514648437358,0.22102803049605768,-1.2727264404296932,-4.423461277032743,1.8780083961733567,-2.848093858731218,0.30264097787183175,1.441132131794845,69.84124658212713,15.87562142012898,1.5753674183015274,5,0.5578498840332031,0.7024765014648438,-2.117769241333008,-4.462810516357422,4.628097534179702,1,0.01736111639780402,-1.090923586924628,93.63636016845705,-1.4545675800428468,93.8429718017578,1.0000092316072282,93.47107696533205,0.01736111639780402
4979,2019-05-15,95.04132080078124,95.28925323486328,93.76033020019531,95.20661163330078,1061841.0,-0.0017361276668071968,8.25010962634725,-0.2000018463129303,37.38738101871663,43.583057912490396,0.9254985402369869,1.6559120608651625,-0.824379256987811,-4.778134559107812,34.18603313359606,1.5289230346679688,-0.09052900637165351,-1.4111576080322408,-4.603116206970796,1.7808009909063145,-3.0071369075015184,0.18482169143703686,1.2804913612423263,86.95659154307658,33.02137346631683,1.5959792994692754,5,0.7231407165527486,0.8677673339843892,-1.8388423919677592,-4.214874267578111,4.752067565917983,2,0.028695645333129738,1.3000073852516525,95.20661163330078,-1.090923586924628,93.63636016845705,-1.4545675800428468,93.8429718017578,0.028695645333129738
4980,2019-05-16,97.68595123291016,97.68595123291016,94.75206756591795,95.04132080078124,1393046.0,0.027826111946322785,1.218747565897477,-15.999861527808543,46.94656892003968,41.63347838724968,-1.9645980975064106,-0.8877832215297872,-3.319396982806694,-7.358904647679935,33.73179261625852,2.9338836669922017,-0.22918477309788443,1.1404975891113338,-2.0828547023114936,4.363849880534161,-0.4711785566000799,2.7521737348227475,-4.297523498535156,100.0,49.748075794700156,1.6116761457114104,5,-2.148761749267578,-1.7768630981445312,-3.822315216064453,-6.528926849365234,3.42974853515625,3,0.0,8.25010962634725,95.04132080078124,1.3000073852516525,95.20661163330078,-1.090923586924628,93.63636016845705,0.0
4981,2019-05-17,97.60330200195312,97.60330200195312,96.73553466796876,97.14875793457031,1510562.0,-0.0008460708004979223,2.818187921716007,0.17187432386040635,47.49033180186703,39.585081178829995,-2.1682675530173725,-0.7457332858159447,-3.1103215683363885,-7.201010804818665,32.79518221478223,0.950416564941392,-0.4385678561707209,0.9958648681640625,-2.260275728374566,4.252005464702691,-0.6322054301052447,2.6239351664333697,-4.128923797607428,98.03910565985822,49.82487531238342,1.6280702982693112,5,-2.066112518310547,-1.6942138671875,-3.5537147521972656,-6.3842926025390625,3.18182373046875,4,0.005503843490142213,1.218747565897477,97.68595123291016,8.25010962634725,95.04132080078124,1.3000073852516525,95.20661163330078,0.005503843490142213
4982,2019-05-20,93.51239776611328,95.6611557006836,92.56198120117188,95.6611557006836,1358434.0,-0.04191358439654003,1.884619481469383,-4.727281882574105,35.860056896630525,37.982590183224886,1.4753307009811465,3.251518422017824,1.0367682449494424,-3.068443238874835,31.735202769528705,5.04132080078125,-0.8078797006676979,-2.9297500610351506,-6.464542198649866,0.605042076579565,-4.697146129842508,-1.1623539922277928,4.173553466796875,18.548441131670362,-28.512492510056045,1.76739606880736,5,1.6115684509277344,1.9834671020507812,0.7024765014648438,-2.169422149658203,7.2313995361328125,0,0.04595664288161316,2.818187921716007,97.60330200195312,1.218747565897477,97.68595123291016,8.25010962634725,95.04132080078124,0.04595664288161316
4983,2019-05-21,93.6776885986328,94.95867919921876,93.63636016845705,94.00826263427734,935434.0,0.001767582015519853,-5.399903993501539,0.15384424198096117,34.52382129877192,36.60827463191696,1.123748799147151,2.9134048880401906,0.9600492202455513,-3.180129837405403,29.984647326001834,1.446281433105483,-1.1812454755463477,-2.5599140167236527,-6.24190695568042,1.122078922233115,-4.4009104862020365,-0.7189175472452689,3.9256134033203267,21.774276401894276,-21.075801367483606,1.8409964694783825,5,1.4462776184082173,1.8181762695312642,0.6301612854004048,-2.33471298217772,6.074378967285156,1,0.06837223568113515,1.884619481469383,93.51239776611328,2.818187921716007,97.60330200195312,1.218747565897477,97.68595123291016,0.06837223568113515
4984,2019-05-22,94.79338836669922,95.0,93.63636016845705,93.9669418334961,1025443.0,0.011909983954095038,1.2000049235010788,-2.5000346188463927,39.502760035763316,37.29376323145585,-0.09235527416245759,1.6718811886735807,-0.05628458851769835,-4.209461216947233,28.50350274746224,1.3636398315429545,-1.5223019220231464,-1.3099166870117216,-4.997141270658645,2.3773078966352017,-3.1535289788351832,0.53369560481174,2.7090872192382847,43.54840390763078,3.666935120338053,1.8436122918234599,5,0.3305778503417969,0.7024765014648438,-0.20661163330078125,-3.4090919494628906,5.826446533203125,2,0.05318219854405237,-5.399903993501539,93.6776885986328,1.884619481469383,93.51239776611328,2.818187921716007,97.60330200195312,0.05318219854405237
4985,2019-05-23,92.97520446777344,94.21487426757812,92.7272720336914,94.17355346679688,1004140.0,-0.01918049275643896,1.3225810294100129,-1.4500018463129132,35.061726143802716,37.55703934539272,1.8417742076857877,3.315053285584014,1.826200872284204,-2.3330790707296103,26.93771723969953,2.0661163330078125,-1.6931241871772045,-2.909092330932623,-6.798004363381679,0.9798197015164334,-4.853548347157158,-0.9646363147080876,4.428461230468756,8.196726273351333,-26.690685374737626,1.944456016224531,5,2.148761749267578,2.520660400390625,1.65289306640625,-1.5909080505371094,8.719009399414062,3,0.0733333574037911,1.2000049235010788,94.79338836669922,-5.399903993501539,93.6776885986328,1.884619481469383,93.51239776611328,0.0733333574037911
4986,2019-05-24,93.9669418334961,94.21487426757812,93.42974853515624,93.6776885986328,790597.0,0.010666686579499984,1.0000194350238927,-0.24137645635705013,40.0966237435925,39.38064649670141,0.9716507616433745,2.0852515430285337,0.9142790956166493,-3.2892916573776034,25.048077744687514,1.2396697998046875,-1.8046383727591433,-1.6983467102050724,-5.495542317173459,2.0988488967633145,-3.596944513689266,0.20025109327912105,3.339890174804694,45.33338256834435,12.313530216637979,1.8985978034841962,5,1.1570243835449219,1.5289230346679688,0.7954540252685547,-2.5826454162597656,7.396690368652344,4,0.07607737141469917,1.3225810294100129,92.97520446777344,1.2000049235010788,94.79338836669922,-5.399903993501539,93.6776885986328,0.07607737141469917
4987,2019-05-27,94.58677673339844,95.04132080078124,94.17355346679688,94.50413513183594,383184.0,0.006596308103765436,-1.333319656997459,0.2857067496636897,46.77002522340628,40.40436612028785,0.5596649623128087,1.249597754066798,0.3751151187570656,-3.8386262750938585,22.789234726768377,1.074378967285142,-1.6053726742056824,-0.9008258819580135,-4.539619557801515,2.7379677938854883,-2.7202227198797715,0.9185709559637445,2.625158258759768,80.3571958444749,41.56711090760259,1.8193968379217516,5,0.5371894836425781,0.909088134765625,0.3099174499511719,-3.2024803161621094,7.0247955322265625,0,0.06553081956153406,1.0000194350238927,93.9669418334961,1.3225810294100129,92.97520446777344,1.2000049235010788,94.79338836669922,0.06553081956153406
4988,2019-05-28,93.388427734375,95.0,93.388427734375,95.0,1391084.0,-0.012669307913949712,1.0,-19.500738552437223,44.14633245701016,41.155360724542675,1.6460854352552445,2.2371996838916175,1.6205590951211946,-2.5502973880221305,20.555263250598045,1.611572265625,-1.4447558614210863,-1.8925632476806697,-5.514523638823988,1.7293971434626485,-3.703543443252329,-0.08158305210901062,3.7305081819634722,28.571381471578476,-13.658434611352895,1.8109801955716587,5,1.7355384826660156,2.1074371337890625,1.611572265625,-1.9008255004882812,8.801651000976562,1,0.07876103866736028,-1.333319656997459,94.58677673339844,1.0000194350238927,93.9669418334961,1.3225810294100129,92.97520446777344,0.07876103866736028
4989,2019-05-29,92.52066040039062,92.9338836669922,91.81818389892578,92.56198120117188,1065610.0,-0.009292022095634511,1.842091965639145,0.025640054537191335,47.012977421751046,41.16273944695505,2.3676824510839367,2.81995450440499,2.4916731262437963,-1.634951130485689,18.942873734913178,1.5702438354492188,-1.2068208190678291,-2.4876033782959013,-6.076661960932867,1.1014552043410646,-4.282132669614384,-0.6930740869774183,4.5071364216445176,21.794808066031916,-24.501070400905594,1.7945292913184814,5,2.190082550048828,2.6033058166503906,3.0991744995117188,-0.4132232666015625,8.925621032714858,2,0.07815991730098792,1.0,93.388427734375,-1.333319656997459,94.58677673339844,1.0000194350238927,93.9669418334961,0.07815991730098792
4990,2019-05-30,93.34710693359376,93.59503936767578,92.6446304321289,92.97520446777344,560775.0,0.008932561977256004,1.190469491823457,-9.000369276218956,48.48485837479773,41.273242399502905,0.9622358834583338,1.7204685053300892,1.7115493204082242,-2.40061229331873,17.065995510583747,1.0743789672851562,-1.1778625825618008,-1.4318180084228374,-4.813957986964738,1.950321970119063,-3.1228879976937804,0.25925198084810575,3.4723053715170096,47.4358701235381,-3.213518959464942,1.6910699892709482,5,0.3925628662109233,1.7768592834472514,2.2727279663085795,-1.2396697998047017,7.892562866210923,3,0.07791058775375137,1.842091965639145,92.52066040039062,1.0,93.388427734375,-1.333319656997459,94.58677673339844,0.07791058775375137
4991,2019-05-31,92.14875793457031,92.89256286621094,91.81818389892578,92.60330200195312,1181339.0,-0.012837559067320092,1.079981684711165,-1.2222131046649514,45.71429199425881,42.36815741035049,1.4589100734495588,2.59287176937508,2.9605689502336645,-1.1498086077425,15.142306874146398,1.528923034667983,-1.1693161772810612,-2.3388446807861385,-5.561750796103524,0.8840614345312474,-3.9502977384448315,-0.7273916231274455,4.4706052342930604,10.256282798730348,-44.15332010583305,1.6114530576586956,5,1.2809944152832031,2.975208282470703,3.4710769653320312,-0.04132080078125,9.29752349853517,4,0.10358746169313404,1.190469491823457,93.34710693359376,1.842091965639145,92.52066040039062,1.0,93.388427734375,0.10358746169313404
4992,2019-06-03,93.26446533203124,93.55371856689452,91.77685546875,91.90082550048828,1003152.0,0.012107677004752793,-1.2051194652350545,-3.0000167847191603,44.25429086951357,43.449320695988455,0.34010010822566983,1.2173858947690377,1.8882272343396664,-2.1869067875364436,14.904638137784918,1.776863098144517,-1.4569737286856963,-1.0185920715332202,-3.9841501828574906,1.9469660397910502,-2.5013711271953554,0.464186984128915,3.162850666034629,46.15399181942086,-6.043216236815518,1.482779055662138,6,0.1446228027343892,1.8388366699218892,2.4586753845214986,-0.929756164550767,7.8925552368164205,0,0.08684086528865342,1.079981684711165,92.14875793457031,1.190469491823457,93.34710693359376,1.842091965639145,92.52066040039062,0.08684086528865342
4993,2019-06-04,94.46280670166016,94.83470916748048,92.76859283447266,93.22313690185548,1255649.0,0.012848852618869255,1.0833301279338865,0.9090888745908738,48.38709265724824,44.436468765042335,-0.8215556802884549,-0.0759769413878928,0.740077657855096,-3.2836972657694616,15.034727184754221,2.0661163330078267,-1.7541249981971703,0.23760070800781818,-2.6625786277599843,3.1377800437756207,-1.212488959876083,1.6876903758917194,1.6854816646467583,87.83779400647165,38.38350990980002,1.4500896678839008,6,-1.0537185668945312,0.5991744995117188,1.3016548156738281,-2.0867767333984375,7.231407165527344,1,0.07567809822274962,-1.2051194652350545,93.26446533203124,1.079981684711165,92.14875793457031,1.190469491823457,93.34710693359376,0.07567809822274962
4994,2019-06-05,94.38016510009766,94.87602996826172,93.9669418334961,94.62809753417969,819842.0,-0.0008748586289999416,1.444451282682504,-0.1999987691247269,39.247309693244006,44.90153360386914,-0.8981433963955539,-0.07530421682710653,0.9342642584849443,-3.0890573689560767,15.591857358750435,0.909088134765625,-1.5447485025425465,0.2045459747314453,-2.6465798685813127,3.0556718180442033,-1.2210169469249337,1.6301088963878243,1.5058372923558494,84.00009847002204,39.248338670324166,1.4255629216563797,6,-0.9710769653320312,0.6198310852050781,1.4152870178222656,-2.0041351318359375,6.3636322021484375,2,0.08274952292116544,1.0833301279338865,94.46280670166016,-1.2051194652350545,93.26446533203124,1.079981684711165,92.14875793457031,0.08274952292116544
4995,2019-06-06,94.38016510009766,95.53719329833984,93.6776885986328,94.66941833496094,1046129.0,0.0,-1.1951338133772649,1.166661537988122,39.45946916980252,44.830738651225815,-0.7575565055416291,-0.0039058298408747305,1.0094767933168214,-2.964705376298852,15.626998685767765,1.8595046997070455,-1.3190249605728894,0.15909156799315838,-2.6736679408920594,2.991851076878376,-1.2572881864494434,1.5754713224357602,1.2592884769336337,69.23073801673853,29.929825025091773,1.4163797544426076,6,-0.7231407165527344,0.5785102844238281,1.6012382507324219,-2.0041351318359375,7.2727279663085795,3,0.07486865831940048,1.444451282682504,94.38016510009766,1.0833301279338865,94.46280670166016,-1.2051194652350545,93.26446533203124,0.07486865831940048
4996,2019-06-07,96.611572265625,97.31404876708984,94.21487426757812,94.21487426757812,1431151.0,0.02364275547897976,-1.5862036034888902,-8.285812254371852,61.53846153846152,46.47167601956529,-2.876909562028942,-2.1262768143392634,-1.1418843536497008,-5.072698022009575,15.707960206595805,3.0991744995117188,-1.1871761610995861,2.2520687103271513,-0.7673340335820455,5.271471454236348,0.74236733837256,3.7617700822817426,-4.834716796875,87.31349144564884,43.51261827256867,1.509701371954598,6,-2.066120147705078,-1.6528968811035156,-0.5681858062744141,-3.8223190307617188,5.165283203125,4,0.04790417364759514,-1.1951338133772649,94.38016510009766,1.444451282682504,94.38016510009766,1.0833301279338865,94.46280670166016,0.04790417364759514
4997,2019-06-10,95.9504165649414,96.65289306640624,95.86776733398438,96.611572265625,436655.0,-0.006843442096830854,1.1111282067063024,-0.27586108104666707,58.160239177015455,48.02877676623254,-2.237250340302978,-1.352196766522809,-0.3987221196625512,-4.295997785865438,15.793296988611516,0.7851257324218608,-0.8047601620308882,1.475210189819336,-1.6042665741154423,4.554686953754114,-0.06452819214804606,3.014948571786718,-4.06281723022461,70.00010070797707,22.44584384015124,1.5397383819673887,6,-1.4049644470214844,-1.2190132141113281,0.4958629608154297,-2.871906280517578,5.743797302246094,0,0.05727817621765463,-1.5862036034888902,96.611572265625,-1.1951338133772649,94.38016510009766,1.444451282682504,94.38016510009766,0.05727817621765463
4998,2019-06-11,96.85950469970705,97.02479553222656,96.19834899902344,96.40496063232422,828958.0,0.009474561625799183,1.1052590663505266,-0.6874992787823753,57.53012215698338,49.197348403480575,-2.9079932599231313,-2.24627268579448,-1.2202099700364926,-5.083082051071202,16.713775553347414,1.0743789672851562,-0.5530648951096993,2.30165367126466,-0.94466938194806,5.54797672447738,0.6784921446582928,3.924815197871027,-4.863376376342785,87.50002622606915,37.809869182754866,1.6231615266063626,6,-2.3140525817871236,-2.1281013488769673,-0.4132251739502095,-3.7809944152832173,4.380165100097642,1,0.04436855094875991,1.1111282067063024,95.9504165649414,-1.5862036034888902,96.611572265625,-1.1951338133772649,94.38016510009766,0.04436855094875991
4999,2019-06-12,97.76859283447266,97.85124206542969,96.3223114013672,96.3223114013672,863004.0,0.009385636831243938,-1.1142920445014384,3.181828863002991,68.70968260670946,51.4445510959152,-3.346272924773942,-3.099476045466872,-2.0413173711095567,-5.884755070364605,17.42084071874607,1.5289306640624858,-0.45881083817599233,3.074378204345706,-0.47264820852423384,6.621404617215646,1.300864997910736,4.847891410780676,-5.666106102233883,98.01969157422913,41.30126728143934,1.773513206434969,6,-2.9545440673828125,-2.9545440673828125,-1.4669418334960938,-4.5867767333984375,3.34710693359375,2,0.04015216869655802,1.1052590663505266,96.85950469970705,1.1111282067063024,95.9504165649414,-1.5862036034888902,96.611572265625,0.04015216869655802
5000,2019-06-13,97.68595123291016,97.89256286621094,96.94214630126952,97.43801879882812,979795.0,-0.0008452776005727358,1.8750158667882588,0.17142751639262277,65.62501602703821,53.65685376622404,-2.8870455928287413,-3.179867925946695,-1.8871591155572958,-5.68880996413337,17.569077054597805,0.9504165649414205,-0.2013438862282726,2.991736602783206,-0.5552898100867338,6.538763015653146,1.218223396348236,4.765249809218176,-5.353514287343742,94.38202480281801,34.72711514931238,1.773513206434969,6,-2.8512420654296875,-2.8512420654296875,-1.4876060485839844,-3.9876060485839844,3.0578460693359375,3,0.031302823289760306,-1.1142920445014384,97.76859283447266,1.1052590663505266,96.85950469970705,1.1111282067063024,95.9504165649414,0.031302823289760306
5001,2019-06-14,98.14049530029295,98.14049530029295,97.2727279663086,97.76859283447266,823741.0,0.004653116048376704,3.6666393139952747,1.5000153860355767,65.14085628712532,55.97758325706979,-2.6845942279638564,-3.7862250502385706,-2.2660946080798112,-6.022958097035868,17.77241894554709,0.8677673339843608,0.09779807780185479,3.4194210052490064,-0.22709903917224494,7.065941049670258,1.5961609830383878,5.242681027459625,-5.474450799487869,100.0,41.18900045850874,1.8232600222106239,6,-2.685951232910142,-3.18181991577147,-2.2314071655273295,-3.9669418334960795,3.5123977661132812,4,0.03578948481323585,1.8750158667882588,97.68595123291016,-1.1142920445014384,97.76859283447266,1.1052590663505266,96.85950469970705,0.03578948481323585
5002,2019-06-17,97.8099136352539,98.26446533203124,97.6446304321289,98.01652526855469,729730.0,-0.0033684531958751984,-1.3077447485406166,-0.5555532761662708,70.34221413182128,58.41704119868902,-1.8343342078923968,-3.2856325146974115,-1.9008189055096523,-5.574659978399637,17.742482510442894,0.6198348999023295,0.33008143444908455,2.8739635467529325,-0.9736019842783605,6.721529077784226,0.9501807812372931,4.797746312268572,-4.705913070489785,77.99970458993444,14.728942402837212,1.9237827655156445,6,-1.8388366699218892,-2.7892532348632812,-1.9214859008789062,-3.5950393676757812,5.041328430175781,0,0.0405576662534366,3.6666393139952747,98.14049530029295,1.8750158667882588,97.68595123291016,-1.1142920445014384,97.76859283447266,0.0405576662534366
5003,2019-06-18,100.0826416015625,100.0826416015625,97.56198120117188,97.6446304321289,1465831.0,0.023236171895457236,1.06780053511915,-11.799970458993391,80.8080889712236,63.034905562908975,-3.605178167196158,-5.327034233548659,-4.115724756956951,-7.718559606850064,18.029729344346922,2.520660400390625,0.8086927730449531,4.826443862915042,0.3975458687181401,9.255341857111944,2.611994865816598,7.040892860013486,-6.462594560071665,100.0,30.182286212591436,2.2144489970984487,6,-3.2024765014648438,-4.15289306640625,-4.22520637512207,-5.785121917724624,2.5619888305664062,1,0.01610241536230439,-1.3077447485406166,97.8099136352539,3.6666393139952747,98.14049530029295,1.8750158667882588,97.68595123291016,0.01610241536230439
5004,2019-06-19,99.83470916748048,100.49586486816406,99.58677673339844,100.0826416015625,1169873.0,-0.0024772770793666243,-1.444451282682504,-0.1016945439752097,77.73853180782936,67.28813474491196,-2.7962013928480616,-4.935077697989911,-3.8343054198373494,-7.340612986625999,18.427232247805964,0.909088134765625,1.276249040532747,4.326445388793957,-0.5434347885416742,9.196325566129588,1.8915053001261413,6.761385477461772,-5.439150778781041,81.39538378636051,8.385207694785336,2.434940088667813,6,-2.479339599609389,-3.6983489990234517,-3.9979343414306783,-5.5371894836426065,1.5702514648437358,2,0.014072867483064133,1.06780053511915,100.0826416015625,-1.3077447485406166,97.8099136352539,3.6666393139952747,98.14049530029295,0.014072867483064133
5005,2019-06-20,99.79338836669922,102.39669036865234,99.79338836669922,100.33058166503906,1153753.0,-0.00041389213356590737,-8.692235588189346,2.1666923100595143,86.27456233270037,70.03659038871626,-2.1302858763884274,-4.592210297544582,-3.763283976036604,-7.158301352417027,18.64556437383272,2.603302001953125,1.6103857477685892,3.9442153930664006,-1.1293747020052365,9.017805488138038,1.407420345530582,6.481010440602219,-4.543787070874728,49.19357720575097,-30.44279687104408,2.5367950475358207,6,-0.6611595153808594,-2.706615447998047,-3.956613540649414,-5.433887481689453,2.6446304321289062,3,0.01325049106969134,-1.444451282682504,99.83470916748048,1.06780053511915,100.0826416015625,-1.3077447485406166,97.8099136352539,0.01325049106969134
5006,2019-06-21,101.1156997680664,101.1156997680664,99.66941833496094,99.79338836669922,2262203.0,0.01325049106969134,1.1875050485235232,-2.4615187967789125,86.5385038726497,73.18973091045339,-3.0692625903502915,-5.640695905255342,-5.018602712138943,-8.341718045870323,18.839791888766598,1.4462814331054688,2.1953010146654606,4.909088897705075,-0.5951587742408293,10.41333656965098,2.156965061732123,7.661212733678028,-4.722564220589462,73.5042883406055,-9.939116056834692,2.752123835972953,6,-1.8181800842285156,-4.028926849365234,-5.392560958862305,-6.611568450927734,1.57025146484375,4,-0.003677989339670895,-8.692235588189346,99.79338836669922,-1.444451282682504,99.83470916748048,1.06780053511915,100.0826416015625,-0.003677989339670895
5007,2019-06-24,100.78512573242188,101.57024383544922,100.70247650146484,101.15702056884766,988828.0,-0.003269265172498259,-2.2307451960631153,-0.281246033302946,82.00845288685949,75.90954543599518,-2.2135411857557443,-5.08253172345718,-4.640813815983151,-7.88265848372518,19.755829936972667,0.867767333984375,2.820953784375348,4.268597412109372,-1.541149131093718,10.078343955312462,1.363724140507827,7.173470683710917,-3.431421413556862,66.66677186974806,-15.55070844535112,2.9048732716015477,6,-1.4256248474121094,-3.698352813720703,-5.061986923217773,-6.280994415283203,2.6859512329101705,0,0.008610073437703702,1.1875050485235232,101.1156997680664,-8.692235588189346,99.79338836669922,-1.444451282682504,99.83470916748048,0.008610073437703702
5008,2019-06-25,100.7437973022461,101.07437896728516,100.12396240234376,100.33058166503906,746655.0,-0.000410064777668695,-1.299986152781028,-1.1111088316750435,82.35295030309058,77.42546406892643,-1.7469977063832118,-4.703030430129701,-4.5277988183785,-7.710460766849792,20.127492723821703,0.950416564941392,2.925741233598245,3.8595005035400334,-2.0469135381806467,9.765914545260713,0.9062934826796862,6.8127075244003805,-2.583215215415109,41.17637475868923,-39.129565339452945,2.953207020860341,6,-1.0743789672851562,-3.657024383544922,-5.433881759643555,-6.177684783935547,2.5619888305664062,1,0.020918853761894063,-2.2307451960631153,100.78512573242188,1.1875050485235232,101.1156997680664,-8.692235588189346,99.79338836669922,0.020918853761894063
5009,2019-06-26,99.75206756591795,100.7437973022461,99.46280670166016,100.49586486816406,934643.0,-0.00984407738128834,1.0666769240237561,-1.800022156164064,74.80920226462638,78.44592920643623,-0.49654027227148845,-3.311548976241582,-3.4744284790762805,-6.599557765736819,19.589932205624272,1.2809906005859375,3.132662225262976,2.506200408935527,-3.155774818845174,8.168175636716228,-0.3247872049548164,5.33718802282587,-0.9137081539955574,9.85931608373375,-68.87961389414347,2.83098761389035,6,0.08264160156251421,-2.6652946472167827,-4.4421520233154155,-5.000003814697251,4.586776733398452,2,0.028997522926524688,-1.299986152781028,100.7437973022461,-2.2307451960631153,100.78512573242188,1.1875050485235232,101.1156997680664,0.028997522926524688
5010,2019-06-27,100.61983489990234,100.61983489990234,99.5454559326172,99.95867919921876,910978.0,0.008699241581243022,2.2500028848705416,-0.8888923080078825,71.1790709880699,79.11684195098563,-1.0106509878121557,-3.801426493265353,-4.277193608394299,-7.337277390281415,19.531470225988382,1.074378967285142,3.3331705890219467,3.010331344604495,-2.5302182191919655,8.550880908400956,0.24005656270625764,5.780606126502732,-1.2121425349031512,54.90214534475394,-21.81229200319455,2.7702747818982325,6,-0.6404991149902344,-3.533061981201172,-5.309919357299805,-5.867771148681641,-0.3305816650390625,3,0.007802892274698436,1.0666769240237561,99.75206756591795,-1.299986152781028,100.7437973022461,-2.2307451960631153,100.78512573242188,0.007802892274698436
5011,2019-06-28,101.6942138671875,101.77685546875,100.28925323486328,100.28925323486328,1290519.0,0.010677606143500107,-1.1176425867901885,2.1250072121765076,79.07952990763008,80.08765481496438,-1.7074827210247037,-4.34688434828135,-5.290063538108782,-8.28525746358605,19.27587108717216,1.4876022338867188,3.3444888547598026,3.6074375152587947,-1.58614869379997,8.80102372431756,1.0106444107294124,6.204230619788177,-2.2314071655273438,96.42870095315968,18.08565375119383,2.596793104529379,6,-1.7148780822753906,-4.607440948486328,-6.384298324584961,-6.942150115966797,-1.9008255004882812,4,0.007314132273169793,2.2500028848705416,100.61983489990234,1.0666769240237561,99.75206756591795,-1.299986152781028,100.7437973022461,0.007314132273169793
5012,2019-07-01,101.36363220214844,102.76859283447266,101.36363220214844,102.56198120117188,833281.0,-0.0032507421264970082,-1.344827147131852,-0.8529413361860647,74.22222915160548,79.3558926127846,-0.9161351731402334,-3.5609966099671624,-4.915199841956053,-7.813740673464267,19.642512903125635,1.4049606323242188,3.4397228646475924,2.8718975067138643,-1.9909937627372614,7.73478877616499,0.4404518719883015,5.303343141439427,-1.8181762695312358,57.49995384217718,-18.87163843477518,2.4314456347255624,7,-0.24793243408203125,-4.090908050537109,-6.053716659545898,-6.549583435058594,-1.77685546875,0,0.013045300390623682,-1.1176425867901885,101.6942138671875,2.2500028848705416,100.61983489990234,1.0666769240237561,99.75206756591795,0.013045300390623682
5013,2019-07-02,101.611572265625,101.85950469970705,100.99173736572266,101.85950469970705,813230.0,0.0024460455696979633,6.0000307720705806,0.206895014961494,72.24883721957445,78.74592654742293,-1.0330220263580259,-3.421321815274382,-5.145702997840317,-7.907976055229,20.802125754297368,0.8677673339843892,3.538230293075472,2.762399291992182,-1.9003876056028446,7.425186189587208,0.4310058431946686,5.093792740789695,-1.485951690673815,65.00013847346848,-8.27648976593548,2.3313934487975163,7,-0.49587249755859375,-4.338848114013672,-6.301656723022461,-6.797523498535156,-1.5289306640625,1,0.01830012722218366,-1.344827147131852,101.36363220214844,-1.1176425867901885,101.6942138671875,2.2500028848705416,100.61983489990234,0.01830012722218366
5014,2019-07-03,102.19007873535156,102.43801879882812,101.40496063232422,101.81818389892578,629755.0,0.0056933128464371485,1.3809356344677821,-1.49998461396428,74.66062478957443,77.45548904263116,-1.3882752662671436,-3.5676442621797406,-5.690365830028071,-8.31861619539913,22.13314361672444,1.0330581665039062,3.645347508813174,2.9504100799560575,-1.4364697663773,7.337289926289415,0.7569701567893787,5.143850003122736,-1.5887231536865158,82.051209218322,10.97152064295885,2.1934399231666797,7,-1.0743789672851562,-4.917354583740234,-6.880163192749023,-7.376029968261719,0.6198348999023438,2,0.010917962010288385,6.0000307720705806,101.611572265625,-1.344827147131852,101.36363220214844,-1.1176425867901885,101.6942138671875,0.010917962010288385
5015,2019-07-04,101.44628143310548,102.2727279663086,101.44628143310548,102.19007873535156,519888.0,-0.007278566681334531,-1.2222358986983881,-2.0000205149245693,67.54388237999775,75.34497554344762,-0.4306451211476201,-2.3898577526648666,-4.9166735612867996,-7.418150941778578,23.973148240485564,0.8264465332031108,3.380857926296926,1.8533069610595874,-1.9902182952235847,5.6968322173427595,-0.06845566708200579,3.7750695892011805,-0.454823145935066,46.66678975419478,-19.897319755597408,1.921762628141586,7,-0.3305816650390767,-4.173557281494155,-6.528926849365249,-6.632232666015639,-0.20661163330079546,3,0.028513246866700648,1.3809356344677821,102.19007873535156,6.0000307720705806,101.611572265625,-1.344827147131852,101.36363220214844,0.028513246866700648
5016,2019-07-05,101.23966979980469,101.57024383544922,100.53719329833984,101.40496063232422,847128.0,-0.002036660490478792,3.16672564737741,0.22222564134125625,68.44449112660553,73.83786868119718,-0.22864331308912256,-1.917030093921511,-4.713922988219835,-7.0670183672019675,25.50630284459232,1.033050537109375,3.194248269509785,1.415290451049799,-2.224320355969951,5.054901258069549,-0.40451495246007596,3.235095854559674,1.5289230346679688,31.481430828039414,-32.24667803677064,1.8198054035098743,7,-0.12397003173828125,-3.9669456481933594,-6.807851791381836,-6.425621032714844,0.7024765014648295,4,-0.009387788075769121,-1.2222358986983881,101.44628143310548,1.3809356344677821,102.19007873535156,6.0000307720705806,101.611572265625,-0.009387788075769121
5017,2019-07-08,101.44628143310548,101.44628143310548,100.70247650146484,100.82644653320312,749230.0,0.00204081694171232,1.4000098470021392,-3.749965381952544,59.42861242434062,71.29072002800274,-0.37057745246265483,-1.7821669307930819,-4.915413713689446,-7.132378639501013,27.122311028590357,0.7438049316406392,2.943944455040679,1.347108840942397,-1.8658548545173659,4.56007253640216,-0.25937300678748443,2.9535906886722785,1.2776834106445136,47.82596479961543,-10.84662436716372,1.6064818477298808,7,-0.3305816650390767,-4.173557281494155,-7.169422149658217,-6.632232666015639,1.859504699707017,0,-0.016293283923829116,3.16672564737741,101.23966979980469,-1.2222358986983881,101.44628143310548,1.3809356344677821,102.19007873535156,-0.016293283923829116
5018,2019-07-09,101.15702056884766,101.52892303466795,100.33058166503906,100.82644653320312,843198.0,-0.0028513698104210006,1.2307610370612663,0.5333259480816687,59.09089955415665,69.54424194906164,-0.018480014666437228,-1.216826432451228,-4.604305407491893,-6.696176218358801,28.504565952345146,1.198341369628892,2.5668389093824686,0.8429721832275447,-2.012679895341435,3.6986242617965246,-0.5848538560569523,2.2707982225120418,1.5232088439941407,39.215352646021735,-15.897931021961732,1.4278260392844933,7,3.814697265625e-06,-3.388427734375,-6.900825500488281,-6.3429718017578125,-0.7437973022460938,1,-0.015522835949685843,1.4000098470021392,101.44628143310548,3.16672564737741,101.23966979980469,-1.2222358986983881,101.44628143310548,-0.015522835949685843
5019,2019-07-10,101.6942138671875,101.81818389892578,100.5785140991211,100.82644653320312,741600.0,0.0053104895272615416,1.2222131046649982,2.6250317339426252,62.23403994127141,68.55034961052849,-0.2807297886046598,-1.5229238407160608,-5.127612139686164,-7.093029095876076,29.572996967525565,1.2396697998046875,2.3110806362398506,1.1838844299316378,-1.4674328013700944,3.83520166123337,-0.14177418571922829,2.509543045582504,0.8920296357421904,70.21264058516427,13.757747284962669,1.3256586156508674,7,-0.16529083251953125,-3.4710731506347656,-7.45867919921875,-6.880165100097656,-1.2809906005859375,2,-0.01584723657660314,1.2307610370612663,101.15702056884766,1.4000098470021392,101.44628143310548,3.16672564737741,101.23966979980469,-0.01584723657660314
5020,2019-07-11,100.7437973022461,102.19007873535156,100.61983489990234,102.02479553222656,644118.0,-0.00934582734650613,-1.0540521659289717,-1.4762001055037806,47.48602372356887,65.03996003452168,0.7701047876590081,-0.3495992934182084,-4.172734524493691,-6.008353298515857,30.746252814060686,1.5702438354492188,2.0248572852663216,0.08057556152343182,-2.2135780337269892,2.374729156773853,-1.0665012361017858,1.2276523591486495,1.7522197271679687,22.22190310510077,-30.751315191614392,1.147076797625213,7,0.8057899475097656,-2.5206565856933594,-6.539255142211914,-5.92974853515625,1.0743865966796875,3,0.020508620762121677,1.2222131046649982,101.6942138671875,1.2307610370612663,101.15702056884766,1.4000098470021392,101.44628143310548,0.020508620762121677
5021,2019-07-12,101.65289306640624,102.10743713378906,100.78512573242188,100.99173736572266,610639.0,0.009023838573730902,-1.4615362765496622,-0.516125381916929,55.44039765508996,62.95308986824218,-0.16256408162921332,-1.0351349220299824,-5.068045585719304,-6.773901355007823,31.84797807670263,1.3636398315429688,1.8945683110719074,0.8140514373779126,-1.1858628844511827,2.813965759207008,-0.18590572353663504,1.8140085982924603,0.7565065484328244,71.11123875795893,19.049346960970553,0.9999571609145442,7,-0.26859283447264204,-3.161159515380845,-7.345043182373033,-6.838844299316392,0.3719024658203267,4,-0.004065041870786712,-1.0540521659289717,100.7437973022461,1.2222131046649982,101.6942138671875,1.2307610370612663,101.15702056884766,-0.004065041870786712
5022,2019-07-15,101.77685546875,102.52066040039062,100.70247650146484,101.85950469970705,832290.0,0.0012194675292003243,1.5882346552557411,-0.12500721217648594,56.41025641025636,61.19324755609573,-0.24780598628190376,-0.8924208433456755,-5.156516431872205,-6.770612209179006,33.01927408318933,1.8181838989257812,1.7909628477902118,0.7396667480468722,-0.7052521858398393,2.1845856819335836,0.017207281103523542,1.4621262149902208,-1.4462738037109375,66.03752551749123,12.0782501768254,0.7224594669433546,7,-0.35123443603515625,-2.4586753845214844,-7.024791717529297,-6.962806701660156,-0.37189483642578125,0,0.001624051281190031,-1.4615362765496622,101.65289306640624,-1.0540521659289717,100.7437973022461,1.2222131046649982,101.6942138671875,0.001624051281190031
5023,2019-07-16,101.6942138671875,102.02479553222656,101.3223114013672,101.77685546875,644818.0,-0.0008119881596054812,1.4285488210159345,0.9999076894671963,63.58378788541767,59.96248790007831,-0.17009631938869063,-0.7197561016850784,-4.982661788054344,-6.568485178762614,33.340445559650504,0.7024841308593608,1.4923379566543389,0.576446533203125,-0.8233782323889187,1.9762712987951687,-0.12346584959288975,1.2763589159991398,-1.3198306274414051,57.44674164542094,-2.00450977475748,0.6999123827960216,7,-0.26859283447265625,-2.210742950439453,-7.0557861328125,-6.590911865234375,1.5702514648437358,1,0.01584723657660314,1.5882346552557411,101.77685546875,-1.4615362765496622,101.65289306640624,-1.0540521659289717,100.7437973022461,0.01584723657660314
5024,2019-07-17,101.23966979980469,102.23140716552734,101.1156997680664,101.36363220214844,734528.0,-0.0044697141567606735,-5.0,1.5,54.601224909128575,58.524414847759516,0.15137309091079487,-0.16291166331384943,-4.432313078605205,-6.004463117897899,33.41668226495626,1.1157073974609375,1.2736720366598036,0.05165443420409588,-1.2113908216301326,1.3146996900383243,-0.5798681937130112,0.683177062121203,-0.8223610168457043,32.608721828654,-26.285353232301844,0.6315226279171122,7,0.18595123291015625,-1.6942176818847656,-6.6012420654296875,-6.1363677978515625,1.4049606323242188,2,-0.008163267766848392,1.4285488210159345,101.6942138671875,1.5882346552557411,101.77685546875,-1.4615362765496622,101.65289306640624,-0.008163267766848392
5025,2019-07-18,101.1156997680664,101.77685546875,100.6611557006836,100.82644653320312,735424.0,-0.001224520308920618,-2.5999901529977967,-2.3333948793697687,44.99999340603403,55.919470656584906,0.24978639676207592,0.06872555005492131,-4.150725000712114,-5.769304979409284,32.57767063209967,1.1156997680664062,1.0651623530285974,-0.13843116760253338,-1.219406893444102,0.9425445582390353,-0.6789190305233177,0.40205669531825095,-0.6563239527587967,24.44436238609275,-28.474882771792778,0.5404878629207851,7,0.3099212646484375,-1.2603302001953125,-6.3016510009765625,-6.012397766113281,-0.0826416015625,3,-0.006947254512169154,-5.0,101.23966979980469,1.4285488210159345,101.6942138671875,1.5882346552557411,101.77685546875,-0.006947254512169154
5026,2019-07-19,100.7437973022461,102.10743713378906,100.41322326660156,101.48760223388672,787953.0,-0.003677989339670895,-1.411773011132229,-2.5714662516814815,44.68085663591667,54.2808311245378,0.6078769688924837,0.433566630885025,-3.6342654016079905,-5.303083415926352,31.87200540951537,1.6942138671875,0.748632727428145,-0.4917385101318388,-1.5952999339214102,0.6118229136577327,-1.0435192220266316,0.06004220176295405,1.7768630981445312,15.686068653928306,-35.13961915568092,0.5517807118947889,7,0.68182373046875,-0.7231369018554688,-5.909088134765625,-5.640495300292969,1.48760986328125,4,0.010664543380833447,-2.5999901529977967,101.1156997680664,-5.0,101.23966979980469,1.4285488210159345,101.6942138671875,0.010664543380833447
5027,2019-07-22,101.65289306640624,101.73553466796876,100.78512573242188,100.86776733398438,633644.0,0.009023838573730902,-1.00000000000003,-1.0555532761662305,50.318459352920584,53.30611554662268,-0.30042133594632503,-0.4291896429545119,-4.378599075806832,-6.097100521527409,30.959419147896565,0.9917373657226705,0.5705161675902559,0.3739688873290845,-0.7232471069929289,1.471184881651098,-0.17463910983192932,0.9225768844900983,0.8256185913086114,68.1817609614239,18.358018501275374,0.5486079971610099,7,-0.18595123291014204,-1.4876060485839702,-6.446283340454087,-6.549591064453111,0.578514099121108,0,0.003658552694386863,-1.411773011132229,100.7437973022461,-2.5999901529977967,101.1156997680664,-5.0,101.23966979980469,0.003658552694386863
5028,2019-07-23,102.85124206542969,103.26446533203124,101.94214630126952,101.94214630126952,881230.0,0.011788636435960731,-1.9090863314785464,1.1578983169433281,54.65119773977336,52.463577524234005,-1.378092784359339,-1.5405433975710423,-5.445485670255124,-7.174213667686246,30.812691012763672,1.611572265625,0.42485673404478064,1.4669456481933594,0.19521243002830602,2.7386788663584127,0.8310790391108327,2.102812257275886,-2.438018798828125,85.50725413279574,38.11762201830335,0.635866609082526,7,-1.0123977661132812,-2.438018798828125,-7.355373382568359,-7.7479400634765625,-0.5371932983398438,1,-0.014061876201605816,-1.00000000000003,101.65289306640624,-1.411773011132229,100.7437973022461,-2.5999901529977967,101.1156997680664,-0.014061876201605816
5029,2019-07-24,102.6446304321289,103.05785369873048,102.31404876708984,102.76859283447266,649217.0,-0.002008839457372291,1.1176419479559911,-0.13635791434829464,59.11948517031305,53.75618435165003,-1.1426484968482526,-1.165893086870156,-5.101773374793169,-6.8568935791675045,31.20085828896636,0.7438049316406392,0.38654563259234465,1.115705871582037,-0.02568066801265445,2.2570924111767283,0.5450126017846912,1.6863991413793826,-2.1743823242187545,78.26088119919336,29.508332005216452,0.5706932697973426,7,-0.8057861328125,-1.2809944152832031,-6.239673614501953,-6.714881896972656,1.6115646362304688,2,0.006038649048594635,-1.9090863314785464,102.85124206542969,-1.00000000000003,101.65289306640624,-1.411773011132229,100.7437973022461,0.006038649048594635
5030,2019-07-25,101.40496063232422,102.97520446777344,100.24793243408205,102.85124206542969,1270046.0,-0.012077298097189715,2.2195277916627094,11.667097488921714,51.08696415652283,53.2724695184759,0.22425274261837558,0.142940884018131,-3.8218386527603485,-5.505342236726648,30.894010349809832,2.727272033691392,0.34354180698431946,-0.16322021484374716,-1.2241262109048279,0.8976857812173336,-0.6936732128742875,0.3672327831867932,1.859504699707017,38.35622674722979,-12.061294518215767,0.5304529980305387,7,0.3512382507324219,-0.041324615478515625,-4.659095764160156,-5.2686004638671875,3.2644577026367188,3,0.012224942370418157,1.1176419479559911,102.6446304321289,-1.9090863314785464,102.85124206542969,-1.00000000000003,101.65289306640624,0.012224942370418157
5031,2019-07-26,102.43801879882812,102.6446304321289,101.611572265625,101.98347473144531,719171.0,0.010187451975348427,1.3809565676103395,-0.31428465924976395,55.882350279254176,53.21381328169788,-0.7663088525851549,-0.8764733855060172,-4.799133056025795,-6.431912053570201,30.056554849512118,1.2396697998046875,0.24826143305446635,0.8326477050781307,-0.2967954488669733,1.9620908590232347,0.2679261281055716,1.3973692820506898,0.7661158752441253,72.6027674432135,20.954523756394124,0.5647215769725542,7,-0.6818199157714844,-1.0743827819824219,-4.328517913818359,-5.351245880126953,2.8512344360351562,4,-0.01371522652232604,2.2195277916627094,101.40496063232422,1.1176419479559911,102.6446304321289,-1.9090863314785464,102.85124206542969,-0.01371522652232604
5032,2019-07-29,102.68595123291016,102.68595123291016,101.85950469970705,102.0661163330078,740460.0,0.0024203165679037575,1.6666666666666208,1.3636409412870836,59.11331617386242,52.71709420263619,-0.9741689650306142,-1.0753978381127496,-4.855388754346336,-6.583369429740671,28.790770982156268,0.8264465332031108,0.37629944647399327,1.0144641876220675,-0.20650075389355038,2.2354291291376853,0.40398171686425144,1.6249466583798835,0.4590593963622922,80.82188662638534,26.460798411246316,0.6104824707578089,7,-0.9297523498535156,-1.3223152160644531,-4.493804931640625,-5.599178314208984,0.909088134765625,0,-0.004426545812014959,1.3809565676103395,102.43801879882812,2.2195277916627094,101.40496063232422,1.1176419479559911,102.6446304321289,-0.004426545812014959
5033,2019-07-30,103.47107696533205,105.12396240234376,103.18181610107422,103.3057861328125,1535777.0,0.0076458923834779036,-8.399811679559916,0.2666691284172343,60.28708810260195,53.34885677968879,-1.6547556972933393,-1.8067018570672673,-5.4410911951495535,-7.25195965712669,28.283178247219976,2.438011169433608,0.387989254375384,1.7066146850586108,0.24531502501983482,3.167914345097387,0.9759648550392228,2.437264515077999,-3.22314453125,66.1018195587308,13.178019386684518,0.7306498300193852,7,-0.7851295471191406,-1.1776924133300923,-5.247940063476577,-6.384304046630874,0.5785064697265483,1,-0.01198083402785155,1.6666666666666208,102.68595123291016,1.3809565676103395,102.43801879882812,2.2195277916627094,101.40496063232422,-0.01198083402785155
5034,2019-07-31,103.3057861328125,104.17355346679688,103.26446533203124,103.34710693359376,1331007.0,-0.0015974592839593793,-13.667159034955015,-0.2499884606508838,66.31580277121576,55.71728004248676,-1.3025412723184502,-1.637494504451567,-5.11015392975122,-6.971890834169059,27.514891414520314,0.9090881347656392,0.38066580715698706,1.4855384826660156,-0.12203726719204155,3.093114232524073,0.681750607736987,2.289326357595044,-2.960333099365215,62.71195457440071,5.660659172492899,0.8037878749290283,7,-0.6198387145995952,-1.0124015808105469,-4.927690505981445,-6.219013214111328,-0.5785140991210938,2,-0.009600017606445133,-8.399811679559916,103.47107696533205,1.6666666666666208,102.68595123291016,1.3809565676103395,102.43801879882812,-0.009600017606445133
5035,2019-08-01,104.3388442993164,104.3388442993164,102.56198120117188,102.8099136352539,1003077.0,0.010000002954101639,1.324321357285429,-37.00147710486172,66.8393717946633,58.17933728234749,-2.045412353779355,-2.574746648226835,-5.90353169753601,-7.890916126661352,26.48093217320199,1.7768630981445312,0.3532141338315995,2.3739685058593807,0.4240396886565776,4.323897323062184,1.3990040972579862,3.348932914460775,-3.897821078491191,77.64718404087063,21.450114484060123,0.9749644086013987,8,-1.6528968811035014,-2.0041351318359233,-5.878103256225586,-7.252071380615234,-0.7851257324218892,3,-0.0007921233123872051,-13.667159034955015,103.3057861328125,-8.399811679559916,103.47107696533205,1.6666666666666208,102.68595123291016,-0.0007921233123872051
5036,2019-08-02,100.28925323486328,102.76859283447266,100.16529083251952,102.2727279663086,1920845.0,-0.038811921788553416,-1.3333356127382092,-1.2972954091816367,43.75001202025559,57.44950980094027,2.160076088080814,1.47564804245431,-1.6883466966800142,-3.7483631276786014,25.57140688820282,4.173553466796889,0.34795813406731213,-1.6281017303466854,-3.6952471817026407,0.4390437210092699,-2.66167445602467,-0.5945290046687006,4.834709167480483,2.499911530703734,-50.28565172018922,1.033572725677978,8,2.3553733825683594,2.3553733825683594,-1.7561988830566406,-3.2024803161621094,1.8181838989257812,4,0.04367531872871688,1.324321357285429,104.3388442993164,-13.667159034955015,103.3057861328125,-8.399811679559916,103.47107696533205,0.04367531872871688
5037,2019-08-05,99.79338836669922,100.82644653320312,99.29752349853516,99.9173583984375,1586453.0,-0.004944346998006055,-1.7407427668784234,0.06250144242974405,42.28189208496256,56.075142505961296,2.6422969593975836,1.9408410566802985,-1.049217885554512,-3.1654347611311096,24.780775014919236,1.5289230346679688,0.4169629829192303,-2.0413219451904325,-4.310098572201142,0.2274546818202765,-3.175710258695787,-0.906933631685078,5.231400604248066,8.510599293162194,-41.88075923525526,1.1343883135053543,8,2.4173545837402344,2.4173545837402344,-1.2603340148925781,-2.706615447998047,3.1818161010742188,0,0.0550724347385525,-1.3333356127382092,100.28925323486328,1.324321357285429,104.3388442993164,-13.667159034955015,103.3057861328125,0.0550724347385525
5038,2019-08-06,99.58677673339844,101.611572265625,99.58677673339844,100.49586486816406,1337079.0,-0.002070394007883225,-3.454563765148209,7.333128192504154,43.15069186080334,54.30083213823799,2.611806106389423,2.133149963424131,-0.6601570818876041,-2.882633951585447,24.101506697702842,2.0247955322265625,0.517408096641347,-2.169421386718753,-4.636917828176337,0.2980750547388311,-3.4031696074475377,-0.935673165989968,5.208921618652369,5.737647856459677,-44.965576161962844,1.2337482207287902,8,2.6239662170410156,2.6239662170410156,-0.3925647735595703,-2.3140525817871094,4.214874267578125,1,0.040248944345369964,-1.7407427668784234,99.79338836669922,-1.3333356127382092,100.28925323486328,1.324321357285429,104.3388442993164,0.040248944345369964
5039,2019-08-07,100.0826416015625,101.15702056884766,99.62809753417969,100.24793243408205,1141144.0,0.004979223993678783,-1.8461522074122467,0.18182047064354176,45.8471781175837,53.718633689466984,1.9157683758990345,1.591981399735829,-0.9360740650901107,-3.315807494676335,23.230921789636444,1.5702438354492188,0.5241619156345649,-1.5929779052734432,-4.171743415141165,0.9857876045942788,-2.882360660207297,-0.3035951503395893,4.493129756347685,15.57365884959502,-36.86275785829979,1.2893827549338595,8,2.128101348876953,2.128101348876953,-0.8884296417236328,-2.809917449951172,5.743804931640625,2,0.0396366619627091,-3.454563765148209,99.58677673339844,-1.7407427668784234,99.79338836669922,-1.3333356127382092,100.28925323486328,0.0396366619627091
5040,2019-08-08,102.8099136352539,102.8099136352539,100.4545440673828,101.65289306640624,1195311.0,0.0272502003349282,3.0714394044298743,-6.999907685206039,56.98323878287776,53.840954634314045,-0.6607362821398084,-1.0251245737502757,-3.433815143717652,-5.947397801368737,22.451242682154422,2.7272720336914062,0.4650471417381823,1.0309883117675724,-1.5561270743198037,3.6181036978549486,-0.2625693812761227,2.3245460048112676,1.554727808281271,100.0,41.1421407007924,1.2935576930436887,8,-0.5991706848144531,-0.5991706848144531,-3.615701675415039,-5.537189483642578,1.9834747314453125,3,-0.0008038291118082075,-1.8461522074122467,100.0826416015625,-3.454563765148209,99.58677673339844,-1.7407427668784234,99.79338836669922,-0.0008038291118082075
5041,2019-08-09,101.23966979980469,102.7272720336914,101.1156997680664,102.31404876708984,855505.0,-0.015273272585560993,-1.4374938696853778,-0.9285737835716951,48.6631010762923,52.67981962347292,0.8064525792217552,0.5402744686084731,-1.6089220122163113,-4.281054426962811,21.629428746881203,1.6942138671875,0.3419262852638667,-0.5185943603515568,-3.1165252502394765,2.079336529536363,-1.8175598052955166,0.780371084592403,2.922286925930493,55.29415086798617,-2.285804704429758,1.2989654449439625,8,0.9710731506347656,0.9710731506347656,-2.0454578399658203,-3.9669456481933594,2.9338836669921875,4,0.022857134675228874,3.0714394044298743,102.8099136352539,-1.8461522074122467,100.0826416015625,-3.454563765148209,99.58677673339844,0.022857134675228874
5042,2019-08-12,101.94214630126952,102.76859283447266,101.19834899902344,101.73553466796876,655208.0,0.006938747457927663,-1.451623278003109,-0.19230796543126574,46.96130849615662,51.19917744497898,-0.014112366916279484,-0.15724601945068173,-2.079304149510776,-4.892927672786328,20.545112734817533,1.5702438354492188,0.38999009539284657,0.17561759948729616,-2.423613633745461,2.7748488327200533,-1.1239980171290824,1.4752332161036747,2.025233095377658,73.07693218104264,18.243499235930486,1.2996156166163817,8,-0.12396240234373579,0.2685966491699361,-2.74793434143065,-4.669422149658189,3.8016510009765767,0,0.0016214180151854496,-1.4374938696853778,101.23966979980469,3.0714394044298743,102.8099136352539,-1.8461522074122467,100.0826416015625,0.0016214180151854496
5043,2019-08-13,103.3057861328125,103.76033020019531,100.99173736572266,101.73553466796876,1188924.0,0.013376605074735481,1.2333308715827824,7.6000147705042815,52.05127828824934,49.614230280204936,-1.5686217504018174,-1.4692917956725324,-3.2288507544145375,-6.161073701493649,19.594400985279222,2.7685928344726562,0.34455612843080985,1.4586788177490178,-1.2295113389578347,4.14686897445587,0.11458373939558442,2.802773896102451,0.4747990279101941,89.00003692625826,35.596215857282175,1.3440950783534271,8,-1.4876022338867188,-1.0950431823730469,-4.111574172973633,-6.033061981201172,2.6446304321289062,1,-0.003200030486327776,-1.451623278003109,101.94214630126952,-1.4374938696853778,101.23966979980469,3.0714394044298743,102.8099136352539,-0.003200030486327776
5044,2019-08-14,100.41322326660156,103.34710693359376,100.0826416015625,103.3057861328125,1080742.0,-0.0280000082714843,1.194447721083365,-1.8421016830567276,47.209296833572,47.433110840083685,0.9727796800058286,1.4315789770284226,-0.1487281628102437,-3.158516908994244,18.58536566180586,3.264465332031264,0.16902536664993306,-1.392561721801755,-4.1447142745388135,1.3595908309353035,-2.7686379981702913,-0.016485445433218615,3.34710693359375,8.988843295812398,-44.40503204163882,1.37607627636853,8,1.1157035827636719,1.7975196838378906,-0.9504146575927734,-3.1404991149902344,7.0247955322265625,2,0.03374483583082055,1.2333308715827824,103.3057861328125,-1.451623278003109,101.94214630126952,-1.4374938696853778,101.23966979980469,0.03374483583082055
5045,2019-08-15,100.41322326660156,101.40496063232422,99.0495834350586,100.99173736572266,1042197.0,0.0,2.3529440513491644,0.20000052751797517,43.95060996735901,47.45539950087295,0.39936802114526415,1.450627221056095,0.04269863781567551,-3.066540519330303,17.77028650989361,2.355377197265625,-0.10149506247991269,-1.3574378967285128,-4.164064241095318,1.4491884476382921,-2.7607510689119152,0.045875275454889675,3.34710693359375,28.947423827470214,-21.10717050373594,1.4033131721834022,8,0.9917335510253906,1.6735496520996094,-0.5371913909912109,-3.1404991149902344,7.685951232910156,3,0.053909466208740486,1.194447721083365,100.41322326660156,1.2333308715827824,103.3057861328125,-1.451623278003109,101.94214630126952,0.053909466208740486
5046,2019-08-16,101.81818389892578,102.02479553222656,100.61983489990234,100.82644653320312,973778.0,0.013991788995698196,1.0,-1.714283830297915,47.57506138032606,48.04352942258001,-0.8559146703669853,0.1373246345339112,-1.2224985507801591,-4.3816377687524835,16.821973524468355,1.611572265625,-0.39928490029042507,-0.006196594238275566,-2.770882281845573,2.758489093369022,-1.3885394380419172,1.376146249565366,1.6595014953613259,58.77200796181696,12.088393280359057,1.3823428438036478,8,-0.4132270812988281,0.2685890197753906,-1.9318199157714844,-4.545459747314453,5.702476501464844,4,0.029220757568480193,2.3529440513491644,100.41322326660156,1.194447721083365,100.41322326660156,1.2333308715827824,103.3057861328125,0.029220757568480193
5047,2019-08-19,102.02479553222656,102.3553695678711,101.36363220214844,102.31404876708984,635333.0,0.002029221357020994,4.333429069648169,-0.2916631407272923,45.82338754914869,48.34049561017393,-0.7964718924786496,-0.042157883786813954,-1.2627499903649948,-4.492313497723018,15.889348386473795,0.9917373657226562,-0.8073457571862548,0.18181991577148438,-2.583012074808181,2.94665190635115,-1.2005960795183483,1.564235911061317,1.1872037445068315,63.157971453420295,18.148624333228668,1.3824159952898332,8,-0.6198387145996094,0.061977386474609375,-2.0867786407470703,-4.752071380615234,5.4545440673828125,0,0.02106113443659474,1.0,101.81818389892578,2.3529440513491644,100.41322326660156,1.194447721083365,100.41322326660156,0.02106113443659474
5048,2019-08-20,101.40496063232422,102.6446304321289,101.1156997680664,102.0661163330078,653654.0,-0.00607533586976472,-1.466658871171232,2.2857331258406917,44.651164787792,48.20760524019709,0.12113348220319153,0.48883239614616514,-0.5096345571853647,-3.7824720416232367,14.048562974938115,1.5289306640625,-0.6814209356667789,-0.3657009124755888,-3.094921934619663,2.3635201096684852,-1.730311423547633,0.9989095985964553,1.55729369390869,54.807779365685036,11.540428349347934,1.3646105110720406,8,-3.814697265625e-06,0.6818122863769531,-1.033060073852539,-4.132236480712891,5.206611633300781,1,0.04278722305956717,4.333429069648169,102.02479553222656,1.0,101.81818389892578,2.3529440513491644,100.41322326660156,0.04278722305956717
5049,2019-08-21,103.26446533203124,103.26446533203124,101.98347473144531,102.02479553222656,641591.0,0.018337413555627124,1.0666642049161403,-1.8750043273058958,47.11111402874254,47.11070248973761,-1.3852374430712615,-1.393289565001325,-2.2408102722272645,-5.546181713664893,12.231739335939192,1.859504699707017,-0.43012350550434064,1.4628120422363082,-1.32171261587375,4.2473367003463665,0.07054971318127912,2.8550743712913373,-4.214881896972642,100.0,58.55825426294955,1.392262329055027,8,-1.8595085144042827,-1.177692413330064,-2.8099193572997905,-5.991741180419908,3.8842926025390767,2,0.026010411464136407,-1.466658871171232,101.40496063232422,4.333429069648169,102.02479553222656,1.0,101.81818389892578,0.026010411464136407
5050,2019-08-22,102.6446304321289,103.6776885986328,102.23140716552734,103.09917449951172,714989.0,-0.006002402645569727,-1.2580672058700686,-0.3666654357913955,57.76568813690295,48.12210105202768,-0.8843079972793504,-0.7123419702291045,-1.4945388642519077,-4.841760889228652,12.447977743779912,1.4462814331054545,-0.16796736129329304,0.7809936523437528,-2.0214826887963824,3.583469993483888,-0.6202445182263148,2.1822318229138205,-3.5107493591308554,66.21623307443413,19.028681720124844,1.4012381705700687,8,-1.2396736145019531,-0.5578575134277344,-2.1590938568115234,-5.371906280517578,4.297515869140611,3,0.04669887111015236,1.0666642049161403,103.26446533203124,-1.466658871171232,101.40496063232422,4.333429069648169,102.02479553222656,0.04669887111015236
5051,2019-08-23,101.0330581665039,103.26446533203124,101.0330581665039,103.26446533203124,945047.0,-0.015700502391994164,1.0000000000000127,4.909110745577196,53.80710802621578,48.88274544425648,0.7765352762621376,0.8311930590628691,0.2126965900383766,-3.155434852725506,12.367325202403986,2.2314071655273295,0.0015525344752234105,-0.7603305816650447,-3.572602568687529,2.0519414053574394,-2.166466575176287,0.6458054118461973,-1.7174247924804718,0.0,-49.92855766411549,1.4061359935112405,8,0.3718986511230469,1.0537147521972656,-0.3925628662109375,-3.760334014892578,6.9008255004882955,4,0.06993865632932494,-1.2580672058700686,102.6446304321289,1.0666642049161403,103.26446533203124,-1.466658871171232,101.40496063232422,0.06993865632932494
5052,2019-08-26,102.23140716552734,102.31404876708984,100.82644653320312,100.99173736572266,593851.0,0.011860959380726177,1.1176540863426554,-0.5555551756560425,57.6555088382316,49.50543772758785,-0.42070910040371245,-0.4247314633989845,-0.8634346669001047,-4.2904369197246695,12.202846369291304,1.4876022338867188,-0.19464306572426437,0.4607456207275362,-2.328406751627938,3.2498979930830103,-0.9338305654502079,1.8553218069052804,-2.741291582519537,49.275389464783856,-5.985128327099851,1.3945761861777386,8,-0.8677711486816406,-0.14463424682617188,-1.5082664489746094,-4.958683013916016,4.380165100097656,0,0.051738045885441286,1.0000000000000127,101.0330581665039,-1.2580672058700686,102.6446304321289,1.0666642049161403,103.26446533203124,0.051738045885441286
5053,2019-08-27,102.23140716552734,102.60330200195312,101.23966979980469,101.73553466796876,728658.0,0.0,1.2000061544142537,0.40000369262581476,56.403955111854295,50.527066425174766,-0.658371515244184,-0.5505956255091462,-0.8119650845874276,-4.228426325068909,10.639123482315746,1.3636322021484375,-0.12279140771899222,0.5227291107177763,-2.1603973808385746,3.205855602274127,-0.8188341350603991,1.8642923564959517,-2.5737886618945396,49.275389464783856,-10.550633586229253,1.3415632457781752,8,-0.8677711486816406,-0.14463424682617188,-1.415292739868164,-4.958683013916016,1.1156997680664205,1,0.051333856977874515,1.1176540863426554,102.23140716552734,1.0000000000000127,101.0330581665039,-1.2580672058700686,102.6446304321289,0.051333856977874515
5054,2019-08-28,102.31404876708984,102.3553695678711,101.15702056884766,102.10743713378906,686672.0,0.000808377815133543,7.2858122543718515,0.4166628202169517,48.245624453394086,51.004290256956445,-0.4950895685545902,-0.7497871971969801,-0.8331227836686708,-4.259163778062643,8.969250257098505,1.1983489990234375,-0.0656331575275999,0.6549575805664034,-1.9390675072630188,3.2489826683958256,-0.6420549633483006,1.9519701244811074,-2.495627459657044,52.17383160564943,-2.464270762818174,1.297012543914709,8,-0.16528701782226562,-0.22727584838867188,-1.1880149841308594,-4.793388366699219,1.0330581665039205,2,0.04200325908632685,1.2000061544142537,102.23140716552734,1.1176540863426554,102.23140716552734,1.0000000000000127,101.0330581665039,0.04200325908632685
5055,2019-08-29,104.25619506835938,104.25619506835938,102.0661163330078,102.31404876708984,833284.0,0.0189822055198956,1.2553179787948812,9.399985229496695,60.39884571239809,52.42915518274222,-2.0504051052145797,-2.8442700527811837,-2.688617511158796,-6.139564951533629,8.238160692798418,2.1900787353515767,-0.16392781765092934,2.601236343383789,0.02498367822008163,5.1774890085474965,1.3131100108019353,3.889362675965643,-4.283403069278577,100.0,43.56760210052775,1.2881263325818537,8,-1.714874267578125,-2.169422149658203,-2.6549549102783203,-6.73553466796875,0.7024841308593892,3,0.027744757655066232,7.2858122543718515,102.31404876708984,1.2000061544142537,102.23140716552734,1.1176540863426554,102.23140716552734,0.027744757655066232
5056,2019-08-30,104.66941833496094,104.9173583984375,104.00826263427734,104.29752349853516,812833.0,0.003963536807866541,1.0952339086169456,0.19148651993038995,59.59301685887468,53.959113994934,-2.2536422725999756,-3.0699130500212135,-3.051229516405101,-6.477456597066151,9.368394258086962,0.9090957641601562,0.075740283687594,2.7954513549804716,-0.02509888862847731,5.6160015985894205,1.3851762331759971,4.205726476784946,-4.439622151723427,93.93924700300632,37.97592870526588,1.4102751218044713,8,-1.797515869140625,-2.5826454162597656,-3.1095008850097656,-7.1487579345703125,1.6942138671875,4,0.02171339062031885,1.2553179787948812,104.25619506835938,7.2858122543718515,102.31404876708984,1.2000061544142537,102.23140716552734,0.02171339062031885
5057,2019-09-02,105.28925323486328,105.37190246582031,104.5454559326172,104.62809753417969,441248.0,0.005921833805541565,-1.0000184632996107,1.7778028515745206,57.36194703346755,55.37142313334239,-2.6392632994102883,-3.4329074797998516,-3.6015501050108867,-7.026168108166644,10.154673769956284,0.8264465332031108,0.42457029927926726,3.1404930114746037,0.11033620577948966,6.170649817169718,1.6254146086270538,4.655571414322154,-4.684452074409776,98.0391092092902,44.3439791254612,1.5150784028475568,9,-2.1900787353515625,-3.078510284423828,-3.7293357849121094,-7.768592834472656,-0.6983413696289062,0,0.025117762268003663,1.0952339086169456,104.66941833496094,1.2553179787948812,104.25619506835938,7.2858122543718515,102.31404876708984,0.025117762268003663
5058,2019-09-03,103.59503936767578,105.12396240234376,103.59503936767578,105.04132080078124,812459.0,-0.01609104267658068,-1.1142814941419326,-2.187505048523502,62.96295375326915,57.132738658289796,-0.6724296001069519,-1.499908990337758,-1.8547432625022395,-5.258084242329488,11.21984888125969,1.6942138671875,0.5796992353088513,1.245866012573245,-1.5951287821265794,4.086860807273069,-0.17463138477666007,2.66636340992315,-2.5135280766855885,57.84311063565588,-1.4448087974781885,1.4204973973499095,9,-0.4958648681640625,-1.3842964172363281,-2.0351219177246094,-6.074378967285156,2.041320800781264,1,0.029118507182984477,-1.0000184632996107,105.28925323486328,1.0952339086169456,104.66941833496094,1.2553179787948812,104.25619506835938,0.029118507182984477
5059,2019-09-04,104.0495834350586,104.4214859008789,103.71900939941406,104.3388442993164,735752.0,0.004387701092226637,2.090906039141965,0.20000316510785301,64.28570144030445,57.857184580889964,-1.1218692684790028,-1.730758588825097,-2.2183568545759442,-5.635365216669271,12.342587379155791,0.826446533203125,0.7810318433404717,1.5020629882812528,-1.2242547958902037,4.228380772452709,0.13890409619551747,2.865221880366988,-2.539033026585386,59.99986152653168,-2.9967977474801657,1.3631588920857303,9,-0.950408935546875,-1.8388404846191406,-1.5599174499511719,-5.599174499511719,2.8140487670898438,2,-0.006751362939413141,-1.1142814941419326,103.59503936767578,-1.0000184632996107,105.28925323486328,1.0952339086169456,104.66941833496094,-0.006751362939413141
5060,2019-09-05,102.7272720336914,104.38016510009766,102.43801879882812,104.3388442993164,1062106.0,-0.012708473765226547,1.292681389149074,5.5713456770586065,53.59476177719211,57.83359055322067,0.23847593569409753,-0.4373806707303629,-0.8465805773371642,-4.246654282417737,12.235778800782256,1.9421463012695312,1.043364416805474,0.1838836669921875,-2.5410097679999097,2.9087771019842847,-1.178563050503854,1.546330384488229,-0.8305864194834953,9.85905603952672,-51.45485853718902,1.362446717496046,9,0.3719024658203125,-0.5165290832519531,-0.23760604858398438,-4.276863098144531,5.727272033691392,3,0.00603379110173452,2.090906039141965,104.0495834350586,-1.1142814941419326,103.59503936767578,-1.0000184632996107,105.28925323486328,0.00603379110173452
5061,2019-09-06,103.55371856689452,103.59503936767578,102.43801879882812,102.89256286621094,1003794.0,0.008045054802312546,2.1111179493491705,-0.4102550749886293,55.763232349725236,57.62333761005329,-0.21547240002497858,-1.1400253171469927,-1.6475747395385554,-5.009798758758805,12.123198154113954,1.1570205688476562,1.1471980205680552,0.8946277618408089,-1.793447426222528,3.582702949904146,-0.4494098321908524,2.2386653558724703,-1.309511267525366,38.02808477441116,-22.10029116286114,1.3440375940316667,9,-0.28925704956053266,-1.342975616455064,-1.0433902740478231,-5.103309631347642,4.173553466796889,4,0.013567457081868683,1.292681389149074,102.7272720336914,2.090906039141965,104.0495834350586,-1.1142814941419326,103.59503936767578,0.013567457081868683
5062,2019-09-09,102.10743713378906,103.59503936767578,102.10743713378906,103.55371856689452,826449.0,-0.013966484768687226,-1.0571407470709564,-2.1875050485235485,52.49265941243897,57.18874919900715,1.3537341828307063,0.33652818982835697,-0.18146481365677403,-3.515240564329858,11.898126842016913,1.4876022338867188,1.050547507615093,-0.5599182128906222,-3.23971594004864,2.119879514267396,-1.8998170764696312,0.7799806506883868,3.26446533203125,0.0,-58.28975268529941,1.3398988635790066,9,1.1570243835449219,0.10330581665039062,0.5371894836425781,-3.6570281982421875,5.8016510009765625,0,0.041683497185249774,2.1111179493491705,103.55371856689452,1.292681389149074,102.7272720336914,2.090906039141965,104.0495834350586,0.041683497185249774
5063,2019-09-10,102.97520446777344,103.14049530029295,101.77685546875,102.02479553222656,1087147.0,0.008498571292582247,1.1290395587902717,-0.6571396920350125,48.89588068032905,57.26099989088881,0.6733835002667803,-0.5873911932439313,-1.026904374264305,-4.344370317881939,11.027744477960844,1.3636398315429545,1.1724277430219558,0.32437820434570597,-2.3428878246020446,2.9916442332934565,-1.0092548101281693,1.6580112188195812,2.331408691406253,45.312531553180996,-7.383028580689775,1.3336330144738742,9,0.5991744995117188,-0.7644615173339844,-0.7644615173339844,-4.5247955322265625,4.752067565917969,1,0.015690256754640197,-1.0571407470709564,102.10743713378906,2.1111179493491705,103.55371856689452,1.292681389149074,102.7272720336914,0.015690256754640197
5064,2019-09-11,103.80165100097656,104.0495834350586,102.85124206542969,103.388427734375,809908.0,0.00802568479931276,1.6363590587129477,0.4347847028224641,54.34781237546696,56.58866285345202,0.08956303838138524,-1.2089530614509556,-1.839609248776128,-5.1223627186124645,10.98819213203105,1.1983413696289062,1.1511270073230406,0.9814033508300781,-1.5122273401059374,3.4750340417660937,-0.26541199463792964,2.228218696298086,1.363771850585934,77.77774521497798,25.685690420451976,1.246815345468006,9,-0.22727203369140625,-1.5909080505371094,-1.5909080505371094,-5.3512420654296875,2.6074371337890625,2,0.01767514437186768,1.1290395587902717,102.97520446777344,-1.0571407470709564,102.10743713378906,2.1111179493491705,103.55371856689452,0.01767514437186768
5065,2019-09-12,105.82644653320312,106.36363220214844,103.9669418334961,104.29752349853516,1410696.0,0.019506390435037657,-1.1886720151606465,3.6999926147483477,67.46988755834386,57.4638707089486,-1.8875659513032588,-2.959125841450316,-3.802873019344702,-7.084458667267654,12.072125622361881,2.561981201171875,1.222108879746898,2.7355377197265653,0.1679364372265013,5.303139002226629,1.4517370784765262,4.0193383609766045,-4.049591064453125,88.28838419289485,28.383998739191227,1.283800641250032,9,-1.7562026977539062,-3.1198387145996094,-3.615703582763672,-7.37603759765625,0.9917373657226562,3,0.009800817309120413,1.6363590587129477,103.80165100097656,1.1290395587902717,102.97520446777344,-1.0571407470709564,102.10743713378906,0.009800817309120413
5066,2019-09-13,104.79338836669922,105.99173736572266,104.62809753417969,105.86776733398438,951652.0,-0.00976181474807225,1.0624974757528027,-0.7027031073009347,59.45121676633765,57.696011790378606,-0.9332103622851946,-1.7831682682133732,-2.7123579361715286,-6.009906779489825,12.847764593577166,1.3636398315429688,1.4453741653192793,1.5537193298339815,-1.0479300855532614,4.1553687452212245,0.25289462214036007,2.854544037527603,-2.924797363281243,65.76585417782495,4.3303807528929354,1.300824707693619,9,-0.72314453125,-2.086780548095703,-2.5826454162597656,-6.342979431152344,1.1611557006835795,4,0.03493689590293858,-1.1886720151606465,105.82644653320312,1.6363590587129477,103.80165100097656,1.1290395587902717,102.97520446777344,0.03493689590293858
5067,2019-09-16,104.17355346679688,104.71074676513672,104.09091186523438,104.50413513183594,711480.0,-0.005914828307043374,-1.500015386035634,0.3076955851755065,56.85130708839434,57.01693993872585,-0.545663143044564,-1.04782228258685,-2.0477447476691992,-5.348462216888038,13.32837970845066,0.7024765014648438,1.2982165113212574,0.826446533203125,-1.7412113365256516,3.3941044029319016,-0.4573824016612633,2.1102754680675133,-2.215061639404297,52.252336168782996,-10.278420000123113,1.2838289348643874,9,-0.10330963134765625,-1.4669456481933594,-1.9628105163574219,-5.72314453125,1.3719024658203267,0,0.03411344289054319,1.0624974757528027,104.79338836669922,-1.1886720151606465,105.82644653320312,1.6363590587129477,103.80165100097656,0.03411344289054319
5068,2019-09-17,105.7437973022461,105.7437973022461,103.92562103271484,104.13223266601562,777202.0,0.015073344272063194,1.256411227518688,-4.874936533579506,60.94986306094593,56.64629122990823,-1.988124249851225,-2.3993612863852576,-3.544715523731611,-6.8576460727936706,13.84640826561456,1.81817626953125,1.1692220412755603,2.17974853515625,-0.429830387567975,4.789327457880475,0.8749590737941446,3.4845379965183554,-3.697202667358397,82.35290284463134,17.7473510479701,1.3047894613621114,9,-1.673553466796875,-3.037189483642578,-3.7293338775634766,-7.293388366699219,0.6198348999023438,1,0.020476764479438136,-1.500015386035634,104.17355346679688,1.0624974757528027,104.79338836669922,-1.1886720151606465,105.82644653320312,0.020476764479438136
5069,2019-09-18,105.9504165649414,106.3223114013672,105.16529083251952,105.70247650146484,652589.0,0.0019539610640681992,1.3333384620118685,0.1538505238340963,56.08310930120056,56.92277428813139,-2.1196596700054897,-2.52383682632572,-3.691468056566933,-7.008641754765293,14.132528681607702,1.1570205688476847,1.0367823700825056,2.252070236206052,-0.5611062625296768,5.0652467349417805,0.8454819868381946,3.658658485573909,-3.8174811787084906,83.0511179609144,21.975811661804656,1.4065882493678636,9,-1.8801727294921875,-3.2438087463378906,-3.935953140258789,-7.500007629394531,-0.04132843017578125,2,0.016770632210406644,1.256411227518688,105.7437973022461,-1.500015386035634,104.17355346679688,1.0624974757528027,104.79338836669922,0.016770632210406644
5070,2019-09-19,107.43801879882812,107.60330200195312,106.0330581665039,106.23966979980469,1032386.0,0.014040551062627582,1.0540624157925729,4.833220505877285,59.22866821289064,57.307822717372,-3.2059055110909753,-3.830299240178732,-5.070043716151375,-8.430745596560726,14.395670422706065,1.6528854370117188,0.9924471590802568,3.5000030517578153,0.2777996881522853,6.722206415363345,1.8889013699550503,5.11110473356058,-5.220469476276904,95.50577647959406,36.993526279666014,1.6111016818027637,9,-2.7479400634765625,-4.111576080322266,-5.568183898925781,-8.491741180419922,-1.2562026977539062,3,-0.00957696982470535,1.3333384620118685,105.9504165649414,1.256411227518688,105.7437973022461,-1.500015386035634,104.17355346679688,-0.00957696982470535
5071,2019-09-20,108.09917449951172,108.388427734375,106.48760223388672,107.60330200195312,2346359.0,0.006153833699424238,2.5384637234503376,0.4137963965111097,59.34067327552276,58.06871314660353,-3.5251935883180323,-4.147585341038905,-5.64154962126149,-9.022553139766003,15.662541920025111,1.9008255004882812,0.9097167795163443,3.8078529357910185,0.38356545494266925,7.232140416639368,2.095709195366851,5.519996676215186,-5.666195069784422,93.51858025229551,38.35359653748606,1.7121437404241726,9,-3.0165328979492188,-3.595043182373047,-6.353309631347656,-8.698348999023438,-1.4628143310546733,4,-0.011850142302351485,1.0540624157925729,107.43801879882812,1.3333384620118685,105.9504165649414,1.256411227518688,105.7437973022461,-0.011850142302351485
5072,2019-09-23,107.52066040039062,108.3057861328125,107.23140716552734,107.7272720336914,805119.0,-0.0053516976591130305,-1.7368594944950295,-0.4166628202169398,64.09495857848123,59.757499579731544,-2.3446248012950406,-3.3228611102183123,-4.98225601650995,-8.367453882209162,17.141501241325734,1.0743789672851562,1.09760819850095,2.964876174926758,-0.6035189995140087,6.533271349367524,1.1806785877063675,4.749073762147148,-4.730354072384472,80.55556980181177,24.666498176169142,1.7841975872203837,9,-1.9008255004882812,-2.9132232666015625,-5.7747955322265625,-8.119834899902344,-0.8843002319335795,0,-0.014565724644694744,2.5384637234503376,108.09917449951172,1.0540624157925729,107.43801879882812,1.3333384620118685,105.9504165649414,-0.014565724644694744
5073,2019-09-24,107.47933959960938,108.18181610107422,107.3553695678711,108.14049530029295,654525.0,-0.0003843056825300062,1.2222358986983415,3.199992614748279,62.69114565718312,60.68453661103334,-1.7849041008576592,-3.023221893727282,-4.856306169566935,-8.221299153622056,18.518640538602238,0.826446533203125,1.207275369104181,2.661158752441409,-0.958997311130318,6.281314816013136,0.8510807206555455,4.471236784227273,-4.353145987221097,71.7949264195919,15.74730747741362,1.810078031785865,9,-1.3223152160644531,-2.8719024658203125,-5.7334747314453125,-7.8099212646484375,-0.9338836669921733,1,-0.017993073591598407,-1.7368594944950295,107.52066040039062,2.5384637234503376,108.09917449951172,1.0540624157925729,107.43801879882812,-0.017993073591598407
5074,2019-09-25,106.611572265625,107.47933959960938,105.7437973022461,107.14875793457031,756090.0,-0.008073805972543702,1.8965556758133317,0.8124949514764942,64.87342530231919,60.39604080480837,-0.5326460928352077,-1.9151792361552111,-3.897594898274974,-7.248720847757113,19.564391683059007,1.7355422973632812,1.4831259561894115,1.5785152435302763,-1.9240674738135795,5.081097960874132,-0.1727761151416587,3.3298066022022113,-3.169644605917526,32.81271185707239,-27.876290204462933,1.7512913586719283,9,-0.4545478820800781,-2.0041351318359375,-4.8657073974609375,-6.1157073974609375,1.6611557006835938,2,-0.0023256393110760998,1.2222358986983415,107.47933959960938,-1.7368594944950295,107.52066040039062,2.5384637234503376,108.09917449951172,-0.0023256393110760998
5075,2019-09-26,107.14875793457031,107.56198120117188,106.36363220214844,106.44628143310548,651340.0,0.005038718194746217,-1.761888852744393,-1.3076977702030697,64.0776646819292,60.910090573207434,-0.9639008943508145,-2.3447677443867576,-4.331722882426135,-7.646557011214057,19.572668907039954,1.1983489990234375,1.80362320708538,1.9710727691650334,-1.633828481993234,5.575974020323301,0.16862214358590677,3.77352339474416,-3.4100402703827797,53.12502704558371,-9.999558400757778,1.8024506255791324,9,-0.9917335510253906,-2.54132080078125,-5.40289306640625,-6.487602233886719,0.5330581665039062,3,-0.011569614279259177,1.8965556758133317,106.611572265625,1.2222358986983415,107.47933959960938,-1.7368594944950295,107.52066040039062,-0.011569614279259177
5076,2019-09-27,106.94214630126952,107.8099136352539,106.48760223388672,107.02479553222656,670113.0,-0.0019282690465433072,-1.6666564093884868,-0.11765408634267806,70.96773980077006,62.47858309680474,-0.4698430434772547,-2.065034289740481,-4.010340221002295,-7.306320705453331,19.295056181933255,1.3223114013671875,1.9979682313708622,1.6508247375488168,-2.029119775876296,5.33076925097393,-0.18914751916373973,3.4907969942613732,-2.9244460328707333,46.77416953291289,-23.32998729988398,1.839972256712559,9,-0.7851219177245952,-2.3347091674804545,-5.1962814331054545,-6.219009399414034,1.3305816650390767,4,-0.007109733874737789,-1.761888852744393,107.14875793457031,1.8965556758133317,106.611572265625,1.2222358986983415,107.47933959960938,-0.007109733874737789
5077,2019-09-30,107.9338836669922,107.9338836669922,106.48760223388672,107.02479553222656,877688.0,0.009273587636148939,2.181828863003054,-10.999353826269859,71.27660131677499,63.62599845856352,-0.9745695534571865,-3.0024194891111335,-4.902723511306618,-8.1540109115722,18.80576806099133,1.446281433105483,1.8529044870380318,2.510330581665059,-1.354705317657647,6.375366480987765,0.5778126320037131,4.442848531326405,-3.653939750634848,89.8305774261794,15.905112488130243,1.9325179496613527,9,-1.157024383544936,-3.326446533203139,-6.188018798828139,-6.900829315185561,0.7024765014648438,0,-0.012021465868294001,-1.6666564093884868,106.94214630126952,-1.761888852744393,107.14875793457031,1.8965556758133317,106.611572265625,-0.012021465868294001
5078,2019-10-01,106.611572265625,108.388427734375,106.611572265625,108.18181610107422,827430.0,-0.012251124081172904,-1.263158661905109,-1.7272734902144817,61.56464422034683,64.23505789402421,0.5406341441580622,-1.5204858410726132,-3.5330072232064396,-6.71895157034848,19.12447864340267,1.77685546875,1.899018370577636,1.0371925354003935,-2.7622766937475802,4.836661764548367,-0.8625420791735934,2.9369271499743803,-2.0851193201865925,32.81271185707239,-38.9472694588966,1.899734614573984,10,0.4545402526855469,-1.8388481140136719,-4.8863677978515625,-5.413227081298828,2.388427734375,1,0.00023250668107843708,2.181828863003054,107.9338836669922,-1.6666564093884868,106.94214630126952,-1.761888852744393,107.14875793457031,0.00023250668107843708
5079,2019-10-02,103.34710693359376,106.57024383544922,103.18181610107422,106.44628143310548,1339171.0,-0.030620178116290697,1.02469507261046,1.9736899642883172,40.740736519630275,62.18084326143973,3.7961959019400098,1.7799102469454198,-0.25143226120880513,-3.356937142453191,18.7211473705713,3.4297561645507812,1.9643970446306298,-2.1921489715576,-6.063281193191131,1.6789832500759303,-4.127715082374365,-0.2565828607408349,5.041320800781236,3.174633411533285,-63.747792100129764,1.935566110816767,10,2.438014984130845,1.425617218017564,-1.6219024658203267,-2.0041351318359517,4.9256210327148295,2,0.030947639405896066,-1.263158661905109,106.611572265625,2.181828863003054,107.9338836669922,-1.6666564093884868,106.94214630126952,0.030947639405896066
5080,2019-10-03,103.34710693359376,104.25619506835938,103.05785369873048,103.6776885986328,1169705.0,0.0,-1.6363590587129988,0.10666765136687782,44.14715429934868,60.492674486309284,3.5256320915292463,1.927554381422354,-0.1940054905416133,-3.300624916326953,19.263508078577203,1.198341369628892,1.823013532573654,-2.22314071655272,-6.008457536290408,1.5621761031849672,-4.115799126421564,-0.33048230668387646,5.041320800781236,5.426305552255739,-59.096033733842944,1.892658409868847,10,2.37603378295897,1.7355346679687358,-1.2293395996093892,-2.0041351318359517,5.3347091674804545,3,0.04766094745041882,1.02469507261046,103.34710693359376,-1.263158661905109,106.611572265625,2.181828863003054,107.9338836669922,0.04766094745041882
5081,2019-10-04,104.95867919921876,105.7437973022461,103.59503936767578,103.92562103271484,1142496.0,0.015593782094553754,-1.536572625132281,-3.12497115162736,52.941183195460056,59.253366110418035,1.588813164723632,0.4496909408442349,-1.7615440070243977,-4.844622376316082,19.969848545152054,2.3966903686523295,1.8096026696957779,-0.6818164825439368,-4.360199765287618,2.9965668001997443,-2.5210081239157773,1.1573751588279038,3.2165255737304506,35.65892693315634,-29.15905290611697,1.8391916413718428,10,0.7644615173339702,0.12396240234373579,-2.6446323394775533,-2.8719062805175923,2.995864868164034,4,0.025944847273532856,-1.6363590587129988,103.34710693359376,1.02469507261046,103.34710693359376,-1.263158661905109,106.611572265625,0.025944847273532856
5082,2019-10-07,106.36363220214844,106.63636016845705,104.5,105.59091186523438,971643.0,0.01338577251208517,2.241387692735054,0.7479930578634364,52.35109826730108,58.1044719559867,0.0027667970266236352,-0.6535577227934652,-3.1132225298977687,-6.107824731321259,21.10903774670274,2.1363601684570455,1.6464929465962115,0.5103267669677791,-2.779355856689378,3.800009390624936,-1.1345145448607923,2.1551680787963505,1.6068785278320235,62.01543175862212,-0.5603532300664824,1.6448413118285756,10,-0.6404914855957031,-1.2809906005859375,-3.8842945098876953,-4.276859283447266,1.4545516967773438,0,0.017948764296915387,-1.536572625132281,104.95867919921876,-1.6363590587129988,103.34710693359376,1.02469507261046,103.34710693359376,0.017948764296915387
5083,2019-10-08,104.59091186523438,107.5454559326172,104.59091186523438,106.90908813476562,1243581.0,-0.01666660211024884,-1.5490245122561404,-3.0000197468454415,45.39085864278994,55.939742327150114,1.4781154018221514,1.3137714468271042,-1.3320392951662114,-4.20486217149211,22.69562396690595,2.9545440673828267,1.3692255778487379,-1.3431789398193388,-4.406861028177545,1.7205031485388673,-2.875019983998442,0.18866210435976427,3.183092583496091,34.16207780019996,-24.75696423212353,1.5318410441791026,10,1.1322288513183594,0.491729736328125,-1.935953140258789,-2.380168914794922,4.2727203369140625,1,0.038678774580675146,2.241387692735054,106.36363220214844,-1.536572625132281,104.95867919921876,-1.6363590587129988,103.34710693359376,0.038678774580675146
5084,2019-10-09,105.63636016845705,106.0454559326172,104.7727279663086,105.0,914259.0,0.00999559411595663,-1.3333449894046572,-0.2745089650088263,43.70303212921021,53.67589426573689,0.31266576132786383,0.43513197853104657,-2.351373380510765,-5.130481320273276,23.762903641809523,1.4545440673828267,1.0671505520855362,-0.38946609497068607,-3.289819570179759,2.510887380238387,-1.8396428325752225,1.0607106426338504,1.9489982502734193,57.45844518606798,3.0365378415913753,1.4501767376045394,10,0.08678054809568891,-0.5537185668945455,-2.9814014434814595,-3.4256172180175923,2.9545516967773295,2,0.03184168619762162,-1.5490245122561404,104.59091186523438,2.241387692735054,106.36363220214844,-1.536572625132281,104.95867919921876,0.03184168619762162
5085,2019-10-10,106.86363220214844,107.36363220214844,105.0454559326172,105.2727279663086,1039049.0,0.011617893987773575,-1.2666681586417234,2.5000059945568864,45.846045246287495,50.884594870794395,-1.0720412918563653,-0.7488463551902953,-3.571035417127135,-6.200539930556914,23.83964758513152,2.318176269531236,0.8082757119044146,0.7859466552734347,-2.136403431612706,3.7082967421595754,-0.6752283881696286,2.247121698716498,0.6818237304687642,82.74045991707017,31.88991645246002,1.461175043443067,10,-1.1404914855957031,-1.7809906005859375,-4.208673477172852,-4.652889251708984,3.5,3,0.013185924295504359,-1.3333449894046572,105.63636016845705,-1.5490245122561404,104.59091186523438,2.241387692735054,106.36363220214844,0.013185924295504359
5086,2019-10-11,108.4545440673828,108.7272720336914,106.86363220214844,107.40908813476562,1089124.0,0.014887308548757971,1.3428574168920604,0.6571457345232811,52.93964795118497,48.84715560795106,-2.710943092165067,-2.1622709466627583,-5.005143451542224,-7.639226453785383,24.108069899014573,1.8636398315429688,0.612542625299497,2.1938007354736158,-0.8461248789317182,5.23372634987895,0.6738379282709417,3.71376354267629,-5.396690368652315,93.54836963093544,44.5362911916461,1.5199628072026672,10,-2.561981201171861,-3.202480316162095,-5.799585342407212,-6.243801116943345,2.6363677978515767,4,0.0020955510499423013,-1.2666681586417234,106.86363220214844,-1.3333449894046572,105.63636016845705,-1.5490245122561404,104.59091186523438,0.0020955510499423013
5087,2019-10-14,107.7272720336914,108.5454559326172,107.2272720336914,108.18181610107422,757753.0,-0.006705777429109272,1.2307622785725056,-0.4347807049551252,50.748126173803215,47.64532026944621,-2.252986645584457,-1.2175362119775741,-4.110299943796491,-6.772309703777196,24.806899151413532,1.3181838989257955,0.36707975685558836,1.2888427734374943,-1.6512020127519804,4.228887559626969,-0.18117961965724305,2.7588651665322317,-4.556029968261711,75.82415555526863,28.467327545250114,1.4700223930947405,10,-1.8347091674804688,-2.475208282470703,-4.9896697998046875,-5.516529083251953,2.590911865234375,0,0.002109698216625322,1.3428574168920604,108.4545440673828,-1.2666681586417234,106.86363220214844,-1.3333449894046572,105.63636016845705,0.002109698216625322
5088,2019-10-15,107.90908813476562,108.81818389892578,107.7727279663086,108.18181610107422,1025948.0,0.0016877444090235283,-2.833382289175164,0.6000033569438383,54.08427730472472,49.12793591223448,-2.4936259418743987,-1.295223506418452,-4.112316161514343,-6.792871919347078,25.065366336900397,1.090911865234375,0.05056171504281792,1.3623943328857422,-1.6289704546116042,4.3537591203830885,-0.1332880608629381,2.8580767266344225,-4.626725469970694,77.5279775802175,27.16107509277336,1.4956823937486756,10,-1.9710693359375,-2.6115684509277344,-5.171485900878906,-5.698345184326172,2.0454559326171733,1,-0.0008424150125920793,1.2307622785725056,107.7272720336914,1.3428574168920604,108.4545440673828,-1.2666681586417234,106.86363220214844,-0.0008424150125920793
5089,2019-10-16,107.7272720336914,108.09091186523438,106.9545440673828,107.7727279663086,989517.0,-0.0016849007272413674,2.3333184137499297,0.16667132906257867,51.86270054362646,49.985218828265346,-1.8161279211898176,-1.0260717290325942,-3.765091464459317,-6.435366333154036,24.853390053609548,1.1363677978515767,-0.3732711931382937,1.0917354583740178,-1.9304494705429676,4.113920387291003,-0.4193570060844678,2.6028279228325033,-4.223476519531246,71.08426912895668,20.196025756358452,1.5110924644584909,10,-1.520660400390625,-1.8925590515136719,-4.834711074829102,-5.516529083251953,2.0454559326171875,2,0.010548491083127276,-2.833382289175164,107.90908813476562,1.2307622785725056,107.7272720336914,1.3428574168920604,108.4545440673828,0.010548491083127276
5090,2019-10-17,106.40908813476562,107.86363220214844,106.40908813476562,107.59091186523438,1043924.0,-0.012236306313535228,-1.4615245571450706,25.99932863376972,48.398308927463745,49.4804550207102,-0.020031681079501595,0.22248163062096182,-2.3813275953352075,-4.960570484529228,23.94751714492653,1.4545440673828125,-0.617560230910982,-0.17500190734862997,-3.1746150244487694,2.8246112097515095,-1.6748084658986926,1.3248046512014326,-2.692717085214838,0.0,-49.28500790554629,1.4998065585500664,10,0.2500038146972656,-0.4710693359375,-3.5165271759033203,-4.198345184326172,4.4545440673828125,3,0.02050411077393588,2.3333184137499297,107.7272720336914,-2.833382289175164,107.90908813476562,1.2307622785725056,107.7272720336914,0.02050411077393588
5091,2019-10-18,106.81818389892578,107.59091186523438,106.36363220214844,106.7272720336914,1087622.0,0.0038445566194689196,-1.9999813505902537,-0.07692506326498993,46.52599640904566,48.833221480904044,-0.15379039831721286,-0.3030403841256515,-2.6681161469800827,-5.189951254945186,22.679187159125686,1.2272796630859375,-0.2705715154482391,0.2981433868408203,-2.618821391942106,3.2151081656237466,-1.1603390025506428,1.7566257762322834,-2.8977403353999875,18.518725736114607,-24.578479965701828,1.4584823893914605,10,-0.11363601684570312,-0.8801651000976562,-3.429758071899414,-4.111576080322266,4.136360168457017,4,0.033191430277240475,-1.4615245571450706,106.40908813476562,2.3333184137499297,107.7272720336914,-2.833382289175164,107.90908813476562,0.033191430277240475
5092,2019-10-21,105.9545440673828,106.81818389892578,105.68181610107422,106.81818389892578,664186.0,-0.008085138690994587,1.6315780174736525,-9.499748237663802,47.894027919206216,49.111351400505846,0.7216018904477721,0.46088384429548057,-1.7123293454764053,-4.16760861698107,21.169323628529973,1.1363677978515625,0.02414196789513312,-0.4871906280517777,-3.374992807193223,2.4006115510896677,-1.9310917176224933,0.9567104615189379,-1.8381908904409983,8.695662750248884,-34.227630367668496,1.4439010895707216,10,0.8409118652343892,-0.01652526855467329,-2.566118240356431,-3.2479362487792827,4.954544067382827,0,0.048477088387875567,-1.9999813505902537,106.81818389892578,-1.4615245571450706,106.40908813476562,2.3333184137499297,107.7272720336914,0.048477088387875567
5093,2019-10-22,105.5454559326172,106.4545440673828,105.13636016845705,105.63636016845705,640663.0,-0.0038609777274435375,-1.8999890900240233,0.10525711357874012,58.6251776569518,50.769367570254914,1.430794791685301,0.7564450593122274,-1.2579089230091824,-3.6197194159744157,19.444972534540117,1.3181838989257528,0.07106475874240914,-0.7995845794677621,-3.6705592225002164,2.0713900635646922,-2.235071900983982,0.635902742048458,-1.2410295267960407,13.846288917752785,-32.69610233981923,1.4354873215162245,10,1.3863639831542827,0.3925628662109233,-2.1570301055908345,-2.838848114013686,5.1818161010742045,1,0.04521964421998059,1.6315780174736525,105.9545440673828,-1.9999813505902537,106.81818389892578,-1.4615245571450706,106.40908813476562,0.04521964421998059
5094,2019-10-23,106.36363220214844,106.36363220214844,105.09091186523438,105.09091186523438,861034.0,0.007751885311420459,1.0,-14.000671422576584,61.121268411122,52.46661458856986,0.8120240889129917,-0.08564997742114144,-1.9270607580781132,-4.291608277589887,18.956695061547908,1.2727203369140625,0.04799044891922222,0.030988693237304688,-2.837280027785255,2.899257414259864,-1.403145667273975,1.4651230537485844,-1.8786554966030877,45.90150402007561,-5.600477008568497,1.434134360511282,10,0.5909156799316406,-0.4256134033203125,-2.9752063751220703,-3.657024383544922,4.681823730468764,2,0.03376071116497492,-1.8999890900240233,105.5454559326172,1.6315780174736525,105.9545440673828,-1.9999813505902537,106.81818389892578,0.03376071116497492
5095,2019-10-24,105.90908813476562,106.63636016845705,105.0454559326172,106.63636016845705,922958.0,-0.004273491399005014,3.3749908208757797,-0.571431140524415,53.830768663050264,52.56562800099934,1.248186938848633,0.2859184389077143,-1.3257015369976557,-3.691934815210729,18.458188132557147,1.5909042358398438,0.28057339634415257,-0.36157188415526775,-3.209086155809473,2.4859423874989375,-1.7853290199823704,1.0621852516718349,-1.2507831414850585,33.92838945204046,-18.768899611707063,1.423757135827105,10,1.0227317810058594,0.0289306640625,-2.520662307739258,-3.2024803161621094,5.9545440673828125,3,0.03648072039508654,1.0,106.36363220214844,-1.8999890900240233,105.5454559326172,1.6315780174736525,105.9545440673828,0.03648072039508654
5096,2019-10-25,106.18181610107422,106.4545440673828,105.2727279663086,106.4545440673828,653667.0,0.002575113912429927,7.666629367500169,0.37500131130340875,49.19355657421776,52.392898045489844,0.6919334746727941,-0.04921548345321014,-1.4907112263962858,-3.8521033144938883,17.80732922563081,1.1818161010742045,0.48776107767361054,-0.05082740783691975,-2.8808431254143443,2.779188309740505,-1.465835266625632,1.3641804509517925,-1.3571159515678488,64.10234339695695,12.063915532535113,1.415007858788713,10,0.7500038146972656,-0.24379730224609375,-2.173555374145508,-2.8553733825683594,2.5454559326171875,4,0.04409244702141479,3.3749908208757797,105.90908813476562,1.0,106.36363220214844,-1.8999890900240233,105.5454559326172,0.04409244702141479
5097,2019-10-28,106.63636016845705,106.86363220214844,105.40908813476562,106.09091186523438,838616.0,0.004280808937663583,1.9091103295160639,-1.9999720256246842,60.27395055492933,53.0806395177348,0.07416970825281055,-0.6386972118137066,-1.8366949871025184,-4.179745265932041,17.146553021168078,1.4545440673828125,0.5888909464581786,0.4685928344726733,-2.254690333922511,3.1918760028678577,-0.893048749724926,1.8302344186702726,-1.6519206689739008,87.50000000000068,31.82886252415114,1.3616415841975926,10,-0.06817626953126421,-0.6983413696289205,-1.8429737091064595,-2.9173545837402486,1.4545516967773295,0,0.040494479482459544,7.666629367500169,106.18181610107422,3.3749908208757797,105.90908813476562,1.0,106.36363220214844,0.040494479482459544
5098,2019-10-29,106.63636016845705,106.7727279663086,105.90908813476562,106.5454559326172,810459.0,0.0,3.749973774206779,0.16665967297497222,55.612246645634485,53.497255751291256,-0.14008388580131736,-0.6711554358736578,-1.7059142134757082,-4.066070360091857,16.214502759759224,0.8636398315429688,0.42991244079445323,0.4673534393310632,-2.25680259521657,3.191509473878696,-0.8947245779427533,1.8294314566048797,-1.4985708929961987,87.50000000000068,30.730788219474213,1.3620780172738143,10,-0.18181610107423296,-0.6983413696289205,-1.5227241516113423,-2.9173545837402486,3.181823730468736,1,0.04006820900074626,1.9091103295160639,106.63636016845705,7.666629367500169,106.18181610107422,3.3749908208757797,105.90908813476562,0.04006820900074626
5099,2019-10-30,106.5454559326172,107.0,105.7727279663086,106.4545440673828,817520.0,-0.000852469417525481,1.4545440673828125,1.0000839278223856,47.953250240973155,53.44780478612564,-0.26200224343097034,-0.3460978630610896,-1.5425356687185143,-3.875381317462498,17.40217564027388,1.2272720336914062,0.35161825352145115,0.21653175354005327,-2.1639590277233083,2.597022534803415,-0.9737136370916204,1.406777144171727,-1.2604508722177599,76.74424051275301,22.29936138548932,1.1902453906316803,10,-0.22727203369142046,-0.6074371337890767,-1.1632251739502095,-2.826450347900405,3.7727279663085795,2,0.03924912671751035,3.749973774206779,106.63636016845705,1.9091103295160639,106.63636016845705,7.666629367500169,106.18181610107422,0.03924912671751035
5100,2019-10-31,108.2727279663086,109.09091186523438,106.2272720336914,106.5,1558456.0,0.016211597374774733,-1.4705890096725676,19.49941255454241,48.85058635481878,53.7060925578782,-1.8965597968435333,-1.7765171206468153,-3.1557858897023436,-5.49049195594246,18.99294455442888,2.8636398315429688,0.22609184806351834,1.6975227355956974,-0.3845334170612489,3.7795788882526438,0.6564946592672243,2.7385508119241706,-2.846395752368096,78.57138575342137,27.871866355881295,1.0410280763284698,10,-1.2045440673828125,-2.198345184326172,-2.8904972076416016,-4.553722381591797,3.0,3,0.025608738399677256,1.4545440673828125,106.5454559326172,3.749973774206779,106.63636016845705,1.9091103295160639,106.63636016845705,0.025608738399677256
5101,2019-11-01,107.68181610107422,108.7272720336914,107.13636016845705,108.59091186523438,767690.0,-0.0054576242451215284,1.692317127492665,-0.5128230509349917,49.70759315499035,53.90759980629866,-1.307786235255378,-1.023615719804539,-2.4034140369412427,-4.796973907253857,20.28382690328458,1.5909118652343608,0.1346841909074783,0.9704540252685518,-1.020668754364337,2.9615768049014406,-0.02510736454789253,1.9660154150849962,-2.035609108056093,61.72832087263564,13.620026633848944,0.9955613898164439,11,-0.6136322021484375,-1.6074333190917969,-2.2995853424072266,-3.962810516357422,3.8181838989257812,4,0.038834932883645035,-1.4705890096725676,108.2727279663086,1.4545440673828125,106.5454559326172,3.749973774206779,106.63636016845705,0.038834932883645035
5102,2019-11-04,108.2727279663086,109.09091186523438,107.31818389892578,107.9545440673828,831758.0,0.005487573358530007,-1.2285791015859162,-0.35000041961447387,52.222243980130685,53.19616273109631,-1.7157073540192727,-1.5432951423221652,-2.8613027924502035,-5.275523340514397,21.25657693865185,1.7727279663085938,0.22456411513059038,1.4659111022949247,-0.6350371640151309,3.5668593686049803,0.4154369691398898,2.5163852354499596,-2.419838680957497,75.34241850818884,29.67677590369155,1.0504741331550296,11,-1.2045440673828125,-2.198345184326172,-2.8904972076416016,-4.553722381591797,2.8636322021484517,0,0.004198139974123993,1.692317127492665,107.68181610107422,-1.4705890096725676,108.2727279663086,1.4545440673828125,106.5454559326172,0.004198139974123993
5103,2019-11-05,108.63636016845705,109.13636016845705,108.0454559326172,108.36363220214844,910523.0,0.003358483793459044,-1.4000167848601313,0.8571394317228214,55.434768727229034,52.56432943288598,-1.7822043022553942,-1.6741473150749613,-3.0849437985555,-5.559826867014905,21.86136415044556,1.0909042358398438,0.3366013255622988,1.6272708892822436,-0.3507735104454497,3.605315289009937,0.6382486894184041,2.616293089146083,-2.589189528312957,85.13511674431481,40.9214960623119,0.9890221998638454,11,-1.5454521179199219,-2.5392532348632812,-2.9442119598388814,-4.917354583740249,2.590911865234361,1,-0.0050208632024938415,-1.2285791015859162,108.2727279663086,1.692317127492665,107.68181610107422,-1.4705890096725676,108.2727279663086,-0.0050208632024938415
5104,2019-11-06,109.0,109.0,107.7727279663086,108.5,857205.0,0.0033473123637342006,3.909088134765625,1.8333286709373258,67.48468784624833,54.081431564352435,-1.936154937581776,-1.8686792505086487,-3.304144785668882,-5.837259340598138,22.401135811149665,1.2272720336914062,0.5062803916796526,1.8227287292480412,-0.23428852706810233,3.8797459855641847,0.7942201010899623,2.85123735740612,-2.705694197590873,95.31261473905015,43.626451388350446,1.0285086281580733,11,-1.7954559326171875,-2.902893066406236,-3.0805816650390625,-5.280994415283203,2.6818161010742188,2,0.007506274302071292,-1.4000167848601313,108.63636016845705,-1.2285791015859162,108.2727279663086,1.692317127492665,107.68181610107422,0.007506274302071292
5105,2019-11-07,108.2727279663086,109.2272720336914,107.86363220214844,109.09091186523438,939390.0,-0.00667222049258176,1.5000174841069467,-1.6363677978515625,59.41176586745235,55.216788152489606,-0.936862266765587,-1.086114244416862,-2.5005176152650535,-5.026474030847638,22.42311150663922,1.3636398315429688,0.528045752090037,1.0250019073486385,-1.0826856920222667,3.1326895067195437,-0.028841892336814112,2.078845707034091,-1.7510578146156348,54.34795300299173,-1.4703138927463044,1.0538437996854522,11,-0.9545478820800781,-2.1301651000976562,-2.993804931640625,-4.553722381591797,4.227272033691406,3,0.01889170034815857,3.909088134765625,109.0,-1.4000167848601313,108.63636016845705,-1.2285791015859162,108.2727279663086,0.01889170034815857
5106,2019-11-08,108.68181610107422,108.81818389892578,107.81818389892578,108.0454559326172,877688.0,0.0037783118837915186,1.1999882507951694,-0.7777715612498777,68.75003278262048,56.158575066677514,-1.0661487922440784,-1.5571379935707341,-2.8402441550024378,-5.369935761537505,21.891640902174526,1.0,0.45775781622326406,1.4227264404296847,-0.7145994955126866,3.560052376372056,0.3540634724584919,2.4913894084008774,-1.8895857611814222,71.42845724699075,9.250887042889737,1.0686629679711883,11,-1.1818161010742188,-2.270660400390625,-3.2789249420166016,-4.962810516357422,4.727272033691406,4,0.02383942372498482,1.5000174841069467,108.2727279663086,3.909088134765625,109.0,-1.4000167848601313,108.63636016845705,0.02383942372498482
5107,2019-11-11,107.9545440673828,108.7272720336914,107.86363220214844,108.5454559326172,569031.0,-0.006691754515907755,-1.2352790174163737,-0.9285808485895461,65.8682712969643,57.29813336126972,-0.14776783939315408,-0.8558459674268448,-2.070613593619356,-4.5753217981602035,21.331448965843546,0.8636398315429688,0.542430263116529,0.6840908050536996,-1.466093995410617,2.834275605518016,-0.39100159517845157,1.7591832052858507,-0.9188095581101408,12.499868869655462,-53.486603003858406,1.0750924002321576,11,-0.4545440673827983,-1.0909080505370952,-2.551652908325181,-4.235538482666001,5.090911865234403,0,0.03284211853466967,1.1999882507951694,108.68181610107422,1.5000174841069467,108.2727279663086,3.909088134765625,109.0,0.03284211853466967
5108,2019-11-12,107.81818389892578,108.5454559326172,107.40908813476562,107.9545440673828,696634.0,-0.0012631257872007806,-1.3809455301123266,0.2307622785725001,60.5263768141548,58.695147424956566,0.19429609360193467,-0.7659141176045523,-1.8379881404855212,-4.371069061982951,20.45235268977757,1.1363677978515767,0.6889488291775621,0.5522758483886747,-1.5926025499640986,2.697154246741448,-0.5201633507877119,1.6247150475650614,-0.5632956372112545,22.500241279325927,-44.125522502379575,1.0724391991763877,11,-0.090911865234375,-0.9090919494628906,-2.415292739868164,-4.099178314208984,5.4545440673828125,1,0.030775664637811895,-1.2352790174163737,107.9545440673828,1.1999882507951694,108.68181610107422,1.5000174841069467,108.2727279663086,0.030775664637811895
5109,2019-11-13,108.86363220214844,109.4545440673828,107.63636016845705,107.63636016845705,958696.0,0.009696400601615807,-1.962968028297745,-9.00022380126531,69.6970005228689,61.01141566585102,-0.5450561821889721,-1.8149157962878633,-2.7876917325548902,-5.326021211654307,20.34630479464295,1.8181838989257528,0.702417575711678,1.5409061431884794,-0.7128715463452409,3.7946838327221997,0.4140172984216264,2.6677949879553324,-1.4545440673828125,71.11099506904138,0.3348068686228345,1.12688884476686,11,-0.5681800842285156,-1.7499961853027344,-3.4607410430908203,-5.144626617431641,4.863639831542969,2,0.021711932476714768,-1.3809455301123266,107.81818389892578,-1.2352790174163737,107.9545440673828,1.1999882507951694,108.68181610107422,0.021711932476714768
5110,2019-11-14,108.59091186523438,109.40908813476562,108.09091186523438,108.9545440673828,691106.0,-0.0025051555914251677,1.071431140524404,-0.2962930729014409,66.06068744106275,62.82842614208129,-0.24859767877289585,-1.4444135959052318,-2.3777930994691303,-4.977327611897408,20.628486421605963,1.31817626953125,0.786629026595449,1.1590946197509737,-1.1195584516423622,3.4377476911443097,0.019768084054305746,2.2984211554476417,-1.18182373046875,57.77800986191862,-13.270560596676788,1.139326535696671,11,-0.20454788208007812,-1.340911865234375,-3.188020706176758,-4.871906280517578,6.7727203369140625,3,0.02846374694482523,-1.962968028297745,108.86363220214844,-1.3809455301123266,107.81818389892578,-1.2352790174163737,107.9545440673828,0.02846374694482523
5111,2019-11-15,110.36363220214844,110.63636016845705,109.09091186523438,109.09091186523438,1303960.0,0.016324757813195978,-1.4285748540325607,-3.500020981075207,71.13408483898343,64.92974179306492,-1.789032511488017,-3.0966665784205247,-4.016550573843631,-6.68014987687539,21.20074605009996,2.0454483032226705,1.0221614979842855,2.754542541503909,0.14873053485467835,5.36035454815314,1.4516365381792866,4.057448544828532,-2.727272033691392,91.54927246722812,21.648870585216912,1.3029060033246165,11,-1.3409080505371094,-2.522724151611314,-4.96074104309082,-6.644626617431641,4.590911865234361,4,0.019357534318356517,1.071431140524404,108.59091186523438,-1.962968028297745,108.86363220214844,-1.3809455301123266,107.81818389892578,0.019357534318356517
5112,2019-11-18,111.09091186523438,111.09091186523438,109.7272720336914,110.4545440673828,661592.0,0.006589848925539155,3.285697158614075,0.5000059945569535,73.33341858898169,66.918480666593,-2.318307569522119,-3.604201650818368,-4.552029190409868,-7.327314306621901,22.378673530709097,1.3636398315429688,1.1570335472413689,3.22500381469726,0.3115082454199438,6.138499383974576,1.768256030058609,4.681751599335911,-3.034551696777328,100.0,30.990482267859207,1.4567477846386563,11,-1.840911865234375,-3.0227279663085938,-5.518598556518555,-7.202484130859375,3.4545440673828267,0,0.020867379973831257,-1.4285748540325607,110.36363220214844,1.071431140524404,108.59091186523438,-1.962968028297745,108.86363220214844,0.020867379973831257
5113,2019-11-19,110.31818389892578,111.68181610107422,110.18181610107422,111.36363220214844,728219.0,-0.006955816216955735,-1.275858476533335,-1.6428365903368534,68.44447660474727,67.02512386198177,-1.4325750060370694,-2.5882821917900856,-3.620499836821608,-6.482110032596722,24.098367092847354,1.5,1.3244484918847235,2.213639450073245,-0.6813791480292934,5.1086580481757835,0.7661301510219687,3.6611487491245214,-1.7762954589843645,66.2922492578915,-1.6670468025716758,1.447509299051272,11,-0.7727317810058594,-1.9545478820800781,-4.745870590209961,-6.429756164550781,4.2272720336914205,1,0.02472187210940824,3.285697158614075,111.09091186523438,-1.4285748540325607,110.36363220214844,1.071431140524404,108.59091186523438,0.02472187210940824
5114,2019-11-20,109.9545440673828,110.2727279663086,109.5,109.90908813476562,852616.0,-0.0032962818883617295,1.2666502551248768,-0.04347984733157315,59.48718037000334,67.0335032511541,-1.0273283130728572,-2.0467653719581307,-3.1256529221433738,-6.056609746266261,25.665145917364047,0.8181838989257812,1.427681746766666,1.6704540252685405,-1.215350468332005,4.556258518869086,0.22755177846826768,3.1133562720688133,-0.84746864843747,51.89868845701911,-14.110253917897175,1.4429022468002703,11,-0.4090919494628764,-1.5909080505370952,-4.3367748260497905,-6.020660400390611,5.363639831542983,2,0.030177778709103098,-1.275858476533335,110.31818389892578,3.285697158614075,111.09091186523438,-1.4285748540325607,110.36363220214844,0.030177778709103098
5115,2019-11-21,109.7727279663086,110.13636016845705,108.9545440673828,109.2727279663086,1008251.0,-0.0016535569549793738,-1.079988720744429,10.9996643168883,62.365632151545995,66.32412540325693,-0.6820901515339415,-1.644993518292523,-2.877312449698863,-5.801486100463421,26.946497903279514,1.1818161010742472,1.4739760027423472,1.2954559326171875,-1.4339702324316193,4.024882097665994,-0.06925714990721588,2.660169015141591,1.909088134765625,30.000083923361554,-35.04047192378938,1.3647130825244065,11,-0.22727584838867188,-1.4090919494628906,-3.752065658569336,-5.838844299316406,4.727272033691406,3,0.036024831856201533,1.2666502551248768,109.9545440673828,-1.275858476533335,110.31818389892578,3.285697158614075,111.09091186523438,0.036024831856201533
5116,2019-11-22,110.86363220214844,110.86363220214844,109.7727279663086,109.81818389892578,1097510.0,0.009937843907593003,1.0869596946631734,2.0908966064453125,64.46701718601295,66.16843050204012,-1.5991214110384249,-2.495088264758351,-3.854340675546183,-6.808696005312569,28.438896666328507,1.0909042358398438,1.4195199078470182,2.1522693634033203,-0.5511795437463576,4.855718270552998,0.8005449098284743,3.5039938169781664,0.7636384582519469,69.99991607663897,6.003780124652835,1.3517244535748398,11,-1.3181800842285156,-2.4999961853027344,-4.56507682800293,-6.92974853515625,3.8636398315429688,4,0.040590407427701036,-1.079988720744429,109.7727279663086,1.2666502551248768,109.9545440673828,-1.275858476533335,110.31818389892578,0.040590407427701036
5117,2019-11-25,110.9545440673828,111.31818389892578,110.18181610107422,110.9545440673828,826162.0,0.0008200332555277079,2.124981641944363,0.0,63.35082398823828,66.48225796582717,-1.3630726765857162,-2.3672769015814623,-3.8079900617337756,-6.817834208793229,29.839136448669368,1.1363677978515625,1.500188792563165,2.027272033691389,-0.668139713119416,4.722683780502194,0.6795661602859866,3.374977907096792,0.6192720611572327,73.33335198296878,11.514986512586965,1.347705873405405,11,-1.2954559326171733,-2.590908050537095,-4.633260726928697,-7.020660400390611,4.2272720336914205,0,0.03605079930363919,1.0869596946631734,110.86363220214844,-1.079988720744429,109.7727279663086,1.2666502551248768,109.9545440673828,0.03605079930363919
5118,2019-11-26,110.90908813476562,111.2727279663086,110.40908813476562,111.2727279663086,1345336.0,-0.00040968067598534663,3.7499737742064077,-100.0,61.413053393612365,65.5618193959098,-0.9309645345271633,-2.092594693116766,-3.6735911938814354,-6.685420084848886,31.31504692877441,0.8636398315429688,1.4811632631534621,1.7681797027587862,-0.8385492001716415,4.374908605689214,0.4648152512935724,3.071544154224,0.6123425525512545,82.69212767949088,24.073268169357718,1.3033644514652154,11,-1.0227241516113281,-2.545452117919922,-4.542350769042969,-6.9752044677734375,3.9090957641601562,1,0.032786923587659667,2.124981641944363,110.9545440673828,1.0869596946631734,110.86363220214844,-1.079988720744429,109.7727279663086,0.032786923587659667
5119,2019-11-27,110.7272720336914,111.40908813476562,110.31818389892578,111.0,706821.0,-0.0016393255424955733,1.0,0.7499947548412815,65.6977073253561,65.52148827194237,-0.5106955189033329,-1.666886120773455,-3.4097720413898287,-6.425397672759601,32.74789403583908,1.0909042358398438,1.544166691073471,1.3772727966308622,-1.0149169282215666,3.769462521483291,0.1811779342046549,2.5733676590570695,0.7428209212267944,72.22229129496911,12.523563896794819,1.196094862426212,11,-0.4090919494628906,-2.363636016845703,-4.292352676391602,-6.793388366699219,3.3181838989257955,2,0.034482777628297656,3.7499737742064077,110.90908813476562,2.124981641944363,110.9545440673828,1.0869596946631734,110.86363220214844,0.034482777628297656
5120,2019-11-28,111.0454559326172,111.31818389892578,110.36363220214844,110.5,550190.0,0.002873582028002808,-1.3333209003935025,-2.000000000000052,65.29417166011581,64.87260902984598,-0.4962755592098489,-1.862167752841188,-3.6885220423565954,-6.647555628264044,33.08465725695346,0.9545516967773438,1.7043005608524453,1.5568202972412308,-0.8931796802234118,4.006820274705873,0.33182030850890953,2.781820285973552,0.37432604455028695,77.77798499634086,18.754862618789097,1.2249999887323237,11,-0.7272758483886861,-2.6818199157714986,-4.5991725921631,-7.111572265625014,2.5,3,0.03847728779556081,1.0,110.7272720336914,3.7499737742064077,110.90908813476562,2.124981641944363,110.9545440673828,0.03847728779556081
5121,2019-11-29,111.86363220214844,112.09091186523438,110.5,110.7727279663086,1038992.0,0.007367940116592475,1.0588151080876944,1.9999860128122118,75.00004879276953,65.05779016360017,-1.2061391153320926,-2.478039823214033,-4.478258377954887,-7.378489092206536,33.5877507162835,1.590911865234375,1.7320813085189144,2.165905761718747,-0.34778337214002875,4.679594895577523,0.9090611947893592,3.422750328648135,-2.909088134765639,88.09490506695866,22.229076921360132,1.2568445669293884,11,-1.3409042358398438,-3.181812286376953,-5.428712844848633,-7.92974853515625,1.772727966308608,4,0.023567693502812403,-1.3333209003935025,111.0454559326172,1.0,110.7272720336914,3.7499737742064077,110.90908813476562,0.023567693502812403
5122,2019-12-02,108.7272720336914,112.0,108.7272720336914,111.63636016845705,1334446.0,-0.02803735321940315,-1.2500026226068712,-2.666675991523718,54.201675931162995,63.47525675542415,1.7429714035461785,0.7316307549413636,-1.3306665930321913,-4.174217519456562,33.25522813182715,3.2727279663085938,1.7505361292890171,-0.9931816101074276,-3.4604126441052614,1.4740494238904063,-2.2267971271063374,0.24043390689148225,3.3636398315429688,0.0,-68.40383532327368,1.233615516998914,12,1.6818199157714844,0.02272796630859375,-2.2923526763916016,-4.793388366699219,5.363639831542969,0,0.05518394684031791,1.0588151080876944,111.86363220214844,-1.3333209003935025,111.0454559326172,1.0,110.7272720336914,0.05518394684031791
5123,2019-12-03,108.09091186523438,109.59091186523438,107.5,109.5,1034694.0,-0.00585281095123813,1.6285703324317584,0.48437450826120926,46.2882364927166,62.00870743572562,2.2687513258030805,1.396638480503924,-0.6889057005490713,-3.471637349309745,32.511744451561356,2.090911865234375,1.5374765891860136,-1.6022693634033232,-4.131242930269536,0.9267042034628901,-2.8667561468364227,-0.33778257997022365,4.0,12.871339781300895,-52.91021367292432,1.2644867834331064,12,1.7045440673828125,0.8409080505371094,-1.8378105163574219,-3.3719024658203125,6.2727203369140625,1,0.06560129906833101,-1.2500026226068712,108.7272720336914,1.0588151080876944,111.86363220214844,-1.3333209003935025,111.0454559326172,0.06560129906833101
5124,2019-12-04,109.81818389892578,110.4545440673828,107.7272720336914,107.81818389892578,1197870.0,0.015979808143768315,-1.4999930064061189,-1.4193576332488684,55.172416010659894,61.20946119784939,0.5812244174237691,-0.28057989283954043,-2.362619592197305,-5.114715327438091,32.20780032400113,2.727272033691392,1.251063376443227,0.08409347534180256,-2.424051735399601,2.5922386860832063,-1.1699791300289064,1.3381660807125115,2.1818161010742188,50.49506431349088,-15.625593510163831,1.2540726053707034,12,-0.02272796630859375,-0.8863639831542969,-3.6219024658203125,-4.995868682861328,4.9545440673828125,2,0.045529800461842296,1.6285703324317584,108.09091186523438,-1.2500026226068712,108.7272720336914,1.0588151080876944,111.86363220214844,0.045529800461842296
5125,2019-12-05,110.31818389892578,110.68181610107422,109.5,109.81818389892578,857806.0,0.004552980046184318,-1.079988720744431,0.25,49.785437096726554,59.578174521262014,0.18632857587405738,-0.6529599458559545,-2.8194649028130385,-5.524779593652283,31.81003267184196,1.1818161010742188,1.0642041098593609,0.4818206787109318,-1.9407770722504125,2.904418429672276,-0.7294781967697475,1.693119554191611,1.501816101074212,61.38614684082826,-1.455256793364974,1.2112988754806742,12,-0.5227279663085938,-1.1590919494628906,-4.190082550048828,-5.495868682861328,5.136360168457017,3,0.033786560854794034,-1.4999930064061189,109.81818389892578,1.6285703324317584,108.09091186523438,-1.2500026226068712,108.7272720336914,0.033786560854794034
5126,2019-12-06,111.2727279663086,111.4545440673828,110.18181610107422,110.7272720336914,821656.0,0.00865264486457984,1.8000100708315712,1.090911865234375,50.840327541205355,58.18811936048058,-0.7868257369482734,-1.4792910676475373,-3.7122119096080155,-6.376986032749784,31.604886724621878,1.2727279663085795,1.0555347064195644,1.306819152832034,-1.1328606263240744,3.7464989319881425,0.08697926325397987,2.5266590424100883,0.37447203369140425,83.83839925130209,24.63577885856597,1.2198398895780556,12,-1.4772720336914062,-1.6590919494628906,-4.701444625854492,-6.314048767089844,4.0,4,0.020424842707161384,-1.079988720744431,110.31818389892578,-1.4999930064061189,109.81818389892578,1.6285703324317584,108.09091186523438,0.020424842707161384
5127,2019-12-09,111.5,111.7272720336914,110.90908813476562,111.31818389892578,570076.0,0.002042477414234245,1.5714491241952306,0.3333286709374213,55.752210417649195,57.55913680759578,-1.0377148557029159,-1.5044619888301156,-3.9057433912504678,-6.514075577821785,31.4443056683822,0.8181838989257812,1.0464920398644608,1.356818389892581,-0.9805896440380337,3.6942264238231957,0.18811437292727362,2.5255224068578883,-4.0,94.6236714391682,34.817588850967404,1.1687040169653045,12,-1.7045440673828125,-1.7954521179199219,-4.928716659545898,-6.54132080078125,4.272727966308594,0,0.019160180883022848,1.8000100708315712,111.2727279663086,-1.079988720744431,110.31818389892578,-1.4999930064061189,109.81818389892578,0.019160180883022848
5128,2019-12-10,111.13636016845705,111.2727279663086,109.7727279663086,110.9545440673828,917495.0,-0.0032613437806543466,5.599909364037664,1.0000000000001563,55.752210417649344,56.45408159562837,-0.7134757741296198,-0.9270153146396325,-3.469264306554251,-6.0805864717926426,31.455729267542925,1.7272720336914062,0.916526127961049,0.8272697448730639,-1.2744482045613097,2.9289876943074376,-0.22358922984412288,1.8781287195902507,-3.551814727783224,85.22720336914098,23.41208688618385,1.0508589747171846,12,-1.340904235839858,-1.3863601684570455,-4.565076828002944,-6.1776809692382955,6.5,1,0.02658492407254398,1.5714491241952306,111.5,1.8000100708315712,111.2727279663086,-1.079988720744431,110.31818389892578,0.02658492407254398
5129,2019-12-11,111.2272720336914,111.5,110.31818389892578,110.7272720336914,704684.0,0.0008180208988000093,1.2608625848354376,2.7500314716121754,57.14285714285718,55.54837998259963,-0.8113232362399287,-0.8767197497133878,-3.379539151403307,-6.097112292172568,30.93887559188045,1.1818161010742188,0.7927029314607381,0.7999996185302791,-1.223866168921873,2.8238654059824313,-0.21193327519580407,1.8119325122563623,-3.559872061157236,77.55101341746223,11.22771891666568,1.0119328937260772,12,-1.4318161010742188,-1.4772720336914062,-4.633264541625962,-6.245868682861328,5.909088134765639,2,0.028197762213452604,5.599909364037664,111.13636016845705,1.5714491241952306,111.5,1.8000100708315712,111.2727279663086,0.028197762213452604
5130,2019-12-12,111.68181610107422,112.2272720336914,110.86363220214844,111.09091186523438,1027758.0,0.004086624252055193,-1.6086797877852457,1.1818084716796875,54.28572798749303,53.24678878201335,-1.3031465440458447,-1.14661565849498,-3.644440012572943,-6.454077989244411,30.55249763244765,1.3636398315429688,0.7036593426228848,1.0999984741210938,-0.8018084665193612,3.0018054147615487,0.14909500380086627,2.0509019444413212,-3.9332186873169093,77.77770870503106,11.427100596195771,0.9509034703202305,12,-1.8181800842285156,-1.8636360168457031,-5.0309906005859375,-6.535125732421875,6.227272033691406,3,0.027676053032993586,1.2608625848354376,111.2272720336914,5.599909364037664,111.13636016845705,1.5714491241952306,111.5,0.027676053032993586
5131,2019-12-13,112.5,113.63636016845705,112.0454559326172,113.0,1369115.0,0.007326026093498639,-1.2580620709072856,-0.8461607984403042,57.52213572418474,53.61572875901576,-2.259141578275944,-1.8936292672276238,-4.311517044346928,-7.185430176897043,29.721391025861553,1.9545440673828267,0.6123014165112153,1.811363983154294,-0.2703228913102862,3.8930508576188743,0.770520545922011,2.852207420386577,-4.57225560144532,70.58829337261582,4.909414016826474,1.0408434372322901,12,-1.9318199157714844,-1.9772758483886719,-5.769628524780273,-7.307853698730469,5.272727966308594,4,0.026262613932291456,-1.6086797877852457,111.68181610107422,1.2608625848354376,111.2272720336914,5.599909364037664,111.13636016845705,0.026262613932291456
5132,2019-12-16,113.40908813476562,113.7272720336914,112.7727279663086,112.7727279663086,756890.0,0.008080783420138848,-2.000011989113885,-1.2727203369140625,61.224500981047726,55.27531370216367,-2.7203470458065766,-2.761736409248158,-5.101111896202454,-8.005477538600388,28.634819450653293,1.2272720336914062,0.5245179509256275,2.6045433044433537,0.1960459365643885,5.013040672322319,1.400294620503871,3.8087919883828363,-5.138826790016807,91.95396754963055,27.25285345557839,1.2042486839394857,12,-2.6818161010742188,-2.8409080505371094,-6.453510284423828,-7.907024383544922,3.4545440673828125,0,0.016432896712196277,-1.2580620709072856,112.5,-1.6086797877852457,111.68181610107422,1.2608625848354376,111.2272720336914,0.016432896712196277
5133,2019-12-17,113.0454559326172,113.81818389892578,112.9545440673828,113.4545440673828,932310.0,-0.0032063762096059545,-1.9230749367349176,-0.6428562864918207,60.24098497130099,55.83848803112379,-1.7656843344253303,-2.3012963436542435,-4.562599338112122,-7.566551326726781,27.227249416930217,0.863639831542983,0.26444376385650514,2.1045475006103658,-0.4896694662580643,4.698764467478796,0.8074390171761507,3.401655984044581,-4.338633732752982,77.92205810546916,13.586878327414198,1.2971084834342184,12,-1.386363983154311,-2.4318199157714986,-5.86363792419435,-7.543392181396499,5.6818161010742045,1,0.02412544592077226,-2.000011989113885,113.40908813476562,-1.2580620709072856,112.5,-1.6086797877852457,111.68181610107422,0.02412544592077226
5134,2019-12-18,113.2727279663086,113.5454559326172,113.0454559326172,113.36363220214844,951132.0,0.0020104482025962156,1.1999697880124172,0.22221186124581924,59.91903934481261,56.9644438364667,-1.621963169819992,-2.3897564314782187,-4.642447520784572,-7.713804151941247,26.539537917539246,0.5,0.43736686366831634,2.165910339355463,-0.5825349015050563,4.914355580215982,0.7916877189252034,3.5401329597857227,-4.054769596538222,81.53845359307337,18.122805991053454,1.3742226204302583,12,-1.4772720336914062,-2.613636016845703,-5.954545974731445,-7.770664215087891,2.7272720336914062,2,0.038523237503791385,-1.9230749367349176,113.0454559326172,-2.000011989113885,113.40908813476562,-1.2580620709072856,112.5,0.038523237503791385
5135,2019-12-19,113.7272720336914,113.81818389892578,113.0,113.4545440673828,889450.0,0.004012828820702641,2.599959717350073,-3.0001678556443023,58.57743112835935,57.824122012817135,-1.7232963103795669,-2.66972369153207,-4.980811033913383,-8.101368481844545,26.461298908285887,0.8181838989257812,0.8078852532878642,2.422727203369135,-0.485928971627942,5.331383378366212,0.9683991158705965,3.8770552908676734,-4.049291111005488,94.87164037787002,33.149381564031096,1.45432808749854,12,-1.9318161010742188,-3.0681800842285156,-6.022727966308594,-8.111572265625,3.909088134765639,3,0.02997599497291814,1.1999697880124172,113.2727279663086,-1.9230749367349176,113.0454559326172,-2.000011989113885,113.40908813476562,0.02997599497291814
5136,2019-12-20,115.36363220214844,116.31818389892578,113.81818389892578,113.86363220214844,2339755.0,0.0143884588031995,-2.1428818062362724,5.499986012811977,85.43691930882953,61.12242300072606,-3.0377922985516506,-4.165222636292384,-6.530868299828256,-9.595893143956047,26.375012809888844,2.590911865234375,1.0008582805170079,3.834087371826172,0.41723687120446584,7.250937872447878,2.125662121515319,5.542512622137025,-5.271630981838527,73.07675754771793,3.400523202621372,1.7084252503108524,12,-2.31817626953125,-3.454540252685547,-7.545450210571289,-9.747932434082031,3.772727966308608,4,0.02206463062949382,2.599959717350073,113.7272720336914,1.1999697880124172,113.2727279663086,-1.9230749367349176,113.0454559326172,0.02206463062949382
5137,2019-12-23,114.9545440673828,115.7272720336914,114.18181610107422,115.4545440673828,607746.0,-0.0035460753701721526,1.9565204699699992,-0.3333333333333333,87.56221190460295,64.65686761038756,-2.3324234543910194,-3.6270608140467147,-6.015005785053447,-9.037990840221482,26.04590029536225,1.5454559326171875,1.2548627932682734,3.22499923706053,-0.504135381858049,6.954133855979109,1.3604319276012404,5.089566546519819,-4.11540092563898,59.45939815686365,-16.683403355092018,1.8645673094592894,12,-1.636360168457017,-3.0454521179199077,-6.5227279663085795,-8.747936248779283,4.045455932617202,0,0.024515637218080366,-2.1428818062362724,115.36363220214844,2.599959717350073,113.7272720336914,1.1999697880124172,113.2727279663086,0.024515637218080366
5138,2019-12-24,114.5454559326172,115.0,114.13636016845705,114.7727279663086,92580.0,-0.0035586947700457783,1.5333512370337627,0.4545440673827841,80.23260466282802,67.22239511260655,-1.5521224350930822,-3.090002973044278,-5.507556826853602,-8.4776575745218,25.68231508083269,0.8636398315429545,1.4385291114779335,2.6340927124023636,-1.2767736981938071,6.544959122998534,0.6786595071042854,4.589525917700442,-3.0488279000115455,46.575355064483404,-31.456294705646144,1.9554332052980845,12,-0.9545478820800923,-2.636363983154311,-5.886363983154311,-8.111572265625014,4.318176269531236,1,0.02023804655240924,1.9565204699699992,114.9545440673828,-2.1428818062362724,115.36363220214844,2.599959717350073,113.7272720336914,0.02023804655240924
5139,2019-12-25,114.5454559326172,114.5454559326172,114.5454559326172,114.5454559326172,0.0,0.0,1.0,-0.0,78.88203484753589,69.95531809705575,-1.153211860357473,-2.940024167451881,-5.401306643195326,-8.332794521242718,25.224413950249925,0.0,1.5625626408102278,2.443183517456063,-1.5950054318130071,6.481372466725134,0.42408904282152093,4.4622779920906055,-2.4702411960531236,46.575355064483404,-32.175433934220194,2.0190944746345365,12,-0.36363601684571734,-2.636363983154311,-5.590911865234389,-7.816120147705092,5.363632202148423,2,0.03650791790059493,1.5333512370337627,114.5454559326172,1.9565204699699992,114.9545440673828,-2.1428818062362724,115.36363220214844,0.03650791790059493
5140,2019-12-27,115.31818389892578,115.5,114.09091186523438,114.63636016845705,636270.0,0.006746037719411069,1.695643289790557,100.0,78.34400283950018,72.26885888764636,-1.5152171022438097,-3.5586935064181944,-6.0141191022164975,-8.998242138685129,24.88087686848465,1.409088134765625,1.7545752749743428,3.002275085449213,-1.247072179160682,7.251622350059108,0.8776014531442655,5.126948717754161,-2.7338128628782954,60.0,-17.359249090173392,2.124673632304948,12,-0.7727279663085938,-3.4090919494628906,-6.363639831542969,-8.588848114013672,5.590904235839844,4,0.0059124769227358875,1.0,114.5454559326172,1.5333512370337627,114.5454559326172,1.9565204699699992,114.9545440673828,0.0059124769227358875
5141,2019-12-30,114.5,115.5,114.2727279663086,115.18181610107422,543325.0,-0.007095012002989121,-1.1600053711101412,-0.9999888103124369,69.411785614142,73.17855718021241,-0.4285667386158707,-2.669752169385532,-5.055418350019693,-8.05137414220971,24.094352078474806,1.2272720336914062,1.9287548113784823,2.0522727966308594,-2.300311463009919,6.404857056271638,-0.12401933318952274,4.2285649264512415,-1.4675714204071255,24.999883439558747,-48.1028328500482,2.176292129820389,12,0.13636398315429688,-2.5909080505371094,-5.5454559326171875,-7.233470916748047,8.181816101074219,0,0.027391791864253667,1.695643289790557,115.31818389892578,1.0,114.5454559326172,1.5333512370337627,114.5454559326172,0.027391791864253667
5142,2019-12-31,114.7272720336914,114.7272720336914,113.9545440673828,114.18181610107422,201578.0,0.001984908591191381,1.8333286709374734,-0.8000044759251178,73.6527517855098,74.66875349290225,-0.5019789338307845,-2.5554931959030256,-5.108793503687778,-8.158550622961457,25.084783778201015,0.772727966308608,2.1386512051920192,1.9795448303222685,-2.1126361405156047,6.071725801160142,-0.066545655096661,4.025635315741198,-1.3005528157785875,50.000000000000455,-20.678055000582617,2.0460904854189335,12,-0.06818008422851562,-2.8181800842285156,-5.772727966308594,-7.3574371337890625,8.227272033691392,1,0.038431037857074246,-1.1600053711101412,114.5,1.695643289790557,115.31818389892578,1.0,114.5454559326172,0.038431037857074246
5143,2020-01-02,115.18181610107422,115.7272720336914,114.5454559326172,115.0,782067.0,0.003961953067700641,-1.166672494702346,0.3333286709374213,74.85718615482611,76.32854758290377,-0.6946625190682738,-2.584052244462356,-5.367385321301555,-8.510910192048229,27.337496517940046,1.1818161010742045,2.275222570564466,2.0795436859130803,-1.5119096994177852,5.670997071243946,0.28381699324765464,3.875270378578506,-1.408121121439848,69.23070301908741,-0.5540936633920097,1.7957266926654305,1,-0.5227241516113281,-3.272724151611328,-6.170454025268555,-7.811981201171875,7.454544067382827,3,0.03314918993441851,1.8333286709374734,114.7272720336914,-1.1600053711101412,114.5,1.695643289790557,115.31818389892578,0.03314918993441851
5144,2020-01-03,114.81818389892578,115.13636016845705,114.31818389892578,114.68181610107422,782779.0,-0.0031570278578464395,1.1176517051400627,0.7500314716126054,69.94227224216567,77.59130770666002,-0.09918337211492201,-1.9253394713707195,-4.834362498460791,-7.9999846164373025,29.046991883688634,0.8636322021484375,2.2892269601182704,1.4659114837646428,-1.8484009424422965,4.780223909971582,-0.19124472933881975,3.1230676968681053,-0.863639831542983,48.71812528243461,-19.227144736599357,1.6571562131034674,1,0.25,-2.9090919494628906,-5.693183898925781,-7.4483489990234375,7.590904235839844,4,0.035233515858288156,-1.166672494702346,115.18181610107422,1.8333286709374734,114.7272720336914,-1.1600053711101412,114.5,0.035233515858288156
5145,2020-01-06,114.0454559326172,114.36363220214844,113.13636016845705,113.9545440673828,808309.0,-0.006730013836386828,2.375036716881334,0.6666666666668751,59.883756106415255,74.75206735083621,0.8084417490831441,-0.9054807025383838,-3.883077054507808,-7.082961300674654,30.261390646610575,1.6818237304687358,2.3322172875637506,0.5068199157715014,-2.4934379679440752,3.507077799487078,-0.993309026086294,2.006948857629297,2.2727279663085795,35.087869115066326,-31.179581494518573,1.5001289418577886,1,0.38636016845701704,-2.136363983154311,-4.704547882080092,-6.675621032714858,11.318176269531236,0,0.051414869222083714,1.1176517051400627,114.81818389892578,-1.166672494702346,115.18181610107422,1.8333286709374734,114.7272720336914,0.051414869222083714
5146,2020-01-07,113.5454559326172,114.9545440673828,112.9545440673828,113.9545440673828,951820.0,-0.004384216766123661,-1.5142813297269888,-4.499832158440711,50.92027572230894,70.68074110835909,1.1436812518840043,-0.23872294910675862,-3.21544033482202,-6.4625417273069985,31.175623834626233,2.0,2.3608468324691785,-0.10681648254393394,-2.911504009903851,2.697871044815983,-1.5091602462238995,1.2955272811360317,2.7090914916991977,21.31157013650701,-39.98384771176664,1.4023437636799612,1,0.7954521179199077,-1.636363983154311,-4.204547882080092,-6.175621032714858,12.636360168457017,1,0.06485184406250766,2.375036716881334,114.0454559326172,1.1176517051400627,114.81818389892578,-1.166672494702346,115.18181610107422,0.06485184406250766
5147,2020-01-08,113.63636016845705,113.86363220214844,111.0,111.5454559326172,1007304.0,0.0008005977438128031,1.2500022479521407,-5.111133905259587,54.14010423626891,67.78157439429697,0.945564990319653,-0.1700907812470973,-3.1488487855802276,-6.434574261466679,31.380536978587287,2.8636322021484375,2.386586554779342,-0.12273025512693891,-2.7386558741875575,2.4931953639336797,-1.4306930646572482,1.1852325544033704,2.486187121582006,55.76916559207148,-3.281689598839094,1.3079628095303073,1,-0.27272415161134234,-1.7272682189941548,-4.034086227417006,-6.061977386474624,13.636367797851548,2,0.07960001463623079,-1.5142813297269888,113.5454559326172,2.375036716881334,114.0454559326172,1.1176517051400627,114.81818389892578,0.07960001463623079
5148,2020-01-09,114.09091186523438,114.59091186523438,113.68181610107422,114.2272720336914,747527.0,0.004000055053712481,1.1052659475790423,-0.0652158841709267,55.555578579828364,65.18974592010724,0.4690848802756875,-0.41312692558778963,-3.4373755449356054,-6.756507255598535,32.71493603144112,0.9545516967773295,1.9971031254750642,0.18409385681152912,-2.123764124895402,2.4919518385184602,-0.9698351340419293,1.3380228476649876,1.7242825874023282,74.72540444628046,17.75407515559759,1.153928990853465,1,-0.7272758483886719,-2.1818199157714844,-4.51136589050293,-6.516529083251953,12.090904235839844,3,0.0776892046635429,1.2500022479521407,113.63636016845705,-1.5142813297269888,113.5454559326172,2.375036716881334,114.0454559326172,0.0776892046635429
5149,2020-01-10,114.36363220214844,114.68181610107422,113.81818389892578,114.09091186523438,659475.0,0.002390377396897403,-1.1111152555016786,-2.0,54.430366299704815,62.53267519346332,0.18758731704753018,-0.4625464686084513,-3.5345482721480437,-6.923367651240298,33.99241463028538,0.8636322021484375,1.6105541210446148,0.29999618530273153,-1.6377923004818769,2.23778467108734,-0.6688980575895727,1.2688904281950357,1.1626505833300627,85.05739586749785,31.521953846483513,0.9688942428923034,1,-0.9999961853027344,-2.3409042358398438,-4.999994277954102,-6.789249420166016,12.727279663085938,4,0.07233705162219572,1.1052659475790423,114.09091186523438,1.2500022479521407,113.63636016845705,-1.5142813297269888,113.5454559326172,0.07233705162219572
5150,2020-01-13,114.7727279663086,115.2272720336914,114.40908813476562,114.7272720336914,932919.0,0.0035771491013598666,-1.3999865723748992,0.1666759917193532,45.03820119337884,59.82449914671185,-0.3430986540912784,-0.6621549192743998,-3.8154069461949405,-7.213252895155037,34.990412783317986,0.8636398315429688,1.3830426265661657,0.5545463562011719,-1.0473225193040747,2.1564152317064185,-0.24638808155145853,1.3554807939538023,0.48197785204119725,89.2473428783364,36.60641469464506,0.8009344377526258,1,-1.4090919494628906,-1.8636360168457031,-5.409090042114258,-7.198345184326172,12.272727966308608,0,0.06653462284784828,-1.1111152555016786,114.36363220214844,1.1052659475790423,114.09091186523438,1.2500022479521407,113.63636016845705,0.06653462284784828
5151,2020-01-14,115.4545440673828,115.9545440673828,113.90908813476562,115.0,1197799.0,0.00594057589425212,1.8125045895620602,9.999664316884548,54.014603905809764,57.642482715634074,-0.9781346550592076,-1.1713295095248526,-4.3393694534018294,-7.744951285829401,35.405526998031064,2.0454559326171733,1.1959433939721293,1.088635253906233,-0.3859495080650106,2.5632200158774765,0.35134287292061117,1.8259276348918547,-4.454544067382798,89.90825405526928,36.55471307974787,0.7372923809856194,1,-1.977272033691392,-2.409088134765611,-5.977270126342759,-7.880161285400376,12.090911865234403,1,0.08582674865514517,-1.3999865723748992,114.7727279663086,-1.1111152555016786,114.36363220214844,1.1052659475790423,114.09091186523438,0.08582674865514517
5152,2020-01-15,115.2727279663086,116.0,115.0,115.0,911256.0,-0.0015747851463351337,-6.333314683749685,0.6000033569438571,56.06060798722324,55.55397403034487,-0.7943424283156304,-0.8882779456861414,-4.017607648375787,-7.431684918156861,35.80525730928387,1.0,0.9483868813665026,0.8136371612548885,-0.6417744130016132,2.26904873551139,0.08593137412663054,1.5413429483831464,-4.173637084960944,68.6275090587759,13.821039385634649,0.7277057871282542,1,-1.7727279663085938,-2.2272720336914062,-5.568181991577148,-7.698345184326172,10.636360168457031,2,0.09463719933785275,1.8125045895620602,115.4545440673828,-1.3999865723748992,114.7727279663086,-1.1111152555016786,114.36363220214844,0.09463719933785275
5153,2020-01-16,115.7727279663086,116.18181610107422,114.9545440673828,115.0454559326172,915887.0,0.0043375394060782835,-1.6999840546505338,2.6666573418747905,59.44056518621025,54.38711769079426,-1.34293015342287,-1.2368978162720197,-4.380689269726048,-7.79599266688183,36.21271126693556,1.2272720336914205,0.8313296950108082,1.1772735595703097,-0.23074385519595353,2.585290974336573,0.47326485218717096,1.8812822669534484,-4.477600720214852,82.6923945953274,25.73581558637988,0.7040087073831321,1,-2.1818199157714844,-2.7272720336914062,-6.022726058959961,-8.198345184326172,10.818183898925781,3,0.09933254750070897,-6.333314683749685,115.2727279663086,1.8125045895620602,115.4545440673828,-1.3999865723748992,114.7727279663086,0.09933254750070897
5154,2020-01-17,117.63636016845705,118.0454559326172,116.0454559326172,116.09091186523438,1000985.0,0.01609733341250097,-1.4444496249085426,2.1249934434828828,65.26944964289824,54.98552808373682,-3.0896766455872893,-2.9058397351918046,-6.094647556044009,-9.513037663623194,36.94793669534833,2.272727966308608,0.7055062834255352,2.8227241516113395,0.9895574777627587,4.65589082545992,1.906140814687049,3.73930748853563,-6.048031591064472,90.1097826848802,32.15274850938936,0.9165833369242898,1,-3.1136322021484517,-3.454540252685561,-7.863632202148452,-10.061977386474624,3.9545516967773295,4,0.07264298147596504,-1.6999840546505338,115.7727279663086,-6.333314683749685,115.2727279663086,1.8125045895620602,115.4545440673828,0.07264298147596504
5155,2020-01-20,117.13636016845705,117.68181610107422,116.9545440673828,117.63636016845705,458548.0,-0.004250386524064398,1.4615245571452369,-0.3235307185347883,68.12501245739591,56.89716549874648,-2.352515731167969,-2.252848968969559,-5.424251993548111,-8.898880290395837,37.56972507813179,0.7272720336914205,0.5090620017046632,2.1522697448730668,0.12113617793256992,4.183403311813564,1.1367029614028183,3.167836528343315,-5.031461402646499,78.02188275829003,15.239343687421382,1.0155667834702466,1,-2.6136322021484517,-2.681816101074233,-7.363632202148452,-9.561977386474624,2.090911865234361,0,0.08498259364096183,-1.4444496249085426,117.63636016845705,-1.6999840546505338,115.7727279663086,-6.333314683749685,115.2727279663086,0.08498259364096183
5156,2020-01-21,117.90908813476562,117.90908813476562,116.13636016845705,116.81818389892578,868392.0,0.006596824121880562,2.250015735696226,-2.1818084716796875,70.34885820151995,58.69813816155215,-2.728052175147212,-2.977771935172285,-6.0272801945149865,-9.558396557203395,36.80129019116868,1.7727279663085795,0.4079921848824597,2.797724914550784,0.38356779693361887,5.211882032167949,1.5906463557422086,4.00480347335936,-5.328944795610553,95.5881046177538,29.900288935973848,1.207078558808581,1,-2.045452117919922,-3.3863601684570312,-8.068180084228516,-10.266525268554688,1.7727279663085938,1,0.077486544441842,1.4615245571452369,117.13636016845705,-1.4444496249085426,117.63636016845705,-1.6999840546505338,115.7727279663086,0.077486544441842
5157,2020-01-22,117.7727279663086,118.36363220214844,117.5,118.0454559326172,1081278.0,-0.0011564856502085386,-1.1110955697914044,-0.2500017484107077,67.27278090979203,60.000049531548115,-2.1716125690676904,-2.7610137492565627,-5.695860197801892,-9.318365265469367,36.06808045689927,0.8636322021484375,0.4693942375567701,2.520455551147464,-0.168504190432202,5.2094152927271296,1.175975680357638,3.8649354219372896,-4.755359619676554,82.66679497623296,16.707233921897895,1.3444798707898313,1,-1.6818199157714844,-3.090911865234375,-7.227275848388672,-9.42562103271483,-1.590911865234375,2,0.08297954997785495,2.250015735696226,117.90908813476562,1.4615245571452369,117.13636016845705,-1.4444496249085426,117.63636016845705,0.08297954997785495
5158,2020-01-23,116.86363220214844,117.7727279663086,116.5,117.5,907811.0,-0.007719068581142352,1.1538372153075453,2.333342658125036,62.71183547598804,60.920212773357356,-0.9251321233636816,-1.759554610406667,-4.593850698133991,-8.282780471047232,35.034289401991614,1.2727279663085938,0.6529930785600442,1.4954509735107422,-1.2641481620814687,4.255050109102953,0.11565140571462962,2.8752505413068548,-3.311637469964751,35.29396277085872,-31.489667930460847,1.3797995677961088,1,-0.7272720336914062,-2.1818161010742188,-6.215906143188477,-8.202476501464844,-5.136360168457031,3,0.0774018038132731,-1.1110955697914044,117.7727279663086,2.250015735696226,117.90908813476562,1.4615245571452369,117.13636016845705,0.0774018038132731
5159,2020-01-24,118.7272720336914,118.81818389892578,117.18181610107422,117.2727279663086,1003092.0,0.01594713253751423,1.0,-2.285697158614075,75.62188888545592,64.31840029469925,-2.352037250134515,-3.4718430510434217,-6.272646753091578,-10.015067928730986,34.12874195325396,1.9545516967773438,0.8732347972980676,3.1500000000000057,0.04125766071693704,6.258742339283074,1.5956288303584785,4.704371169641533,-4.694113554511247,96.61007305582739,24.75066218863499,1.5543711696415312,1,-2.363636016845703,-3.8181800842285156,-7.590908050537109,-9.568180084228516,-5.0454559326171875,4,0.06623280141829158,1.1538372153075453,116.86363220214844,-1.1110955697914044,117.7727279663086,2.250015735696226,117.90908813476562,0.06623280141829158
5160,2020-01-27,116.0,117.81818389892578,115.36363220214844,117.59091186523438,1263403.0,-0.022970897814593827,1.400004475908423,-1.0937529504327301,60.79999785156169,65.07233295533837,0.6343385238309907,-0.7282076200006031,-3.3796190671705233,-7.149855416963362,32.29440731453913,3.3636398315429688,1.0040103359092853,0.38863716125487713,-2.7230945799695547,3.500368902479309,-1.1672287093573317,1.944503031867086,-1.3926384704503647,18.42113980940602,-57.36062513059556,1.5558658706122137,1,0.8863639831542969,-1.0909080505371094,-4.772726058959961,-6.795452117919922,-0.6818161010742188,0,0.04819751607960665,1.0,118.7272720336914,1.1538372153075453,116.86363220214844,-1.1110955697914044,117.7727279663086,0.04819751607960665
5161,2020-01-28,117.63636016845705,117.90908813476562,115.7272720336914,115.90908813476562,882358.0,0.014106553176353787,-1.0869593773603494,-1.0857119564174957,65.49296107611025,66.12037218743691,-0.7375446695375985,-2.2319871377512612,-4.8849402311477235,-8.650555348522218,30.37829097489449,2.1818161010742188,1.1862678811676517,1.8681793212890767,-1.3228377615815106,5.059196404159664,0.2726707798537831,3.4636878627243703,-2.52369995458227,65.78937488267358,-12.006501986879925,1.5955085414352959,1,-0.7499961853027486,-2.727268218994155,-6.409086227417006,-8.340904235839858,-0.5454483032226705,1,0.013523980705932637,1.400004475908423,116.0,1.0,118.7272720336914,1.1538372153075453,116.86363220214844,0.013523980705932637
5162,2020-01-29,119.13636016845705,119.31818389892578,117.5,117.5,916615.0,0.012751159572193194,-1.2222294748719,0.9473667937295993,68.0781652104455,67.08010552346306,-1.8236268735313672,-3.567648059202085,-6.25721533960315,-9.981702444544624,28.98696377481325,1.8181838989257812,1.4771562736387835,3.1477249145507926,-0.3362667611734196,6.631716590275005,1.4057290766886865,4.889720752412899,-3.772727966308608,95.40216579753128,16.506641342343087,1.7419958378621054,1,-1.795452117919936,-3.977268218994155,-6.659086227417006,-8.454540252685561,-3.2272720336914205,2,0.004578416965617338,-1.0869593773603494,117.63636016845705,1.400004475908423,116.0,1.0,118.7272720336914,0.004578416965617338
5163,2020-01-30,119.0,119.0,117.63636016845705,118.0454559326172,1322504.0,-0.0011445722218157428,1.8571542753008958,0.5833337218681237,66.77633758397859,67.24753751691642,-1.3201650613846425,-3.2997525461830435,-5.967170242886752,-9.68942384188476,27.09363816371715,1.5,1.6730811453607402,2.820455551147461,-0.8885626068529717,6.529473709147894,0.9659464721472375,4.674964630147684,-3.2727279663085938,91.9539830725926,13.266264786672792,1.8545090790002163,1,-1.6590919494628906,-3.8409080505371094,-6.386362075805664,-8.318180084228516,-6.909088134765625,3,-0.0236822176380318,-1.2222294748719,119.13636016845705,-1.0869593773603494,117.63636016845705,1.400004475908423,116.0,-0.0236822176380318
5164,2020-01-31,118.86363220214844,120.2727279663086,118.86363220214844,119.31818389892578,1886962.0,-0.001145947881105558,-5.199936219137616,-0.4761977076905933,65.10066017846954,66.9114983748135,-1.107909517571727,-2.9985052383041477,-5.663810480005836,-9.409543661890154,25.57055702681175,1.4090957641601562,1.8901884297947902,2.4818153381347656,-1.3536868654361314,6.317317541705663,0.56406423634931,4.399566439920221,-2.633632507324222,71.2962257846436,-5.805613354350655,1.9177511017854485,1,-1.0454521179199219,-3.2272682189941406,-6.1136322021484375,-8.181812286376953,-15.272720336914062,4,-0.06003821384425134,1.8571542753008958,119.0,-1.2222294748719,119.13636016845705,-1.0869593773603494,117.63636016845705,-0.06003821384425134
5165,2020-02-03,119.90908813476562,120.36363220214844,119.36363220214844,119.36363220214844,1053148.0,0.008795423068001185,-2.6666573418748425,-1.1999865724500243,66.01307010288019,66.4297441416313,-1.920671135230421,-3.775732630741956,-6.5208217726258795,-10.336281182465157,25.24999759477633,1.5,2.0906068345328492,3.2340896606445284,-0.7432558589386105,7.211435180227667,1.245416900852959,5.222762420436098,-3.0322519165039097,90.19610101744784,14.106359340333839,1.9886727597915665,2,-2.0454559326171875,-4.227272033691406,-6.8636322021484375,-9.22726821899414,-18.0,0,-0.05193327820734139,-5.199936219137616,118.86363220214844,1.8571542753008958,119.0,-1.2222294748719,119.13636016845705,-0.05193327820734139
5166,2020-02-04,120.90908813476562,121.18181610107422,120.2727279663086,120.5454559326172,972587.0,0.008339651443901364,1.0,0.6666573418748166,69.13579159657942,66.63674532905212,-2.7383339506865525,-4.422527480812818,-7.352040209686464,-11.19404757305692,24.734513971737382,1.2727279663085938,2.1264957236312085,3.865908050537115,-0.25244349346881734,7.9842595945430475,1.806732278534156,5.925083822540074,-3.4046286394042937,92.59256956834369,14.916183308390004,2.059175772002965,2,-2.636363983154297,-4.818180084228516,-7.681814193725586,-10.22726821899414,-18.27272796630858,1,-0.046240562410066355,-2.6666573418748425,119.90908813476562,-5.199936219137616,118.86363220214844,1.8571542753008958,119.0,-0.046240562410066355
5167,2020-02-05,122.68181610107422,123.0,120.9545440673828,120.9545440673828,1189368.0,0.014661660208145078,-1.368423609853465,4.750052452687901,71.59090042114255,67.62330810073595,-4.181171720713579,-5.779146534574835,-8.934838258542442,-12.802892623589344,26.148326802113292,2.090911865234375,2.239386023470715,5.186363220214844,0.6753084274545245,9.697418012975163,2.930835823834684,7.441890616595003,-4.441885284570304,94.06776165217921,16.322545720661694,2.25552739638016,2,-3.5,-5.681816101074219,-9.409088134765625,-11.999996185302734,-31.5,2,-0.04557239543335134,1.0,120.90908813476562,-2.6666573418748425,119.90908813476562,-5.199936219137616,118.86363220214844,-0.04557239543335134
5168,2020-02-06,122.9545440673828,123.59091186523438,121.5,123.36363220214844,928842.0,0.0022230512636354227,3.8420494699646643,-0.23684059417749095,68.45425967725785,66.82690485538062,-3.9102474553040025,-5.64311119460848,-9.009085836374354,-12.933560319424629,27.298308651466364,2.090911865234375,2.2867367337795486,5.015909576416007,0.1830559757590322,9.848763177072982,2.5994827760875125,7.432336376744502,-3.762599414179661,86.53839325773758,9.929366125452532,2.4164268003284897,2,-3.477272033691392,-5.659088134765611,-9.670452117919908,-12.272724151611314,-27.181816101074205,3,-0.057301305828567406,-1.368423609853465,122.68181610107422,1.0,120.90908813476562,-2.6666573418748425,119.90908813476562,-0.057301305828567406
5169,2020-02-07,122.63636016845705,123.18181610107422,122.0454559326172,122.63636016845705,835127.0,-0.002587817321752506,1.0833216773435814,-0.0,69.32906405948529,67.77457887848324,-3.3293641074008065,-4.925932754081899,-8.486165264907655,-12.477023270448186,28.46002774044759,1.136360168457017,2.39175792223638,4.284089279174822,-0.6748863137060113,9.243064872055655,1.8046014827344123,6.763577075615231,-2.564622072847655,77.419244221933,0.9480819881421354,2.4794877964404165,2,-2.977268218994155,-5.340904235839858,-9.352268218994155,-11.954540252685561,-32.436363220214844,4,-0.08598957347345537,3.8420494699646643,122.9545440673828,-1.368423609853465,122.68181610107422,1.0,120.90908813476562,-0.08598957347345537
5170,2020-02-10,122.40908813476562,122.7272720336914,121.40908813476562,121.81818389892578,903135.0,-0.001853219007635576,1.1481527529979298,100.0,66.44517605492433,67.8803805427959,-2.343835185330846,-4.318650005855474,-8.06283384031903,-12.135067840097989,29.190821397056006,1.3181838989257812,2.6199723296850266,3.674999237060547,-1.2994253256077286,8.649423799728822,1.1877869557264091,6.162211518394685,-1.6335152852312405,64.38341675844579,-9.270140423033027,2.4872122813341346,2,-1.8636322021484375,-5.1136322021484375,-8.920450210571289,-11.72726821899414,-26.27272796630858,0,-0.15373185566755865,1.0833216773435814,122.63636016845705,3.8420494699646643,122.9545440673828,-1.368423609853465,122.68181610107422,-0.15373185566755865
5171,2020-02-11,125.36363220214844,126.0454559326172,122.7727279663086,122.86363220214844,1348955.0,0.024136639790421688,-1.4406873204176374,4.230803992201521,73.00272947242992,68.42755434968306,-4.567294588058502,-6.843643905741388,-10.809320438705257,-14.967140464112958,29.949667423550196,3.6363677978515767,2.643557734609516,6.134088897705084,0.5933459784085073,11.67483181700166,3.3637174380567956,8.904460357353372,-4.024991549474052,86.60704116437556,13.51140595298979,2.7703714596482905,2,-3.522724151611314,-6.840904235839844,-12.193178176879883,-14.681812286376953,-34.63636016845703,1,-0.18709209086701029,1.1481527529979298,122.40908813476562,1.0833216773435814,122.63636016845705,3.8420494699646643,122.9545440673828,-0.18709209086701029
5172,2020-02-12,126.18181610107422,126.40908813476562,125.36363220214844,125.4545440673828,1161766.0,0.006526485269718885,-1.2999907684819187,0.29090881347656816,78.39334973983773,69.71833347811187,-4.784077400624128,-7.170264921108668,-11.30454007429394,-15.647614645272398,30.759265611037716,1.0454559326171875,3.0697645927570107,6.406818389892578,0.3796605245333211,12.433976255251835,3.3932394572129425,9.420397322572214,-4.772727966308594,95.45455932617188,16.851168022973496,3.013578932679629,2,-3.5454559326171875,-7.477272033691406,-13.056816101074219,-15.499996185302734,-30.72727203369142,2,-0.186599437701521,-1.4406873204176374,125.36363220214844,1.1481527529979298,122.40908813476562,1.0833216773435814,122.63636016845705,-0.186599437701521
5173,2020-02-13,127.2727279663086,127.2727279663086,125.13636016845705,125.81818389892578,1326284.0,0.008645555270503813,1.937508523472312,1.999999999999961,77.32557855856822,71.07665774256728,-5.116108532419858,-7.752948938204696,-12.032637432621684,-16.592415361838533,31.592540693371806,2.1363677978515483,3.359431007644716,6.92273025512695,0.3350735748091296,13.510386935444771,3.62890191496804,10.21655859528586,-4.863639831542969,100.0,22.696370567482106,3.293828340158911,2,-3.954547882080078,-6.7954559326171875,-14.636363983154297,-16.477272033691406,-31.727272033691392,3,-0.2835714488243569,-1.2999907684819187,126.18181610107422,-1.4406873204176374,125.36363220214844,1.1481527529979298,122.40908813476562,-0.2835714488243569
5174,2020-02-14,126.18181610107422,127.2727279663086,125.86363220214844,127.2727279663086,813211.0,-0.008571450322988006,1.5833356645312893,-0.7500026226068712,86.3636091158136,73.33782874400433,-3.2161571578583477,-6.312661102414211,-10.639790762027275,-15.346396827895717,31.59481169051074,1.4090957641601562,3.4876747813177644,5.404545593261716,-1.540832782529904,12.349923969053336,1.931856405365906,8.877234781157526,-2.799999999999997,81.39531252642934,-3.21789997592532,3.4726891878958104,2,-2.409088134765625,-5.636360168457031,-13.545452117919922,-15.318180084228516,-31.18181610107422,4,-0.2409942182985172,1.937508523472312,127.2727279663086,-1.2999907684819187,126.18181610107422,-1.4406873204176374,125.36363220214844,-0.2409942182985172
5175,2020-02-17,127.09091186523438,127.2727279663086,126.13636016845705,126.40908813476562,726618.0,0.007204649546587172,1.1739181201196547,-0.625003496796934,85.61641906437083,75.16900957375893,-3.351860947420988,-6.78565281246739,-11.246281667556275,-16.102102225760575,31.597205415156974,1.1363677978515483,3.71197294293178,5.815913772583002,-1.4502010632484712,13.082028608414475,2.1828563546672655,9.448971190498739,-2.930913391113279,95.95964219835069,8.594991852994042,3.633057417915735,2,-2.977275848388672,-6.500003814697266,-14.397729873657227,-16.045455932617188,-28.18182373046875,0,-0.290271856386638,1.5833356645312893,126.18181610107422,1.937508523472312,127.2727279663086,-1.2999907684819187,126.18181610107422,-0.290271856386638
5176,2020-02-18,127.0454559326172,127.5,126.18181610107422,126.31818389892578,780567.0,-0.00035766469804998646,-1.636347684114959,1.066656968937448,83.46150990778138,76.48796618338545,-2.619936826674291,-6.34599023408289,-10.923282537885129,-15.898664002907822,32.397224544248814,1.3181838989257812,4.0265522093663435,5.313639450073254,-2.205853685797436,12.833132585943957,1.5538928821379017,9.073386018008605,-2.262911560058612,80.76931767197046,-5.348193117971093,3.7597465679353514,2,-2.590911865234389,-6.340911865234389,-13.909091949462905,-16.000000000000014,-28.590911865234403,1,-0.2432916276876036,1.1739181201196547,127.09091186523438,1.5833356645312893,126.18181610107422,1.937508523472312,127.2727279663086,-0.2432916276876036
5177,2020-02-19,127.5454559326172,127.86363220214844,127.09091186523438,127.2727279663086,775887.0,0.0039355992414651375,-1.428562864918654,0.3750013113034478,85.07457264930518,78.33466762472405,-2.634525019822732,-6.404673375001877,-11.141533735547043,-16.252005587663362,33.05593393351762,0.8181762695312358,4.3014931341392355,5.325003051757832,-2.3790888483857344,13.029094951901413,1.472957101686049,9.177049001829616,-2.219420434570324,88.33353381691886,2.8322585350693714,3.852045950071789,2,-2.9090957641601705,-6.136367797851577,-14.284091949462905,-16.272727966308608,-27.636367797851577,2,-0.2886671550131664,-1.636347684114959,127.0454559326172,1.1739181201196547,127.09091186523438,1.5833356645312893,126.18181610107422,-0.2886671550131664
5178,2020-02-20,125.90908813476562,127.90908813476562,125.90908813476562,127.7272720336914,923265.0,-0.01282968323635203,-1.199997482302686,-6.666657341874496,75.74747421800858,79.04782430900441,-0.5978514438437372,-4.275082520514275,-9.224899829978511,-14.455892325482537,34.25841282543598,2.0,4.429103661670922,3.2363624572753906,-4.201044994658361,10.673769909209156,-0.48234126869148497,6.955066183242266,-0.07553329589843827,2.222288531976636,-81.56143519783548,3.718703725966881,2,-1.25,-4.477272033691406,-12.636360168457031,-14.181816101074219,-28.727272033691406,3,-0.241877250630122,-1.428562864918654,127.5454559326172,-1.636347684114959,127.0454559326172,1.1739181201196547,127.09091186523438,-0.241877250630122
5179,2020-02-21,126.59091186523438,127.0,125.2272720336914,125.5,978947.0,0.005415206642899184,-1.1666620042707547,-0.600000839232438,75.08529803327602,80.0078378621546,-0.7372612083611756,-4.571983832352089,-9.615686930941223,-14.920259848931224,34.79895507889669,1.7727279663085938,4.3871367270154735,3.5250041961669893,-3.8654608928989376,10.915469285232916,-0.17022834836598122,7.22023674069996,1.31817626953125,50.8476263900703,-30.797925169803875,3.6952325445329635,2,-1.2500038146972656,-4.954551696777344,-13.272729873657227,-14.772727966308594,-24.227279663085938,4,-0.24524237542160543,-1.199997482302686,125.90908813476562,-1.428562864918654,127.5454559326172,-1.636347684114959,127.0454559326172,-0.24524237542160543
5180,2020-02-24,121.59091186523438,125.0454559326172,121.5,124.59091186523438,2155333.0,-0.039497306136185184,-1.2285684141873447,-2.749993006406132,51.96851711857449,77.67070315617067,4.620355110486784,0.9152760505983224,-4.391403749224779,-9.729670739627807,35.89317575812848,5.090911865234375,4.313794699751853,-1.7545413970947266,-8.405631917328577,4.896549123139138,-5.080086657211652,1.5710038630221987,6.31817626953125,1.4184836176808102,-75.58544789291456,3.3255452601169306,2,3.1136322021484375,0.04544830322265625,-7.238637924194336,-8.863639831542969,-15.545455932617173,0,-0.2186916066120672,-1.1666620042707547,126.59091186523438,-1.199997482302686,125.90908813476562,-1.428562864918654,127.5454559326172,-0.2186916066120672
5181,2020-02-25,119.2272720336914,123.0,119.0,122.2727279663086,1801349.0,-0.01943928041400589,-1.2857142857142858,1.0151519775390625,40.35534876270775,73.44425860315621,6.729715033960332,3.5881820648830285,-1.8526987519461215,-7.212983564855591,37.05392507404878,4.0,4.19816025519134,-4.197726821899408,-10.594517084686174,2.1990634408873575,-7.396121953292791,-0.9993316905060254,8.425452575683593,2.551013417462226,-69.30804884050949,3.1983951313933865,2,4.227272033691406,2.409088134765625,-4.738636016845703,-6.5,-15.59091186523436,1,-0.17041557315162126,-1.2285684141873447,121.59091186523438,-1.1666620042707547,126.59091186523438,-1.199997482302686,125.90908813476562,-0.17041557315162126
5182,2020-02-26,119.68181610107422,120.2272720336914,115.90908813476562,118.63636016845705,1943188.0,0.003812416904534821,3.0425472648186904,-0.3432838812147037,40.95478478332841,69.40305929479624,5.873884452441345,3.348264694321159,-2.1525934588987354,-7.532716464121307,37.945494546800866,4.318183898925781,4.175631633033163,-3.770455551147464,-10.094495168688837,2.55358406639391,-6.932475359918158,-0.6084357423767699,7.451745031738284,31.43939971923828,-36.96983533243365,3.16201980877069,2,2.2272720336914062,1.9545440673828125,-4.48863410949707,-6.9545440673828125,-16.68181610107422,2,-0.17736422060778612,-1.2857142857142858,119.2272720336914,-1.2285684141873447,121.59091186523438,-1.1666620042707547,126.59091186523438,-0.17736422060778612
5183,2020-02-27,116.18181610107422,118.63636016845705,114.31818389892578,117.5,2416142.0,-0.02924420863604016,1.405063452504626,-1.2608698825074973,34.82907990712492,63.67700049383083,8.532471354483732,6.984401987952907,1.4762968767811913,-3.8885837063921826,39.053478508619186,5.3636322021484375,3.637916990589133,-7.129546356201175,-13.975347361684754,-0.2837453507175809,-10.552446858942972,-3.706645853459378,10.053787191894529,14.695310098295606,-50.40243261771761,3.422900502741795,2,4.931819915771484,4.931819915771484,-0.7954540252685547,-3.2954559326171875,-11.454544067382812,3,-0.14006260628730294,3.0425472648186904,119.68181610107422,-1.2857142857142858,119.2272720336914,-1.2285684141873447,121.59091186523438,-0.14006260628730294
5184,2020-02-28,111.7272720336914,113.5,110.5454559326172,112.59091186523438,3775988.0,-0.03834114680654943,1.2033905055602705,0.655174010429629,29.055281346386465,57.39242963627703,11.980937438249114,11.464696218634998,6.003299750211511,0.6689605979634763,39.95498275061826,5.636360168457017,2.765319874126206,-11.227272415161138,-19.618636069204854,-2.835908761117423,-15.422954242182996,-7.031590588139281,13.316589319873046,8.150455869477273,-54.68147802654899,4.195681827021857,2,7.5,7.5,3.6818161010742188,1.159088134765625,-5.818183898925781,4,-0.1301871572433183,1.405063452504626,116.18181610107422,3.0425472648186904,119.68181610107422,-1.2857142857142858,119.2272720336914,-0.1301871572433183
5185,2020-03-02,113.68181610107422,115.09091186523438,110.5,112.81818389892578,2463846.0,0.017493885170609236,1.493824909238599,-0.9999911659996996,26.159581249394705,51.02554867423406,8.855538534285742,9.507135815707258,4.130766849541061,-1.1897680103811865,40.60435096604337,4.590911865234375,1.8254010639953577,-8.96136474609375,-18.243389421777664,0.320659929590164,-13.602377083935707,-4.320352408251793,9.622236601976567,25.45452880859375,-32.950224093666534,4.641012337841958,3,5.522727966308594,5.522727966308594,1.9545478820800781,-0.5681800842285156,-4.545455932617173,0,-0.09956019605512645,1.2033905055602705,111.7272720336914,1.405063452504626,116.18181610107422,3.0425472648186904,119.68181610107422,-0.09956019605512645
5186,2020-03-03,115.31818389892578,117.7727279663086,114.7727279663086,115.31818389892578,1720673.0,0.01439427917299163,-4.499986012812264,0.0,28.545810346095294,44.74457508498852,6.013053382916652,7.83198537764504,2.544362997779899,-2.745234539170994,40.54407679309308,4.090911865234375,0.8225614925368774,-7.04545173645019,-16.86837344917319,2.777469976272826,-11.95691259281169,-2.133990880088689,6.193301425697896,49.53273520301998,-4.012569063394167,4.911460856361507,3,3.8863601684570312,3.8863601684570312,0.5795440673828125,-2.1590919494628906,-7.909095764160156,1,-0.08040993755534642,1.493824909238599,113.68181610107422,1.2033905055602705,111.7272720336914,1.405063452504626,116.18181610107422,-0.08040993755534642
5187,2020-03-04,117.09091186523438,117.68181610107422,114.63636016845705,115.5,1542784.0,0.015372492926721382,1.1967278070363603,100.0,30.41960165792466,39.70814480053475,2.9071068842754215,5.9225784869812514,0.8564165307560359,-4.414319123389134,39.805851874588726,3.0454559326171733,-0.2454990139955271,-4.993178558349612,-15.092308002505206,5.105950885805981,-10.042743280427402,0.05638616372817751,2.878965513941992,81.00565521651748,31.95945872963388,5.049564722077794,3,1.659088134765625,2.1136322021484375,-1.1931838989257812,-3.9318199157714844,-9.409095764160156,2,-0.11490688288654571,-4.499986012812264,115.31818389892578,1.493824909238599,113.68181610107422,1.2033905055602705,111.7272720336914,-0.11490688288654571
5188,2020-03-05,115.90908813476562,118.2727279663086,114.90908813476562,118.13636016845705,1442392.0,-0.010093214850260712,1.6909036532481285,-1.399997122633375,30.313606884163377,34.73351245063334,2.8175521445477045,6.903454657712544,2.124225027373285,-3.137575134809097,38.74709974095087,3.3636398315429688,-1.3361091680893082,-5.822729492187506,-16.279205853729707,4.633746869354695,-11.050967672958606,-0.5944913114164052,2.7350064113260544,69.59060137202378,23.618648277024633,5.2282381807711005,3,1.8636398315429688,3.2954559326171875,0.340911865234375,-2.4999961853027344,-2.5454559326171875,3,-0.11137252774999351,1.1967278070363603,117.09091186523438,-4.499986012812264,115.31818389892578,1.493824909238599,113.68181610107422,-0.11137252774999351
5189,2020-03-06,112.09091186523438,114.63636016845705,111.5,113.7727279663086,2187258.0,-0.032941129388335044,-1.1904711157528014,0.7551013417462178,24.137944642194725,31.641226619924478,4.875289644848053,10.425611154702352,5.985791340822061,0.7571856180262699,37.953005932008324,4.409088134765625,-2.7072012350876093,-9.11363334655762,-20.408006027571247,2.180739334456021,-14.76081968706444,-3.4664470060507995,6.181816101074219,20.467870123980774,-18.38863013357483,5.64718634050682,3,4.659088134765625,7.1136322021484375,4.159088134765625,1.3181800842285156,-2.5454559326171733,4,-0.06569345996931664,1.6909036532481285,115.90908813476562,1.1967278070363603,117.09091186523438,-4.499986012812264,115.31818389892578,-0.06569345996931664
5190,2020-03-09,103.59091186523438,107.31818389892578,102.4545440673828,107.31818389892578,4028268.0,-0.07583130388143733,1.6097584440200592,2.2162185457201313,18.68933383632998,29.23389162810473,11.793710809318966,18.386184438480825,14.406394107604001,9.306168155153586,38.24104418018678,9.636367797851577,-4.204306762530351,-16.672724533081052,-30.414757829594805,-2.9306912365672986,-23.543741181337936,-9.801707884824168,14.681816101074219,7.183933409250268,-25.28152358563955,6.871016648256878,3,7.749996185302734,11.590904235839844,13.136360168457031,10.295452117919922,5.363632202148423,0,0.022378181906025363,-1.1904711157528014,112.09091186523438,1.6909036532481285,115.90908813476562,1.1967278070363603,117.09091186523438,0.022378181906025363
5191,2020-03-10,101.90908813476562,108.2727279663086,101.2272720336914,104.81818389892578,3210808.0,-0.016235244001488347,-2.2978724544001716,0.7804892526932233,16.823540702206955,26.552642285757898,12.025184148353446,19.205430092638338,16.014017215192155,11.02115988728653,37.54497609236002,7.0454559326171875,-5.930851748088003,-17.181821060180667,-32.94573874530644,-1.417903375054891,-25.063779902743548,-9.299862217617786,13.832730407714848,3.9999874674489364,-20.51458219693726,7.881958842562886,3,8.022727966308594,12.65909194946289,14.863636016845703,12.022727966308594,7.909095764160156,1,0.07091881760470664,1.6097584440200592,103.59091186523438,-1.1904711157528014,112.09091186523438,1.6909036532481285,115.90908813476562,0.07091881760470664
5192,2020-03-11,102.63636016845705,105.4545440673828,102.40908813476562,103.4545440673828,2342929.0,0.007136478669396595,-3.7857138575341915,0.2812502458687396,19.156637494385762,24.811259795453545,9.639428934033333,17.522115461771264,15.212138889197362,10.34541150039253,36.71613497443583,3.5454559326171733,-7.041174401693041,-15.277276229858387,-32.279641556831095,1.725089097114335,-23.778458893344748,-6.776093566372026,10.492840002441397,8.266649717883407,-18.280074766523875,8.501182663486361,3,7.1136398315429545,11.93181991577147,14.545455932617173,11.704547882080064,7.8636398315429545,2,0.046501336938245874,-2.2978724544001716,101.90908813476562,1.6097584440200592,103.59091186523438,-1.1904711157528014,112.09091186523438,0.046501336938245874
5193,2020-03-12,91.18181610107422,98.63636016845705,89.78181457519531,97.81818389892578,4201677.0,-0.11160317891809968,1.140661168914765,8.111095569791686,13.495783305094122,23.082426679754395,19.193152594130396,27.54650840132375,26.442782085529927,21.791926648947893,36.07390302781275,12.854545593261733,-8.123581510960236,-24.927274703979492,-45.110654799305706,-4.743894608653292,-35.0189647516426,-14.835584656316385,19.805037005126962,5.632778602311111,-17.103091358488506,10.091690047663102,3,12.845455169677734,17.66363525390625,26.90909194946289,24.06818389892578,14.045455932617188,3,0.18095713274354952,-3.7857138575341915,102.63636016845705,-2.2978724544001716,101.90908813476562,1.6097584440200592,103.59091186523438,0.18095713274354952
5194,2020-03-13,95.7727279663086,101.59091186523438,93.13636016845705,94.09091186523438,4913324.0,0.05034898471582738,-3.708850593516917,-0.2534241850818884,23.156903454705926,22.748795813677866,13.523196650940292,21.67173608517676,21.68842254153398,17.20653634007229,35.07922615141771,10.409095764160156,-9.28037952514525,-18.815908432006836,-40.34128723008968,2.7094703660760047,-29.578597831048256,-8.053219032965416,10.973117433691414,32.39922909374779,6.6790596122145445,10.76268939904142,3,8.25454330444336,13.072723388671875,22.613636016845703,19.772727966308594,11.0,4,0.18367341736395004,1.140661168914765,91.18181610107422,-3.7857138575341915,102.63636016845705,-2.2978724544001716,101.90908813476562,0.18367341736395004
5195,2020-03-16,90.1999969482422,93.2727279663086,86.23636627197266,91.5,4066491.0,-0.05818703441366724,1.9043117347709981,-0.7729757438565686,21.708314774178177,21.98907408346485,17.226269816319615,25.65429391830999,27.054491465668775,22.759697584143737,34.23037716398718,9.536361694335938,-10.248821433682394,-22.544093704223613,-45.81063186803674,0.7224444595894965,-34.177362786130175,-10.910824622317051,13.153042286796861,17.986774456004355,-10.223612928191542,11.633269081906557,3,12.054550170898423,16.87273025512694,28.277276992797837,25.345458984374986,16.709091186523423,0,0.21447294499883007,-3.708850593516917,95.7727279663086,1.140661168914765,91.18181610107422,-3.7857138575341915,102.63636016845705,0.21447294499883007
5196,2020-03-17,96.13636016845705,97.0,89.09091186523438,93.18181610107422,2494529.0,0.06581334169690933,2.378635587364908,-2.2727208704532207,29.26673374083039,21.86097764823215,9.2562111033143,18.21759464593582,20.992305246654766,16.83373088824959,32.9292146021956,7.909088134765625,-10.578451516406403,-15.062275695800764,-38.43497724455564,8.310425852954111,-26.748626470178195,-3.3759249214233336,5.4545516967773295,51.5136970938462,22.732249787624244,11.686350774377438,3,6.1181869506835795,10.936367034912095,22.784095764160142,19.409095764160142,8.681823730468736,1,0.13333335978671146,1.9043117347709981,90.1999969482422,-3.708850593516917,95.7727279663086,1.140661168914765,91.18181610107422,0.13333335978671146
5197,2020-03-18,90.7272720336914,94.7272720336914,88.98181915283203,94.2272720336914,2506303.0,-0.056264748585108104,1.5535346137152777,-1.184615940793987,28.31475043469581,21.6388824871802,11.77009022549278,21.847037798527907,26.207191544656638,22.21460973855345,31.459965466782958,7.154541015625014,-11.213056434113227,-18.63045463562011,-42.378803593054585,5.1178943218143615,-30.504629114337348,-6.756280156902875,7.792730712890631,29.24805383813876,-1.2608657374631704,11.87417447871724,3,9.709091186523438,16.345455169677734,29.454545974731445,26.045455932617188,16.272727966308594,2,0.2104208738707034,2.378635587364908,96.13636016845705,1.9043117347709981,90.1999969482422,-3.708850593516917,95.7727279663086,0.2104208738707034
5198,2020-03-19,95.4545440673828,97.18181610107422,89.54545593261719,90.47272491455078,2354748.0,0.052104201170469766,-1.2340436691944132,-1.4233769008091477,36.201050063770595,22.979227534021966,4.287040212373952,15.51675624479735,21.321991165334097,17.48633089043294,30.770426387834004,7.636360168457031,-12.027449820747478,-12.38045539855959,-35.558945103929474,10.798034306810294,-23.969700251244532,-0.7912105458746481,-9.218177795410142,60.035497237088556,25.595499736428998,11.58924485268494,3,1.8000030517578267,11.618183135986342,25.215908050537124,21.500000000000014,13.272727966308608,3,0.15761906444177654,1.5535346137152777,90.7272720336914,2.378635587364908,96.13636016845705,1.9043117347709981,90.1999969482422,0.15761906444177654
5199,2020-03-20,95.5454559326172,101.81818389892578,91.86363220214844,99.2727279663086,2663141.0,0.000952410030581996,1.2577328417906988,-0.7481748974313024,34.11877775258402,24.693610191383527,1.7906454411551493,13.682238714715027,21.06215928121047,17.396382118904924,30.23937839057077,9.954551696777344,-13.160284966396063,-10.737270736694327,-32.7562048974214,11.281663424032743,-21.746737817057863,0.27219634366920786,-9.090180664062515,59.743284663670195,23.16838494221269,11.009467080363539,3,1.7090911865234233,11.527271270751939,26.35227012634276,21.840908050537095,13.681816101074205,4,0.10133204145158126,-1.2340436691944132,95.4545440673828,1.5535346137152777,90.7272720336914,2.378635587364908,96.13636016845705,0.10133204145158126
5200,2020-03-23,95.0,100.0,91.09091186523438,92.4545440673828,2113222.0,-0.00570886315097896,-2.3793137376900213,-0.682927328514911,31.86171245262203,26.36451816365187,1.1055910094501087,12.789133305646004,21.415685787515358,17.91205951366146,32.16225240399413,8.909088134765625,-14.378615849513423,-9.953181076049802,-31.280527000640717,11.374164848541113,-20.616854038345252,0.7104918862456486,-7.9302083862304755,46.88384107345788,11.454459995962338,10.663672962295458,3,0.8454551696777344,12.07272720336914,27.15909194946289,22.386363983154297,10.545455932617202,0,0.12392345227693258,1.2577328417906988,95.5454559326172,-1.2340436691944132,95.4545440673828,1.5535346137152777,90.7272720336914,0.12392345227693258
5201,2020-03-24,98.90908813476562,100.59091186523438,93.31818389892578,98.9545440673828,2667525.0,0.0411482961554277,3.3835492341155424,-0.017857678082227157,34.365225510487676,28.054361276552083,-3.6585332331604974,7.673220504269565,17.334154669427008,14.005056857873555,33.978276035947026,7.272727966308594,-15.071006017001821,-5.028183746337888,-25.407246566881227,15.350879074205452,-15.217715156609557,5.161347663933782,-11.249360829589847,77.33707461806563,45.7034720986936,10.189531410271671,3,-4.881813049316406,8.163639068603516,23.44318389892578,18.590911865234375,3.7272720336914205,1,0.08088235520986542,-2.3793137376900213,95.0,1.2577328417906988,95.5454559326172,-1.2340436691944132,95.4545440673828,0.08088235520986542
5202,2020-03-25,98.4545440673828,101.68181610107422,96.0,101.68181610107422,2021882.0,-0.00459557433957436,2.521126227822366,70.9978180597741,34.800508004607025,30.42155290983129,-4.313133772061221,6.804817806245623,17.61327988407392,14.44962924721726,34.67680540737185,5.681816101074219,-14.690391220697023,-4.421364212036153,-23.51859043411767,14.675862010045364,-13.969977323076918,5.127248899004613,-10.228478498457022,72.59256588448034,43.86995895724429,9.548613111040758,3,-4.4272689819335795,8.618183135986342,24.125000000000014,20.0454559326172,7.590911865234403,2,0.06463530852560417,3.3835492341155424,98.90908813476562,-2.3793137376900213,95.0,1.2577328417906988,95.5454559326172,0.06463530852560417
5203,2020-03-26,99.90908813476562,99.90908813476562,96.09091186523438,97.18181610107422,1574146.0,0.014773762665411638,1.7999966430655525,-0.8450703892388942,38.936587718313625,32.17485116134326,-4.916554128844211,4.288529223977761,15.980483175812111,12.987664200691597,34.931066247399464,3.81817626953125,-14.03104888543885,-2.153183746337888,-20.22240147665424,15.916033983978465,-11.187792611496064,6.881425118820289,-11.139337832639853,82.20334342072978,50.27046727773679,9.034608865158175,3,-5.881813049316406,7.163639068603516,23.113636016845703,18.90909194946289,5.863639831542969,3,0.07097364211421464,2.521126227822366,98.4545440673828,3.3835492341155424,98.90908813476562,-2.3793137376900213,95.0,0.07097364211421464
5204,2020-03-27,97.18181610107422,99.63636016845705,95.81818389892578,98.90908813476562,1446744.0,-0.027297537036997443,1.3999980817509652,-0.6333332400851542,43.497505289523126,34.59587232971492,-2.1997055222516337,6.187453348311934,18.434056618111555,15.685774670894261,34.27379020264304,4.090904235839844,-13.65726763848221,-4.1531829833984375,-21.749157976730842,13.442792009933967,-12.951170480064633,4.644804513267758,-7.89012845507645,57.51071013585503,21.51998606153864,8.797987496666202,3,-1.7818145751953125,9.43636703491211,25.863636016845703,21.65909194946289,11.863639831542983,4,0.11880263608790043,1.7999966430655525,99.90908813476562,2.521126227822366,98.4545440673828,3.3835492341155424,98.90908813476562,0.11880263608790043
5205,2020-03-30,102.36363220214844,102.36363220214844,96.63636016845705,99.63636016845705,1282317.0,0.05332084034820728,3.200000559489064,-1.5789476008957635,50.43058776118359,36.947411665309716,-6.118036869720427,0.12040448414859384,13.049230969970779,10.516245420940095,34.093188258368265,5.727272033691392,-11.50042791918007,1.5945423126220675,-15.030715752010451,18.219800377254586,-6.718086719694199,9.907171344938334,-12.570884706033553,100.0,57.485667143977395,8.312629032316263,3,-6.690906524658203,3.2772789001464844,21.125001907348633,16.477275848388672,6.6363677978515625,0,0.06705154637331168,1.3999980817509652,97.18181610107422,1.7999966430655525,99.90908813476562,2.521126227822366,98.4545440673828,0.06705154637331168
5206,2020-03-31,106.0454559326172,106.0454559326172,102.4545440673828,104.36363220214844,1733422.0,0.035968084086718255,3.2702594810378858,0.6166688579988838,53.0582328847247,39.69668749309071,-9.215550869226092,-4.523657962973303,9.178084045565399,6.861710934420373,34.729234803525856,3.681823730468764,-10.086619085996333,5.740002441406261,-9.648037720244318,21.12804260305684,-1.9540176394190354,13.434022522231558,-15.498455354140305,100.0,50.95784659227972,7.6940200808252905,3,-8.250000000000014,-1.4272727966308736,17.12499618530272,13.068180084228501,0.18181610107420454,1,-0.004714959218221515,3.200000559489064,102.36363220214844,1.3999980817509652,97.18181610107422,1.7999966430655525,99.90908813476562,-0.004714959218221515
5207,2020-04-01,103.63636016845705,104.40908813476562,101.81818389892578,104.2272720336914,1730073.0,-0.022717576561610775,4.428569144939815,-0.35135184177099205,63.33722339290755,42.711817862994806,-5.344792748089873,-3.3457649168211248,11.370355246746769,9.295976674704619,35.40345560144698,4.2272720336914205,-8.002158950685939,4.003634262084972,-9.334502856143004,17.34177138031295,-2.665434297029023,10.672702821198968,-11.84948316164892,76.44439537518961,21.00611694703757,6.669068559113988,4,-5.068176269531264,-0.4045410156250142,18.909091949462876,15.749999999999986,2.1363677978515483,2,-0.009649123129898962,3.2702594810378858,106.0454559326172,3.200000559489064,102.36363220214844,1.3999980817509652,97.18181610107422,-0.009649123129898962
5208,2020-04-02,103.0,104.0454559326172,99.2272720336914,103.63636016845705,1442931.0,-0.0061403176204052334,5.624974429717017,1.0769121520426053,58.455646401588396,45.415914379550856,-3.9398703993356463,-3.9274718579391674,11.807333196197703,9.956239229608869,36.5169932994456,4.8181838989257955,-6.605793087566596,4.012728500366208,-7.067261743646867,15.092718744379283,-1.5272666216403223,9.552723622372739,-10.07243667912715,70.22220663941822,11.379320691510436,5.539995122006535,4,-4.431816101074219,-0.5636367797851562,18.772724151611328,16.454544067382812,1.2727279663085938,3,0.029567533326380513,4.428569144939815,103.63636016845705,3.2702594810378858,106.0454559326172,3.200000559489064,102.36363220214844,0.029567533326380513
5209,2020-04-03,104.7272720336914,105.0,102.63636016845705,103.40908813476562,1167313.0,0.016769631395062268,1.5365843673624633,-2.0714431296382423,68.67695574446257,49.50649696753314,-4.724572056825906,-6.571625587007276,9.83655929215547,8.246463418186053,36.69263065651515,2.3636398315429545,-4.529967661430504,6.10818252563476,-3.5345996543097584,15.750964705579278,1.2867914356625079,10.929573615607012,-10.750277303879002,85.99032327902495,21.0714670809364,4.821391089972258,4,-5.045452117919922,-2.4727249145507812,16.386363983154297,14.727272033691406,-2.8181838989257812,4,0.009982652200478004,5.624974429717017,103.0,4.428569144939815,103.63636016845705,3.2702594810378858,106.0454559326172,0.009982652200478004
5210,2020-04-06,105.90908813476562,108.36363220214844,105.5454559326172,107.86363220214844,1461839.0,0.011284702428743021,-1.1016983869591308,-1.4827552278370384,64.31425013985356,52.83416637079601,-4.6893319291260696,-7.980003987486029,8.507875226641119,7.09354793363751,34.97640721852234,3.6363601684570312,-3.225013167542542,7.174089813232428,-2.7713063094077057,17.11948593587256,2.201391751912354,12.146787874552501,-10.966616508728833,73.13433334363239,6.25048785506371,4.9726980613200675,4,-3.8181800842285156,-3.654541015625,13.318183898925781,13.318183898925781,-3.8636322021484233,0,0.029613773974341617,1.5365843673624633,104.7272720336914,5.624974429717017,103.0,4.428569144939815,103.63636016845705,0.029613773974341617
5211,2020-04-07,109.13636016845705,109.40908813476562,107.68181610107422,108.4545440673828,1616761.0,0.030472097253682495,1.814815275299793,-0.34883639230872776,78.80511781977891,57.72356746137066,-7.055234180802856,-11.21295940257437,5.115455462233641,3.8859310614123075,33.00871053953276,3.5,-1.6274114061287293,10.039998245239275,-0.8694723217575131,20.949468812236063,4.585262961740881,15.494733528737669,-12.85177248480909,97.3214212120782,24.6162148933726,5.454735283498391,4,-6.522724151611342,-6.8818130493164205,10.068183898925767,10.068183898925767,-2.5,1,-0.0012494476473886573,-1.1016983869591308,105.90908813476562,1.5365843673624633,104.7272720336914,5.624974429717017,103.0,-0.0012494476473886573
5212,2020-04-08,107.40908813476562,109.81818389892578,105.4545440673828,109.09091186523438,1228913.0,-0.01582673300653692,1.7826072149651018,-2.466682332404476,70.64364066580058,61.24657334442477,-4.3853475387056875,-9.602097852138144,6.605746843165903,5.611401214495473,31.010447841609274,4.363639831542983,0.2300115871210835,8.074089813232419,-3.357717025838113,19.50589665230295,2.358186393697153,13.789993232767685,-9.549560396983551,77.25317900087309,2.823670747700774,5.715903419535267,4,-4.590904235839844,-5.154541015625,11.795455932617188,11.795455932617188,-2.1363601684570312,2,-0.01100294324807416,1.814815275299793,109.13636016845705,-1.1016983869591308,105.90908813476562,1.5365843673624633,104.7272720336914,-0.01100294324807416
5213,2020-04-09,107.68181610107422,109.36363220214844,105.86363220214844,107.90908813476562,1339182.0,0.002539151677429796,1.2318865257888194,0.13513427690074398,70.82682960103537,64.2831649345928,-3.8437794890715935,-9.038726740004748,6.098717287550642,5.350777236710087,27.610986096156708,3.5,1.7849780180547583,7.52181777954101,-3.813659577690899,18.85729513677292,1.8540791009250484,13.189556458156972,-8.148076500732031,70.25312959453368,-5.78482525519766,5.667738678615957,4,-4.4545440673828125,-5.427268981933594,11.295455932617188,11.522727966308594,-1.8636322021484375,3,-0.01772897415635788,1.7826072149651018,107.40908813476562,1.814815275299793,109.13636016845705,-1.1016983869591308,105.90908813476562,-0.01772897415635788
5214,2020-04-14,113.36363220214844,113.59091186523438,108.68181610107422,109.2272720336914,1330662.0,0.052764861392577744,1.138611130037674,-18.20004028332606,76.79045027886144,67.21203854766813,-7.810132984019447,-14.055750953935927,0.24818821977623884,-0.2799662190419099,25.010632004419755,5.909095764160156,3.5799591382883875,12.324088668823237,-0.24117492607697955,24.889352263723453,6.0414568713731285,18.606720466273345,-12.390070400004547,97.20662009470674,16.758749385865755,6.2826317974501045,4,-6.954540252685547,-12.927268981933594,5.125003814697266,5.840911865234375,-7.8636322021484375,1,-0.08019242202498478,1.2318865257888194,107.68181610107422,1.7826072149651018,107.40908813476562,1.814815275299793,109.13636016845705,-0.08019242202498478
5215,2020-04-15,109.5454559326172,113.36363220214844,108.7727279663086,112.4545440673828,1095793.0,-0.0336807862924039,-1.0612229518416898,-0.7032966222210677,65.55852114533963,68.60095946551422,-3.202899893714914,-9.184863325094554,3.816102159000806,3.5705017713790994,21.697914498494907,4.590904235839844,4.961528814021207,7.538639450073262,-4.479769413462023,19.557048313608547,1.5294350183056196,13.547843881840905,-6.5531181203788265,50.279337990529584,-29.299541671706308,6.009204431767642,4,-3.136363983154311,-9.631816864013686,8.431816101074205,9.65908813476561,-2.863639831542983,2,-0.06970958067442623,1.138611130037674,113.36363220214844,1.2318865257888194,107.68181610107422,1.7826072149651018,107.40908813476562,-0.06970958067442623
5216,2020-04-16,108.9545440673828,110.81818389892578,108.86363220214844,110.2727279663086,1477020.0,-0.005394216128854157,-1.6060556739518537,0.4531261473905155,65.298015718455,68.81882527946394,-2.4093015949869994,-7.99427817726648,4.112487458212897,4.17317843558682,19.190666975086945,1.9545516967773438,6.2844580731483575,6.30681838989257,-5.7604805228667715,18.37411730265191,0.27316893351290616,12.340467846272233,-4.26643440666507,43.016737774860445,-35.89901359562795,6.0336494563796705,4,-2.5454521179199077,-9.040904998779283,4.306818008422866,6.2272720336914205,-0.727272033691392,3,-0.06341257442638348,-1.0612229518416898,109.5454559326172,1.138611130037674,113.36363220214844,1.2318865257888194,107.68181610107422,-0.06341257442638348
5217,2020-04-17,109.81818389892578,111.4545440673828,109.09091186523438,111.4545440673828,2332039.0,0.007926606815121584,1.8888899249817328,1.2413747200147927,64.6900344538117,69.5115350630443,-2.574577177523807,-7.7517795087954084,2.9011350668703955,3.3249932617956404,16.585184015601985,2.5,6.904927157520632,6.215912628173825,-4.860745615044735,17.292570871392385,0.6775835065645452,11.754241749783105,-3.7056258854853894,51.17650543526554,-26.19468669202594,5.538329121609279,4,-1.7045478820800781,-9.904544830322266,2.431814193725586,4.749996185302734,-3.6363677978515625,4,-0.028973559910599245,-1.6060556739518537,108.9545440673828,-1.0612229518416898,109.5454559326172,1.138611130037674,113.36363220214844,-0.028973559910599245
5218,2020-04-20,110.5,111.18181610107422,108.2727279663086,110.90908813476562,1329700.0,0.006208590206716158,5.095241140080247,0.24999883439558965,71.0186560272253,69.77172398335128,-2.325152243012667,-7.6403595861343945,1.8635679062576997,2.6634792462134556,14.395631846676299,2.909088134765625,7.125153629796799,6.145455932617182,-4.641120672314742,16.932032537549105,0.7521676301512201,11.538744235083144,-3.1909053702725743,41.88031245292763,-36.43322833736891,5.393288302465964,4,-0.9772720336914062,-10.586360931396484,1.6590900421142578,4.068180084228516,-4.909088134765625,0,-0.047305629264175586,1.8888899249817328,109.81818389892578,-1.6060556739518537,108.9545440673828,-1.0612229518416898,109.5454559326172,-0.047305629264175586
5219,2020-04-21,105.2272720336914,109.68181610107422,105.0454559326172,108.63636016845705,1244478.0,-0.04771699517021355,-1.4578340053953815,8.333383066020177,54.50644312723089,68.68196764861543,3.381567366753373,-1.6918457418437924,6.722198024619374,7.928957837623159,13.104190658983178,5.454544067382798,6.855726448067784,0.38863716125487713,-9.570631018826077,10.347905341335832,-4.5909969287856,5.368271251295354,8.363639831542969,2.185768793337324,-70.35313942373858,4.9796340900404745,4,4.090911865234375,-5.313632965087891,1.2090892791748047,3.6181793212890625,4.272727966308594,1,0.005615577158031515,5.095241140080247,110.5,1.8888899249817328,109.81818389892578,-1.6060556739518537,108.9545440673828,0.005615577158031515
5220,2020-04-22,106.7727279663086,106.9545440673828,104.86363220214844,105.5,929298.0,0.014686838333339836,1.555564362344477,-0.3733338406037099,51.226992838455,65.61773153957942,2.2031911019614228,-2.43493686984894,4.779391554330687,6.38008519424055,11.658880958113889,2.090911865234361,7.017954918996793,1.345456695556635,-7.494053668322863,10.184967059436133,-3.074298486383114,5.765211877496384,6.647274780273435,28.96557871195676,-38.443209413069006,4.4197551819397525,4,2.4545440673828125,-6.859088897705078,-0.3363666534423828,2.072723388671875,4.227272033691406,2,-0.011919972361389863,-1.4578340053953815,105.2272720336914,5.095241140080247,110.5,1.8888899249817328,109.81818389892578,-0.011919972361389863
5221,2020-04-23,106.90908813476562,108.09091186523438,105.09091186523438,105.86363220214844,870920.0,0.001277106720548149,-1.3158006325200091,0.8214292136986794,55.98007028931256,63.98844594219187,1.9195259032866403,-2.0461333987597072,4.143824499427183,6.228002613446193,10.171240354410564,3.0,6.6238621880172275,1.0818168640136747,-7.223660736520188,9.387294464547537,-3.0709219362532565,5.234555664280606,6.168659790039058,31.034490741812625,-33.77598294914848,4.152738800266931,4,2.3181838989257812,-5.622722625732422,-2.245450973510742,0.16363906860351562,4.318183898925781,3,-0.0021258439077219693,1.555564362344477,106.7727279663086,-1.4578340053953815,105.2272720336914,5.095241140080247,110.5,-0.0021258439077219693
5222,2020-04-24,104.81818389892578,107.0,104.63636016845705,105.0,1037753.0,-0.019557778223719624,-7.666536121407491,-0.1739108224476392,53.154579185149,62.02486256264894,4.02783014158922,0.5754676518612882,5.674556246359927,8.340945043041685,8.895519481566872,2.3636398315429545,6.3878804796198665,-1.3272693634033175,-8.898626839340054,6.244088112533419,-5.1129481013716855,2.4584093745650506,7.930999396972652,2.7778619601222236,-58.81383867069218,3.7856787379683654,4,4.295452117919922,-3.531818389892578,-0.15454673767089844,2.2545433044433594,7.272727966308594,4,0.032523823710330024,-1.3158006325200091,106.90908813476562,1.555564362344477,106.7727279663086,-1.4578340053953815,105.2272720336914,0.032523823710330024
5223,2020-04-27,107.0,107.7727279663086,106.0,107.13636016845705,746957.0,0.020815244263133748,1.5161213473168988,0.7499895094625431,53.881990693887374,59.479478164318486,1.943508134045345,-1.1045057093108142,2.9112022762226957,6.204238883459311,7.503580384740113,2.9545440673828125,5.405046293027354,0.5000011444091825,-6.482983516872636,7.482985805691001,-2.991491186231727,3.991493475050092,5.262413908251943,46.84690270036488,-11.17693414924505,3.4914923306409102,4,1.9999961853027344,-5.431816101074219,-3.245454788208008,0.07272720336914062,7.545455932617202,0,-0.00764657849463346,-7.666536121407491,104.81818389892578,-1.3158006325200091,106.90908813476562,1.555564362344477,106.7727279663086,-0.00764657849463346
5224,2020-04-28,108.7272720336914,109.09091186523438,106.63636016845705,107.09091186523438,855737.0,0.016142729286835467,1.07692531156493,-12.000279751579345,54.72561533361973,58.27582196301627,-0.5705986560300431,-2.0263649013424185,0.645642104955499,4.504999149461739,6.112343471673512,2.4545516967773295,4.9645406909944825,1.6500003814697237,-3.8384984744112813,7.138499237350729,-1.0942490464707788,4.394249809410226,3.077578650172839,91.83666828233139,34.24847744878806,2.7442494279405034,4,-0.6818199157714844,-6.386360168457031,-6.563634872436523,-1.6545448303222656,5.227272033691392,1,-0.028846122134703833,1.5161213473168988,107.0,-7.666536121407491,104.81818389892578,-1.3158006325200091,106.90908813476562,-0.028846122134703833
5225,2020-04-29,109.2272720336914,109.7727279663086,106.81818389892578,107.40908813476562,825511.0,0.004598662236693141,1.0312456563187613,1.11111473743595,50.16779043262217,56.59468582014596,-1.2521572345067398,-2.093107973827273,-0.42724168177150545,4.028239939845349,5.377361848173461,2.9545440673828125,4.494733372142093,1.8068183898925838,-3.2846775276146047,6.898314307399772,-0.7389295688610105,4.352566348646178,2.147469219248407,89.38051257066634,35.297381826999654,2.545747958753593,4,-1.1818199157714844,-6.886360168457031,-7.063634872436523,-2.1545448303222656,6.0,2,0.002496885267119664,1.07692531156493,108.7272720336914,1.5161213473168988,107.0,-7.666536121407491,104.81818389892578,0.002496885267119664
5226,2020-04-30,105.5454559326172,109.59091186523438,104.86363220214844,109.2727279663086,1566832.0,-0.03370784633290613,1.1666681236679366,-2.0499972724945685,46.79186791642022,54.606000649324685,2.1179499903518746,1.633056405648503,2.628561389912008,7.696881848297849,5.226967182740857,4.7272796630859375,3.071134497228826,-1.8499977111816293,-6.974722472605052,3.2747270502417933,-4.4123600918933334,0.7123646695300749,5.424982455253641,17.699195227810886,-32.07116800205149,2.562362380711709,4,2.3636322021484233,-2.0909080505371236,-4.086364746093764,1.527271270751939,10.318176269531236,3,0.051679572741294644,1.0312456563187613,109.2272720336914,1.07692531156493,108.7272720336914,1.5161213473168988,107.0,0.051679572741294644
5227,2020-05-04,102.63636016845705,104.7272720336914,101.9545440673828,104.5454559326172,1480789.0,-0.027562491804643763,1.4399998657227402,0.5121965198417348,42.037298096276146,51.38584976810812,4.359631633787245,4.704600751285042,4.848814184634463,10.57212453651755,5.2049023104348935,3.5909118652344034,2.264356558829718,-4.709093475341788,-10.004901258908902,0.586714308225325,-7.356997367125345,-2.0611895835582317,7.954033526248963,8.720901297396285,-36.869847549282426,2.6479038917835602,5,3.2272758483886577,2.0681877136230327,-2.0863590240478658,4.436367034912095,12.09091186523436,0,0.08370242135568806,1.1666681236679366,105.5454559326172,1.0312456563187613,109.2272720336914,1.07692531156493,108.7272720336914,0.08370242135568806
5228,2020-05-05,106.0454559326172,106.0454559326172,102.9545440673828,104.18181610107422,1049426.0,0.03321528314687705,2.317069975559911,-0.9761898101339248,37.55796807436519,49.50268587334526,0.2818478062913101,1.6183341065689376,0.8290400878122313,7.154462030134212,4.578307648244271,3.4090957641601562,1.5427855087362445,-1.4522705078124858,-6.38465099360819,3.4801099779832185,-3.918460750710338,1.0139197350853664,3.854069791902944,52.325602954881724,12.715996050125078,2.466190242897853,5,-0.18181991577149859,-1.3409080505371236,-5.495454788208022,1.027271270751939,8.636360168457017,1,0.05700815635569101,1.4399998657227402,102.63636016845705,1.1666681236679366,105.5454559326172,1.0312456563187613,109.2272720336914,0.05700815635569101
5229,2020-05-06,105.7727279663086,106.2727279663086,104.7727279663086,106.0454559326172,1006507.0,-0.0025718024776271164,3.125003933910307,-0.14634156326375866,42.70650227330449,48.55596469943964,0.7153077414982079,2.0800459056277703,0.4533491547106223,7.415498779868514,4.113074189606205,1.5,0.7379164523804462,-1.7772712707519531,-6.6071202425583095,3.0525777010544033,-4.192195756655124,0.637653215151218,3.491199225640571,48.83722291887259,10.140329321939724,2.4149244859031773,5,0.09090805053710938,-1.0681800842285156,-5.222726821899414,1.2999992370605469,6.909088134765625,2,0.08293941297517593,2.317069975559911,106.0454559326172,1.4399998657227402,102.63636016845705,1.1666681236679366,105.5454559326172,0.08293941297517593
5230,2020-05-07,109.0454559326172,109.0454559326172,106.13636016845705,106.81818389892578,937693.0,0.03094113226758277,1.6122500710779195,-8.166643354686734,50.15924052053854,47.90920583624254,-2.4598053400957127,-0.9967706157158744,-3.281947713664394,4.142733886187912,4.390848801558258,3.272727966308608,-0.3088366581067561,1.3386383056640767,-3.4705044456983245,6.147781057026478,-1.065933070017124,3.7432096813452773,-7.090911865234403,92.857128584474,52.44679027277947,2.404571375681197,5,-3.1818199157714986,-3.9318199157714986,-8.036363601684585,-1.972728729248061,2.818176269531236,3,0.045018731801159007,3.125003933910307,105.7727279663086,2.317069975559911,106.0454559326172,1.4399998657227402,102.63636016845705,0.045018731801159007
5231,2020-05-08,109.0,109.4545440673828,108.13636016845705,109.13636016845705,561090.0,-0.00041685306580119263,2.4117670290177546,-0.06122295184169569,48.52458637486659,47.3947621906556,-2.331773441532647,-1.0140448453929594,-3.6329272193376454,4.1748241285120855,4.696888399360949,1.3181838989257528,-0.3394847834141075,1.3000003814697294,-3.500988674117494,6.100989437056953,-1.1004941463238822,3.700494909263341,-6.903637695312511,93.93941243489601,52.623434496778685,2.4004945277936116,5,-3.136363983154297,-2.5909080505371094,-8.343181610107422,-1.9272727966308594,3.2727279663085938,4,0.057130936088912065,1.6122500710779195,109.0454559326172,3.125003933910307,105.7727279663086,2.317069975559911,106.0454559326172,0.057130936088912065
5232,2020-05-11,106.2272720336914,107.9545440673828,105.09091186523438,106.68181610107422,688893.0,-0.025437871250537536,-1.100003356943828,3.3334079337544784,42.83536519059681,46.16735935695665,0.7396340558218526,1.7556161188576027,-1.3116812282705155,6.903411890091462,4.71713644372733,3.909088134765625,-0.41598970654503375,-1.4136367797851506,-6.258592228264149,3.431318668693848,-3.83611450402465,1.0088409444543487,-3.8365824584961103,50.34966102013243,8.728946652165362,2.422477724239498,5,-0.3636360168457031,0.18181991577148438,-5.020452499389648,0.8454551696777344,8.318183898925795,0,0.09071455930263106,2.4117670290177546,109.0,1.6122500710779195,109.0454559326172,3.125003933910307,105.7727279663086,0.09071455930263106
5233,2020-05-12,105.7727279663086,107.0454559326172,105.18181610107422,105.68181610107422,798293.0,-0.004278977127819328,-2.4166643354687367,-0.20000671388767666,51.090911865234375,45.763503416024946,1.1195103262046757,2.1711171027747014,-1.2103768343561825,7.316530650543356,4.738478717571326,1.863639831542983,-0.6806437988007161,-1.7727264404296932,-6.688988682600552,3.143535801741166,-4.230857561515123,0.6854046806557363,-3.0994842114258034,21.359232793670778,-24.206696384963642,2.4581311210854278,5,0.09090805053710938,0.6363639831542969,-4.8727264404296875,1.2999992370605469,10.045455932617188,1,0.08465834473168798,-1.100003356943828,106.2272720336914,2.4117670290177546,109.0,1.6122500710779195,109.0454559326172,0.08465834473168798
5234,2020-05-13,104.2727279663086,106.2272720336914,104.09091186523438,105.4545440673828,957918.0,-0.014181349283889033,-1.7647125614000445,-12.99958039610592,44.990892253431994,45.18829250722604,2.1469585867598084,3.1148277282873664,0.055275564443732605,8.76233347252851,4.653302285441882,2.1363601684570312,-0.7394567653852278,-2.818181228637698,-7.110967884955684,1.474605427680288,-4.964574556796691,-0.6717879004787051,-1.3282321989258037,3.3897943449849457,-42.446972976892056,2.1463933281589913,5,1.5,3.5,-3.7704544067382812,2.799999237060547,10.772727966308608,2,0.0998256048132633,-2.4166643354687367,105.7727279663086,-1.100003356943828,106.2272720336914,2.4117670290177546,109.0,0.0998256048132633
5235,2020-05-14,101.90908813476562,104.63636016845705,100.5,103.63636016845705,1378375.0,-0.022667862226704916,1.2195107473067675,1.4615404478932272,40.802677462742544,44.52282690126185,3.7586028707326165,5.140597942526313,2.0892599161294925,11.050223682564052,4.860501435261519,4.1363601684570455,-1.0574813167383184,-4.80000267028808,-9.511552783277637,-0.08845255729852397,-7.155777726782858,-2.444227613793302,7.545455932617173,15.736012064514505,-30.652366108513,2.355775056494778,5,3.0681838989257812,5.1363677978515625,-0.9409046173095703,5.163639068603516,14.545455932617173,3,0.10570919790845967,-1.7647125614000445,104.2727279663086,-2.4166643354687367,105.7727279663086,-1.100003356943828,106.2272720336914,0.10570919790845967
5236,2020-05-15,102.0454559326172,103.7727279663086,101.86363220214844,102.5,1021925.0,0.0013381318619125615,-3.6666231513772587,0.26315719731267484,44.50450630271483,44.7969611464217,3.4347497395431787,4.701107244545639,1.5652713663180577,10.812002204005225,5.078897884601375,1.9090957641601562,-1.5724464897439816,-4.318180465698234,-9.339492962323959,0.7031320309274918,-6.8288367140111035,-1.8075242173853638,7.229997253417935,20.731729783170934,-29.885357390758095,2.510656248312863,5,2.9318161010742045,4.999999999999986,0.12727165222166548,5.027271270751939,13.727272033691392,4,0.09621375278105848,1.2195107473067675,101.90908813476562,-1.7647125614000445,104.2727279663086,-2.4166643354687367,105.7727279663086,0.09621375278105848
5237,2020-05-18,106.63636016845705,106.81818389892578,103.31818389892578,104.13636016845705,1008835.0,0.044988815953464156,1.444434971652695,-5.500016784719364,49.342099269674044,46.10630905701158,-0.5912623807466559,-0.14798047200007147,-3.4250478776799156,6.1514381040313,4.854626387051569,4.7727279663085795,-1.8868297788319097,0.43181495666505043,-4.323210769202433,5.186840682532534,-1.9456979062686912,2.809327819598792,2.4635839538573947,93.74992714989406,40.8938642392635,2.3775128629337416,5,-1.6590881347656392,0.40909576416014204,-4.202268600463881,0.43636703491209516,10.681823730468736,0,0.052855965722644616,-3.6666231513772587,102.0454559326172,1.2195107473067675,101.90908813476562,-1.7647125614000445,104.2727279663086,0.052855965722644616
5238,2020-05-19,105.2727279663086,108.0454559326172,104.9545440673828,108.0,1516429.0,-0.012787685175996932,1.1935487364132253,-1.0909088134765625,43.66667114257677,46.21299448693072,0.7277633438499151,0.8474052509898939,-2.4468117410695385,7.443305757703186,4.7085258335261875,3.0909118652344034,-1.8543340253050644,-0.6704536437988224,-4.985663311221103,3.644756023623458,-2.8280584775099697,1.4871511899123249,3.6552172735595576,63.25300961174833,14.694558358769562,2.157604833711142,5,-0.2954559326171875,1.7727279663085938,-2.7363624572753906,1.7999992370605469,9.454544067382812,1,0.08808290756250048,1.444434971652695,106.63636016845705,-3.6666231513772587,102.0454559326172,1.2195107473067675,101.90908813476562,0.08808290756250048
5239,2020-05-20,105.81818389892578,106.7272720336914,104.4545440673828,104.7272720336914,1060397.0,0.005181360292969339,-1.7777715612498641,-0.40000111897814916,43.760406630081135,45.50201294354657,0.2116954595715015,0.36732156303304464,-3.256181460311808,6.828528508377929,4.771332974257056,2.272727966308608,-1.3731291016197957,-0.15454330444336506,-4.4571876031384505,4.14810099425172,-2.3058654537909007,1.9967788449041706,2.941202436145005,70.48194232950912,25.96826269647093,2.1513221493475405,5,-0.840911865234375,1.2272720336914062,-3.0772743225097656,1.2545433044433594,9.5,2,0.09450171635483451,1.1935487364132253,105.2727279663086,1.444434971652695,106.63636016845705,-3.6666231513772587,102.0454559326172,0.09450171635483451
5240,2020-05-21,105.5,106.5454559326172,104.5454559326172,104.59091186523438,619864.0,-0.003006892456495991,-3.0000000000001137,0.8333286709374214,49.905120499195455,45.65540562402755,-0.028980189759494124,0.6168955603038455,-2.9370276739458347,7.062498840687056,4.796106498976031,2.0,-0.9872180804676987,-0.4090908050537081,-4.699546081582184,3.881364471474768,-2.5543184433179533,1.7361368332105371,3.0941986083693678,58.82354393136051,10.467000530800568,2.1452276382642403,5,-1.2272720336914062,1.4318161010742188,-2.077272415161133,1.5727272033691406,9.136360168457045,3,0.09047825528547104,-1.7777715612498641,105.81818389892578,1.1935487364132253,105.2727279663086,1.444434971652695,106.63636016845705,0.09047825528547104
5241,2020-05-22,106.68181610107422,107.5,104.31818389892578,104.4545440673828,824275.0,0.011202048351414362,-1.545460648988797,2.450006713887692,59.10020477975016,47.46261002282237,-1.7592119224305804,-0.6143165288682155,-4.04990258352781,5.815550487205456,5.007625471613373,3.1818161010742188,-0.758945824655413,0.7840888977050753,-3.4964068402918542,5.064584635702005,-1.3561589712933824,2.924336766703533,1.750498535127761,71.15376856198928,17.04896153130622,2.140247868998461,5,-2.409088134765625,-0.7045440673828125,-3.5204505920410156,0.3909111022949219,9.227272033691406,4,0.09160631421056364,-3.0000000000001137,105.5,-1.7777715612498641,105.81818389892578,1.1935487364132253,105.2727279663086,0.09160631421056364
5242,2020-05-25,108.2272720336914,108.2727279663086,106.40908813476562,107.7272720336914,552233.0,0.014486591896345047,5.307674430615091,0.2244898658253763,55.35713683585829,47.93663501955836,-3.342648186235891,-1.9934839140308753,-5.530483312106938,4.209658931182432,5.180400763735625,1.8636398315429688,-0.984709650735553,2.15909042358399,-2.2109710995065086,6.529151946674489,-0.025940337961259274,4.344121185129239,0.04639630978653031,98.85053923176355,42.68157169727122,2.185030761545249,5,-3.8409080505371094,-2.25,-5.065906524658203,-1.1545448303222656,8.5,0,0.06971861889181019,-1.545460648988797,106.68181610107422,-3.0000000000001137,105.5,-1.7777715612498641,105.81818389892578,0.06971861889181019
5243,2020-05-26,106.18181610107422,109.0,105.81818389892578,109.0,1222161.0,-0.01889963494580582,1.2580613722809535,-5.6363677978515625,50.924018200504705,48.59587123589977,-1.3779686921255205,-0.013140857354002833,-3.073312278058552,6.174913686821384,5.572588377403114,3.1818161010742188,-1.229611290321401,0.1545436859130831,-4.194055246114587,4.503142617940753,-2.019755780100752,2.328843151926918,-5.681816101074219,39.80575404746967,-16.57637178762655,2.174299466013836,5,-1.4318161010742188,-0.3409080505371094,-2.1681785583496094,0.8909111022949219,10.590911865234375,1,0.10488017823363349,5.307674430615091,108.2272720336914,-1.545460648988797,106.68181610107422,-3.0000000000001137,105.5,0.10488017823363349
5244,2020-05-27,105.59091186523438,106.86363220214844,104.90908813476562,106.40908813476562,1586643.0,-0.00556502287809213,1.2631671937666744,0.2903203974173288,41.1214982591788,48.63129576883713,-0.6486261379853175,0.348621597196086,-2.2170720806134483,6.687172617641394,5.543674748543646,1.9545440673828125,-1.0842225304057251,-0.27954254150390057,-4.440325869180896,3.8812407861730946,-2.359934205342398,1.800849122334597,-4.920911865234373,27.184492915400348,-23.56825935895624,2.080391663838501,5,-0.15909576416015625,-0.4545478820800781,-0.8727283477783203,1.4818153381347656,15.0,2,0.08652600879247796,1.2580613722809535,106.18181610107422,5.307674430615091,108.2272720336914,-1.545460648988797,106.68181610107422,0.08652600879247796
5245,2020-05-28,109.5,109.5,105.36363220214844,105.9545440673828,1379969.0,0.03702106616670564,1.333334767919778,-4.333364416262606,51.072125011451526,49.36103118091898,-3.7634763662407096,-3.730238070664754,-5.6302763925086055,2.733710174348545,5.604808230157661,4.1363677978515625,-1.1067725983322134,3.6159091949462834,-0.5927089713297988,7.824527361222366,1.5116001118082494,5.720218278084317,-8.663399999999996,100.0,52.45005324003672,2.1043090831380407,5,-3.0909080505371094,-4.363636016845703,-4.884088516235352,-2.4272727966308594,9.0,3,0.053134099533568735,1.2631671937666744,105.59091186523438,1.2580613722809535,106.18181610107422,5.307674430615091,108.2272720336914,0.053134099533568735
5246,2020-05-29,111.0,111.59091186523438,108.5,108.90908813476562,1907623.0,0.013698630136986356,-1.1250039339103068,0.5897441415076046,60.824746906169516,50.63688091830736,-4.3132834489199325,-5.060077845730859,-6.798114397483687,1.205591370261942,6.401516966870357,3.090911865234375,-0.7730537867739429,4.843181991577154,0.059339264116403,9.627024719037905,2.4512606278467786,7.23510335530753,-9.816863999999995,91.1564284083124,42.14465853152599,2.3919213637303747,5,-3.045452117919922,-4.9545440673828125,-6.429544448852539,-3.9272727966308594,8.636360168457045,4,0.03276000151763103,1.333334767919778,109.5,1.2631671937666744,105.59091186523438,1.2580613722809535,106.18181610107422,0.03276000151763103
5247,2020-06-01,111.2272720336914,112.4545440673828,110.40908813476562,112.36363220214844,805445.0,0.002047495799021748,2.103445481748195,-0.5434758811938991,62.499999999999986,52.72947301357661,-4.269872827520601,-4.859910582059172,-6.509357297970965,0.9497851591666944,6.579275668786079,2.0454559326171733,-0.05040124544700575,4.640908432006839,-0.35024501933936847,9.632061883353046,2.145331706333735,7.136485157679942,-9.419669481777333,83.73495194125788,29.935436251558293,2.495576725673103,6,-2.8409080505371094,-4.75,-5.970453262329102,-4.154544830322266,8.818183898925795,0,0.042092339544712365,-1.1250039339103068,111.0,1.333334767919778,109.5,1.2631671937666744,105.59091186523438,0.042092339544712365
5248,2020-06-02,112.09091186523438,112.2727279663086,110.7727279663086,111.90908813476562,1110197.0,0.007764640953177082,4.499986012812264,-0.16000537111014132,68.45494234682096,55.47331031543659,-4.542316702383189,-5.530994872370741,-6.988690445979472,0.055085594559230344,7.13287848396589,1.5,0.6157460614122101,5.202275466918948,-0.3514857865653198,10.756036720403216,2.425394840176807,7.979156093661089,-9.431553992082797,95.18077892978567,33.558761471077645,2.7768806267421358,6,-3.704547882080078,-5.613639831542969,-6.890911102294922,-5.018184661865234,8.090904235839844,1,0.04136249845153617,2.103445481748195,111.2272720336914,-1.1250039339103068,111.0,1.333334767919778,109.5,0.04136249845153617
5249,2020-06-03,114.5454559326172,114.81818389892578,111.09091186523438,112.7272720336914,1395749.0,0.021897797301657196,2.153840939681802,9.999706277274331,79.70087416587702,58.78394961173455,-6.290189492451006,-7.688819674541989,-9.025413051549421,-2.420915042602772,7.989820852373389,3.7272720336914062,0.9008110447660727,7.218183135986337,0.7286149848842456,13.707751287088428,3.9733990604352982,10.462967211537375,-11.102483163927133,97.11537918395918,28.462664935031142,3.244784075551045,6,-4.9772720336914205,-6.886363983154311,-9.261365890502944,-7.472728729248061,5.636360168457017,2,0.019444438153894295,4.499986012812264,112.09091186523438,2.103445481748195,111.2272720336914,-1.1250039339103068,111.0,0.019444438153894295
5250,2020-06-04,113.9545440673828,115.7272720336914,113.5,113.9545440673828,1197100.0,-0.0051587543165572125,-3.9000134277755065,0.0,77.4058618544044,60.81791150891835,-4.88789495765181,-7.073959783404206,-7.997347233256463,-1.8616457950590188,8.838303292123845,2.2272720336914062,1.5105035328744663,6.381816864013658,-0.7235178869233607,13.487151614950676,2.8291494885451556,9.93448423948216,-9.374050185669162,75.47168616257042,0.7260068115513292,3.552667375468506,6,-3.6363639831542827,-5.840908050537095,-8.76136207580565,-6.881816864013658,8.772727966308608,3,0.05823697380533943,2.153840939681802,114.5454559326172,4.499986012812264,112.09091186523438,2.103445481748195,111.2272720336914,0.05823697380533943
5251,2020-06-05,115.2272720336914,115.40908813476562,113.0454559326172,114.86363220214844,1872228.0,0.011168733785254181,5.4999947547862185,100.0,73.3333443849681,62.81526790326389,-5.38753022174545,-8.28079635219737,-8.935139743680125,-3.1698234292147305,9.565682109302328,2.3636322021484233,2.166493727564287,7.34318122863769,-0.5298034552836128,15.216165912558992,3.4066888866770455,11.279673570598334,-9.309164773740434,90.59829427671738,17.50236626759576,3.936492341960649,6,-4.909091949462891,-7.113636016845703,-10.034090042114258,-8.154544830322266,10.227272033691392,4,0.028402373054112307,-3.9000134277755065,113.9545440673828,2.153840939681802,114.5454559326172,4.499986012812264,112.09091186523438,0.028402373054112307
5252,2020-06-08,115.86363220214844,116.13636016845705,113.86363220214844,114.5454559326172,1042327.0,0.005522652382770721,1.4390305809145398,3.6249501709921352,79.94857591352391,66.04021876026601,-5.393994021078825,-8.599088629391701,-9.207610696176474,-3.835389669487114,10.635297539468642,2.272727966308608,2.716466466890438,7.497723388671872,-1.0949114968441194,16.090358274187864,3.2014059459138764,11.794040831429868,-8.768425169348617,94.91523736099272,19.724345477308688,4.296317442757998,6,-5.340908050537109,-7.545452117919922,-10.181814193725586,-8.790904998779297,7.7272796630859375,0,0.03256179609255039,5.4999947547862185,115.2272720336914,-3.9000134277755065,113.9545440673828,2.153840939681802,114.5454559326172,0.03256179609255039
5253,2020-06-09,114.7272720336914,117.09091186523438,114.09091186523438,115.5454559326172,1155212.0,-0.009807738173393421,-1.869571880507482,-0.6206938463675685,74.37811111454405,69.73539796641771,-3.260903646917157,-7.122662410391314,-7.759954785727643,-2.743123531959313,11.838671694547436,3.0,2.9518415654124937,5.9136360168457,-3.0358325348633457,14.863104568554746,1.4389017409911702,10.38837029270023,-6.366303561899571,60.60600280761719,-14.553447096370292,4.474734275854526,6,-3.5,-5.931816101074219,-9.443180084228516,-7.654544830322266,10.272727966308594,1,0.04635501049274526,1.4390305809145398,115.86363220214844,5.4999947547862185,115.2272720336914,-3.9000134277755065,113.9545440673828,0.04635501049274526
5254,2020-06-10,114.68181610107422,116.13636016845705,114.59091186523438,115.09091186523438,975636.0,-0.00039620860682398895,-4.230791080812432,0.5000046623959034,75.50505553565782,72.45016802466286,-2.0006833602066223,-6.595557414175204,-7.309391488540115,-2.772230498148417,12.820881434938327,1.5454483032226705,3.2267870295512893,5.3477256774902315,-3.699983258894335,14.395434613874798,0.8238712092979483,9.871580145682515,-4.924056686331582,40.4493386088719,-35.25729452295414,4.523854468192282,6,-1.8863601684570312,-5.886360168457031,-9.397724151611328,-7.609088897705078,11.454544067382827,2,0.04795878010122023,-1.869571880507482,114.7272720336914,1.4390305809145398,115.86363220214844,5.4999947547862185,115.2272720336914,0.04795878010122023
5255,2020-06-11,112.68181610107422,114.68181610107422,112.31818389892578,113.68181610107422,1644912.0,-0.0174395564004437,-1.7368504743900068,2.444415434251506,65.94203368610873,73.01875544465611,0.5566605363814858,-3.9496094033158897,-5.08622284103879,-0.8511967023005695,12.666123921749833,2.3636322021484375,3.7660450057285857,2.809089279174799,-5.6403136965483185,11.258492254897916,-1.4156122086867526,7.033790767036351,-1.750752294252905,7.6189593187663744,-65.82715887627495,4.224701487861557,6,1.0681838989257812,-3.8863601684570312,-7.397724151611328,-5.609088897705078,13.5,3,0.06655909763890033,-4.230791080812432,114.68181610107422,-1.869571880507482,114.7272720336914,1.4390305809145398,115.86363220214844,0.06655909763890033
5256,2020-06-12,111.86363220214844,113.7727279663086,111.09091186523438,112.09091186523438,1259184.0,-0.007261010935356915,-2.025650516022965,0.2272796630859375,60.05024436880561,72.7465603745234,1.6877150983907399,-2.4855960622901563,-4.168470751856773,-0.12987664984569847,12.335801882212811,2.6818161010742188,4.639715730263632,1.4999965667724666,-6.136365972733799,9.136359106278732,-2.318184702980659,5.318177836525592,5.2272796630859375,12.878672281901041,-54.98472468411506,3.8181812697531314,6,2.068187713623047,-3.06817626953125,-6.374996185302734,-5.245449066162109,15.5,4,0.09711502851893195,-1.7368504743900068,112.68181610107422,-4.230791080812432,114.68181610107422,-1.869571880507482,114.7272720336914,0.09711502851893195
5257,2020-06-15,112.2727279663086,112.68181610107422,108.5,110.0,1064673.0,0.003657093517407617,1.7058852568675318,-9.999697885196374,68.5082972833873,72.75248870080854,1.6120355176298204,-2.58322168957811,-4.393527477682255,-0.6322634863766012,12.58064902008163,4.181816101074219,5.045296966288646,1.6272739410400447,-5.844149160059089,9.098697042139179,-2.1084376095095223,5.362985491589612,4.698183898925777,43.91533780687514,-26.36128287919866,3.7357115505495644,6,0.5227279663085938,-3.4772720336914062,-6.136363983154297,-6.631816864013672,14.954544067382812,0,0.11740888762433799,-2.025650516022965,111.86363220214844,-1.7368504743900068,112.68181610107422,-4.230791080812432,114.68181610107422,0.11740888762433799
5258,2020-06-16,114.5454559326172,115.2272720336914,112.5,113.63636016845705,1485421.0,0.020242921032350925,1.3999986572270022,0.40000201415954156,74.68670730322184,72.19535904940243,-0.3083234140704576,-4.348596014062437,-6.4314976929279055,-2.9714981649280077,13.430670070159817,2.9545440673828125,5.1601726408542845,3.436365509033223,-3.7776549097889642,10.65038592785541,-0.1706447003778777,7.043375718444324,2.086619458007789,79.16672078392432,3.297164465608688,3.607010209411096,6,-1.7500000000000142,-5.750000000000014,-8.409091949462905,-9.927272796630874,12.27272796630858,1,0.07896826512208643,1.7058852568675318,112.2727279663086,-2.025650516022965,111.86363220214844,-1.7368504743900068,112.68181610107422,0.07896826512208643
5259,2020-06-17,115.81818389892578,116.09091186523438,114.36363220214844,114.5454559326172,1190381.0,0.011111117031628703,-1.1111043765706372,1.3999932861686526,70.3812283516036,71.41484421575788,-1.5438851171372932,-5.094957655070175,-7.505522161268402,-4.333764196077681,14.275527624734785,1.7272796630859375,5.2719180154285965,4.209093475341803,-2.8453086571375366,11.263495607821142,0.681892409102133,7.736294541581472,0.4886084760742051,96.40717780484765,22.615483397886393,3.5272010662396704,6,-3.0227279663085938,-7.022727966308594,-9.681819915771484,-12.58636474609375,12.0,2,0.07927784560226891,1.3999986572270022,114.5454559326172,1.7058852568675318,112.2727279663086,-2.025650516022965,111.86363220214844,0.07927784560226891
5260,2020-06-18,115.0454559326172,116.5454559326172,114.0454559326172,115.59091186523438,975119.0,-0.006671905397713118,1.0370381882494588,-0.4285722849315662,63.69230467305552,70.34361758110093,-0.6706653399366616,-3.7633926539162275,-6.577072322010153,-3.612429919987605,15.20827403390208,2.5,5.173905049335602,2.9590927124023523,-3.6313890291467743,9.549574453951479,-0.336148158372211,6.254333583176916,-6.545455932617202,81.35593541791923,9.357556023057327,3.295240870774563,6,-2.250000000000014,-6.250000000000014,-8.272727966308608,-12.609092712402358,11.409088134765597,3,0.09640453980499553,-1.1111043765706372,115.81818389892578,1.3999986572270022,114.5454559326172,1.7058852568675318,112.2727279663086,0.09640453980499553
5261,2020-06-19,116.4545440673828,117.59091186523438,115.63636016845705,116.13636016845705,2239284.0,0.012248099008716151,-1.9655220312889292,-0.5833356645312524,66.38175779877051,68.83619334612833,-2.109157668311056,-4.640725399682225,-7.914894750092017,-5.0913677312760655,16.572283657685215,2.5454559326171733,4.624964791078838,3.8795444488525277,-2.4684382275975594,10.227527125302615,0.705553110627477,7.053535787077578,-7.793634948730457,87.49995803834273,16.284494722820824,3.1739913382250444,6,-3.409088134765611,-6.727272033691392,-10.443180084228501,-14.199996948242173,10.5,4,0.08352848840370752,1.0370381882494588,115.0454559326172,-1.1111043765706372,115.81818389892578,1.3999986572270022,114.5454559326172,0.08352848840370752
5262,2020-06-22,115.7727279663086,117.40908813476562,115.4545440673828,115.81818389892578,812682.0,-0.005854783139073505,-4.733282606749422,-0.14286056827719776,61.67146263138113,67.42434351466578,-1.6110069846889559,-3.546467910062063,-7.11258270096846,-4.508025884886109,17.805587980928955,1.9545440673828267,4.1331768778908184,2.820455551147461,-3.3334689213051263,8.974380023600048,-0.2565066850788327,5.8974177873737545,-6.754618737792967,64.28569287671068,-3.737283645404503,3.0769622362262936,6,-2.7272720336914062,-5.318180084228516,-9.761363983154297,-13.518180847167969,12.454536437988281,0,0.10011774309415045,-1.9655220312889292,116.4545440673828,1.0370381882494588,115.0454559326172,-1.1111043765706372,115.81818389892578,0.10011774309415045
5263,2020-06-23,117.31818389892578,117.7272720336914,116.18181610107422,116.59091186523438,1083094.0,0.01334904998582176,1.0000098733739786,-15.999496475327291,59.3272172823524,65.62680593096518,-3.073504150526418,-4.442612542210412,-8.52589216981147,-6.141791768326371,18.922689493957947,1.9545440673828125,3.775689357095686,3.8090930938720646,-1.7521904659728307,9.37037665371696,1.028451313949617,6.589734873794512,-7.957162564941399,88.88895796163557,23.53200582228783,2.7806417799224454,6,-4.204547882080078,-6.2954559326171875,-11.306819915771484,-15.063636779785156,10.545448303222656,1,0.08446336113848041,-4.733282606749422,115.7727279663086,-1.9655220312889292,116.4545440673828,1.0370381882494588,115.0454559326172,0.08446336113848041
5264,2020-06-24,114.7272720336914,116.63636016845705,114.7272720336914,116.5,947267.0,-0.022084486642467538,-1.1538421811452464,-2.437503278258589,52.29110670658194,64.1100362665733,-0.5313426300955939,-1.1933142553540108,-6.013385828390312,-3.652975015169332,20.18662312079532,2.590911865234375,3.1612881575838543,0.7613632202148466,-3.381357964889361,4.904084405319054,-1.3099973723372642,2.8327238127669574,-4.864275657724605,18.518472470020384,-43.67703714816885,2.071360592552106,6,-1.6136360168457031,-3.7045440673828125,-8.71590805053711,-12.472724914550781,12.272727966308594,2,0.1053882974022402,1.0000098733739786,117.31818389892578,-4.733282606749422,115.7727279663086,-1.9655220312889292,116.4545440673828,0.1053882974022402
5265,2020-06-25,115.31818389892578,115.90908813476562,113.13636016845705,114.7272720336914,1148049.0,0.005150578888172719,2.1282181498919592,-0.33333476791977795,50.280907352436415,63.02455437586562,-0.7922739980267863,-1.3976515796994136,-6.554363256670527,-4.36027530891289,20.54971358527762,2.7727279663085795,2.7246594645798012,1.0613658905029268,-2.543072968387719,4.665804749393573,-0.7408535389424031,2.863585319948257,-4.983330983495506,47.5248446172764,-10.620286984397126,1.8022194294453249,6,-2.204547882080078,-4.2954559326171875,-9.306819915771484,-13.063636779785156,11.590904235839844,3,0.10839574104770855,-1.1538421811452464,114.7272720336914,1.0000098733739786,117.31818389892578,-4.733282606749422,115.7727279663086,0.10839574104770855
5266,2020-06-26,114.63636016845705,117.13636016845705,114.5454559326172,116.36363220214844,896975.0,-0.005912543082245758,-1.7142954197588993,-2.9230620255125515,46.21849292623265,60.54790944729289,0.3623255371818175,-0.45263976058718924,-5.810448630559577,-3.815953525719948,20.533793593035764,2.5909042358398438,2.238811951225813,0.1977241516113395,-3.0657236703951583,3.4611719736178372,-1.4339997593919094,1.8294480626145884,-3.857962105931108,32.673247582012266,-19.960630760453498,1.631723911003251,6,0.47727584838865766,-3.6136322021484517,-9.03408813476564,-14.199996948242202,15.000007629394517,4,0.1030928047746722,2.1282181498919592,115.31818389892578,-1.1538421811452464,114.7272720336914,1.0000098733739786,117.31818389892578,0.1030928047746722
5267,2020-06-29,115.90908813476562,116.13636016845705,114.2727279663086,114.63636016845705,1063304.0,0.011102306148226493,1.157890784771864,-0.7368428026873126,53.611100620705656,58.206175371457746,-0.38033603207125566,-1.429947939173573,-7.032858264045103,-5.248483946277844,20.271580424938673,1.8636322021484517,2.125553007046946,1.236361312866208,-1.7137978696949858,4.186520495427402,-0.23871827841439597,2.711440904146812,-4.713757633969763,60.39601821384639,8.408257213896164,1.4750795912805978,6,-0.47727203369140625,-4.590908050537109,-10.784088134765625,-15.99544906616211,13.31817626953125,0,0.09529413189563529,-1.7142954197588993,114.63636016845705,2.1282181498919592,115.31818389892578,-1.1538421811452464,114.7272720336914,0.09529413189563529
5268,2020-06-30,116.7272720336914,116.7272720336914,115.09091186523438,115.90908813476562,1123149.0,0.00705884164988424,2.999981350416352,0.642858427397366,55.96816704510043,56.60472411517962,-0.9571352515322928,-1.9847363952215744,-7.812159340409039,-6.227689634071481,20.062324675604813,1.6363601684570312,2.260689124619333,1.8227272033691406,-0.999065134392751,4.644519541131032,0.4118310344881877,3.2336233722500936,-5.140025040921813,89.77279663085902,34.82493374885356,1.4108961688809492,6,-1.2954559326171875,-5.409091949462891,-11.545454025268555,-16.81363296508789,12.181816101074219,1,0.09852018444572397,1.157890784771864,115.90908813476562,-1.7142954197588993,114.63636016845705,2.1282181498919592,115.31818389892578,0.09852018444572397
5269,2020-07-01,116.7727279663086,117.59091186523438,115.5,116.63636016845705,752986.0,0.00038941998579455905,1.358966413606707,0.1666713290625613,63.47304456373499,56.58036188081068,-0.95318763876638,-1.9550095321842917,-7.6474207808307995,-6.430457266894081,19.33660836664285,2.090911865234375,2.241997247385825,1.756819534301755,-1.178807659346802,4.692446727950312,0.2890059374774694,3.2246331311260406,-4.817079471083687,81.63263208915723,19.84296895874602,1.467813596824281,7,-1.340911865234375,-5.454547882080078,-11.477273941040039,-16.859088897705078,9.954544067382812,2,0.09497854875018263,2.999981350416352,116.7272720336914,1.157890784771864,115.90908813476562,-1.7142954197588993,114.63636016845705,0.09497854875018263
5270,2020-07-02,120.59091186523438,120.86363220214844,117.09091186523438,117.81818389892578,1435481.0,0.03269756530846313,1.2739774532729082,20.33271791429103,73.99999160767574,57.42683230402237,-4.360587042771982,-5.53426613193507,-11.256531088390943,-10.381718486008012,18.69582976180821,4.090904235839844,1.984904722438543,5.243185043334961,1.4404946263853304,9.045875460284591,3.3418398348601386,7.144530251809783,-8.288965957701478,95.86217115049145,26.73367139178731,1.901345208474818,7,-3.5909156799316406,-7.4772796630859375,-15.306821823120117,-20.67727279663086,6.727272033691406,3,0.05314735609535859,1.358966413606707,116.7727279663086,2.999981350416352,116.7272720336914,1.157890784771864,115.90908813476562,0.05314735609535859
5271,2020-07-03,118.5,120.81818389892578,117.9545440673828,120.0,749355.0,-0.017338884273228272,-1.210526625755296,-0.5409834712335627,65.67504068453732,57.87167430992861,-2.1780606819641406,-3.3577520096920637,-8.980927534153807,-8.484569163223767,18.202525122627556,2.863639831542983,1.7492457664876042,2.9886367797851534,-1.065573191935897,7.042846751506204,0.9615317939246211,5.015741765645686,-5.513119188897861,64.13796775720786,-7.84192718675763,2.027104985860529,7,-1.5000038146972656,-3.8181838989257812,-12.727272033691406,-18.586360931396484,7.727272033691406,4,0.07096276906975207,1.2739774532729082,120.59091186523438,1.358966413606707,116.7727279663086,2.999981350416352,116.7272720336914,0.07096276906975207
5272,2020-07-06,119.63636016845705,120.5454559326172,119.0,120.2727279663086,973712.0,0.009589537286557315,1.6153746836750116,0.4242451985676989,63.592209475752554,58.34556233141751,-3.02705654034267,-4.423786701427744,-9.848177060851981,-9.823115174784462,17.514320836410434,2.0454559326172017,1.7469833955964589,3.936360549926775,-0.5181763548786762,8.390897454732226,1.7090920975240493,6.1636290023295,-6.019339246071198,78.74014395182951,7.3525218600024544,2.227268452402724,7,-2.636363983154311,-4.954544067382827,-12.636358261108413,-19.72272109985353,7.909095764160156,0,0.08358669233428495,-1.210526625755296,118.5,1.2739774532729082,120.59091186523438,1.358966413606707,116.7727279663086,0.08358669233428495
5273,2020-07-07,120.0454559326172,120.09091186523438,118.31818389892578,119.2727279663086,701335.0,0.0034194935685447625,3.1052482795784413,-1.2142788634456794,61.83204672368332,59.405666777762114,-3.3621733572035595,-4.652568584728655,-10.048197191583697,-10.451489292744498,16.459396809852077,1.7727279663085938,1.5856279087641099,4.079547119140642,-0.7496711470407433,8.908765385322027,1.6649379860499494,6.494156252231335,-5.848706107850347,84.74585432603843,15.84048811916692,2.41460913309069,7,-3.0454597473144673,-5.363639831542983,-12.61363792419435,-18.759090423584,9.72726440429686,1,0.07648609770646808,1.6153746836750116,119.63636016845705,-1.210526625755296,118.5,1.2739774532729082,120.59091186523438,0.07648609770646808
5274,2020-07-08,120.18181610107422,121.31818389892578,118.59091186523438,119.18181610107422,1060713.0,0.0011359044571712662,-1.500010490464168,1.2941164854911247,64.90762904586552,61.03085807703201,-2.954093195199178,-4.591146101675278,-10.025270182432877,-10.791142292435481,15.472165271430615,2.7272720336914062,1.5832632085690648,3.9409072875976534,-1.1969580936481918,9.078772668843499,1.3719745969747237,6.509839978220583,-5.451715686116842,73.11817671551066,5.548638879637863,2.568932690622923,7,-2.3863601684570312,-5.272724151611328,-12.749998092651367,-18.895450592041016,8.636360168457003,2,0.07261724208221043,3.1052482795784413,120.0454559326172,1.6153746836750116,119.63636016845705,-1.210526625755296,118.5,0.07261724208221043
5275,2020-07-09,120.18181610107422,122.13636016845705,120.0,120.4545440673828,850317.0,0.0,-5.714311405244083,-0.27272796630857954,61.78159408833074,62.760091539487355,-2.449192935817919,-4.2166450982719255,-9.878817808831329,-11.011014659913059,15.48292620686096,2.1363601684570455,1.5306930445235594,3.5659072875976534,-1.5730051003864816,8.704819675581788,0.9964510936055859,6.135363481589721,-4.7929073377199956,53.26087948055074,-11.300660880869785,2.56945619399207,7,-1.9772720336914062,-4.863636016845703,-11.568178176879883,-17.999996185302734,7.0454559326171875,3,0.05446294743218383,-1.500010490464168,120.18181610107422,3.1052482795784413,120.0454559326172,1.6153746836750116,119.63636016845705,0.05446294743218383
5276,2020-07-10,122.7272720336914,123.31818389892578,119.7272720336914,119.86363220214844,1087537.0,0.021180042166083046,-1.2898593735176567,-10.499986012812812,69.6657827039594,64.54394510429331,-4.164163819301251,-6.225688683821176,-12.12652931985977,-13.763047644001958,16.083651225113364,3.590911865234375,1.8816806608759578,5.568181228637698,0.2508076897284184,10.885554767546978,2.9094944591830654,8.226867998092331,-6.528669101724844,88.1817626953125,22.61104385012122,2.6586867694546372,7,-3.522724151611328,-6.818180084228516,-13.511363983154297,-19.318180084228516,5.0,4,0.037407430224425386,-5.714311405244083,120.18181610107422,-1.500010490464168,120.18181610107422,3.1052482795784413,120.0454559326172,0.037407430224425386
5277,2020-07-13,125.4545440673828,125.4545440673828,123.18181610107422,123.7272720336914,1000762.0,0.02222221669640545,1.6315808071661995,0.6031736305192801,71.56623445852514,66.27706370578497,-6.029037026802939,-8.342501826471604,-14.424443747958634,-16.69111856072483,17.81272394108675,2.727272033691392,2.3464565371972412,7.636362457275382,1.6441977368761513,13.628527177674613,4.640280097075774,10.63244481747499,-8.25919980004194,100.0,35.834798537659836,2.9960823601996136,7,-4.977272033691392,-8.477272033691392,-16.23863601684569,-22.045452117919908,1.7272720336914205,0,0.006159425886507197,-1.2898593735176567,122.7272720336914,-5.714311405244083,120.18181610107422,-1.500010490464168,120.18181610107422,0.006159425886507197
5278,2020-07-14,123.59091186523438,124.2272720336914,122.2727279663086,124.2272720336914,1024278.0,-0.014855039456741048,5.142886259276577,-0.36841919283383034,74.43608389972795,67.49517918756196,-3.4524742856867334,-6.078087574329231,-12.254159245771874,-15.015032593874466,18.745906548010723,3.1818161010742045,2.95902353002613,5.320457458496094,-0.988706273890557,11.629621190882744,2.1658755923027684,8.47503932468942,-5.074095629886813,72.84772628747389,2.7883726143282814,3.154581866193326,7,-2.3181838989257812,-6.613639831542969,-14.170459747314453,-18.86363983154297,4.31817626953125,1,0.03199704579973428,1.6315808071661995,125.4545440673828,-1.2898593735176567,122.7272720336914,-5.714311405244083,120.18181610107422,0.03199704579973428
5279,2020-07-15,125.0,126.59091186523438,123.86363220214844,124.31818389892578,1624496.0,0.011401227756148602,-2.42855772689126,-1.071431140524404,75.5395544457017,67.66624172512039,-3.991548159049529,-7.129563838111039,-13.325106664467938,-16.616263972504854,19.689556277112786,3.0,3.4220959974651066,6.2704547882080135,-0.5987628055198684,13.139672381935895,2.8358459913440726,9.705063585071954,-5.373147311526793,76.82116334363755,3.7497721669735427,3.4346087968639405,7,-2.7272720336914062,-7.4545440673828125,-14.988636016845703,-18.545452117919922,1.3181838989257812,2,0.03818176269531248,5.142886259276577,123.59091186523438,1.6315808071661995,125.4545440673828,-1.2898593735176567,122.7272720336914,0.03818176269531248
5280,2020-07-16,126.13636016845705,126.4545440673828,124.13636016845705,124.31818389892578,978963.0,0.009090881347656454,-1.1249965032030675,2.6666666666666874,79.6252969746713,69.21627020180195,-4.759025040695647,-7.791913774988885,-14.208655729310394,-17.86027443843271,20.563200531864354,2.318183898925753,3.854415126288245,6.852269744873055,-0.5358031512043908,14.240342640950502,3.158233296834325,10.546306192911786,-5.255976828166823,93.37739584340711,14.56818377910956,3.694036448038723,7,-3.6818122863769673,-8.590904235839858,-15.340904235839858,-19.681812286376967,-0.5454483032226705,3,0.021261245349814883,-2.42855772689126,125.0,5.142886259276577,123.59091186523438,1.6315808071661995,125.4545440673828,0.021261245349814883
5281,2020-07-17,126.18181610107422,127.36363220214844,125.68181610107422,126.18181610107422,1298331.0,0.00036037136759348165,-2.3636322021484375,0.0,78.25000514030519,70.84491416453002,-4.023317293955245,-7.453401749846819,-13.994094534335915,-17.97646864285518,21.277454690347923,1.6818161010742188,4.214427844207108,6.41136207580567,-1.4574771509496145,14.280201302560954,2.4769424624280276,10.345781689183312,-4.273537626294043,76.7857330186205,-4.172821814479704,3.9344196133776412,7,-3.3409080505371094,-8.25,-14.909088134765625,-19.72726821899414,2.0454483032226562,4,0.008285313723648935,-1.1249965032030675,126.13636016845705,-2.42855772689126,125.0,5.142886259276577,123.59091186523438,0.008285313723648935
5282,2020-07-20,127.36363220214844,127.36363220214844,125.59091186523438,126.36363220214844,859778.0,0.00936597790071092,2.545440673828125,100.0,78.6764708907273,72.71651684975714,-4.463090564015246,-8.139657234661627,-14.807412726159185,-19.230126734392243,22.08466543744694,1.7727203369140625,4.066195248547359,7.0136329650878935,-1.3097087767800417,15.336974706955829,2.8519620941539188,11.175303836021868,-4.364282981894604,100.0,19.323747900166808,4.16167087093397,7,-4.386360168457031,-9.431816101074219,-15.999994277954102,-20.499996185302734,0.09091186523436079,0,0.002855130819179319,-2.3636322021484375,126.18181610107422,-1.1249965032030675,126.13636016845705,-2.42855772689126,125.0,0.002855130819179319
5283,2020-07-21,127.2272720336914,129.09091186523438,126.9545440673828,128.13636779785156,974551.0,-0.0010706366181564286,-1.9374931156930348,-0.9090957641601562,78.04879346822214,74.17664623001899,-3.5770172026216187,-7.6132025716675855,-14.28188798111924,-19.111245817673478,22.977911183299366,2.1363677978515767,4.25688448874746,6.381818389892572,-2.351253172166736,15.11488995195188,2.0152826088629183,10.748354170922227,-3.355066217058649,64.3478070495512,-15.537955570543645,4.366535781029655,7,-2.8181800842285156,-6.431816101074219,-16.43181610107422,-19.068180084228516,1.9999923706054688,1,-0.00035728135871015976,2.545440673828125,127.36363220214844,-2.3636322021484375,126.18181610107422,-1.1249965032030675,126.13636016845705,-0.00035728135871015976
5284,2020-07-22,126.81818389892578,127.59091186523438,126.2272720336914,126.9545440673828,808063.0,-0.003215412295072162,-1.0689675130370362,0.14999538424094377,70.44778033806865,75.1395558133232,-2.377592025988463,-6.5897070976071035,-13.432008297456264,-18.65106684739429,24.36950605582951,1.3636398315429688,4.466546082785953,5.368184661865229,-3.2548922442640844,13.991261567994542,1.0566462088005721,9.679723114929885,-1.9022368725727006,54.128484161606764,-22.755845257622866,4.311538453064657,7,-2.4090919494628906,-5.704547882080078,-16.022727966308594,-18.65909194946289,0.4545440673828125,2,0.008602112112796823,-1.9374931156930348,127.2272720336914,2.545440673828125,127.36363220214844,-2.3636322021484375,126.18181610107422,0.008602112112796823
5285,2020-07-23,127.81818389892578,129.13636779785156,126.90908813476562,127.2727279663086,1239984.0,0.007885304530121706,-2.4999880110298527,-4.000111900632655,82.95825037684604,76.61649666586615,-2.4367038008911805,-6.962177227305631,-13.894309659929178,-19.62485087222035,26.552865174288232,2.3181838989257812,4.7674436621557845,5.743184661865229,-2.8203860316626503,14.306755355393122,1.4613993151012892,10.024970008629168,-2.0672439047964417,62.82046867939145,-15.028622536807148,4.281785346763944,7,-2.113636016845703,-6.681819915771484,-17.022727966308594,-19.65909194946289,-0.9090957641601562,3,-0.011735419439116379,-1.0689675130370362,126.81818389892578,-1.9374931156930348,127.2272720336914,2.545440673828125,127.36363220214844,-0.011735419439116379
5286,2020-07-24,126.4545440673828,127.13636016845705,125.09091186523438,126.31818389892578,1037138.0,-0.010668590258028576,1.7272782759514849,0.24999300640610592,73.73420394131944,76.8573821639544,-0.5461865027276787,-4.92000318088931,-12.002126838043964,-18.268786542834903,28.13326259333253,2.7272720336914062,5.014999594336672,3.788635635375968,-4.227185792852211,11.804457063604147,-0.21927507873812146,7.7965463494900575,2.681823730468764,33.707750742108026,-42.209851077296385,4.007910714114086,7,-0.7499961853027202,-5.318180084228501,-15.65908813476561,-17.65908813476561,-0.04545593261717329,4,-0.006829586145106981,-2.4999880110298527,127.81818389892578,-1.0689675130370362,126.81818389892578,-1.9374931156930348,127.2272720336914,-0.006829586145106981
5287,2020-07-27,126.9545440673828,127.81818389892578,126.5,126.7727279663086,784534.0,0.0039539899786722454,-2.6250091791240493,1.333351983438741,73.89938899515667,76.79774939677984,-0.9063474980298594,-4.795968740911206,-12.104877601051456,-18.801836888461025,29.96141995242676,1.363639831542983,5.411410084330868,3.7363628387451087,-3.828671516758206,11.301397194248437,-0.04615433900654864,7.518880016496766,2.181823730468764,46.067297065889825,-27.54663521372833,3.7825171777516626,7,-0.4545440673827983,-5.818180084228501,-15.568180084228501,-17.90908813476561,-0.4545440673827983,0,0.010025008133923707,1.7272782759514849,126.4545440673828,-2.4999880110298527,127.81818389892578,-1.0689675130370362,126.81818389892578,0.010025008133923707
5288,2020-07-28,128.22726440429688,128.22726440429688,126.63636016845705,127.0454559326172,933385.0,0.010025008133923707,1.6923215968805843,6.5000209810755,75.80176253921525,76.82688362939244,-1.6229045727040017,-5.441977102905312,-12.913408493402969,-20.081671942699046,31.730810083797195,1.5909042358398295,5.4907621931562005,4.434083557128901,-2.7943370850625513,11.662504199320352,0.8198732360331746,8.048293878224626,0.8281942749023301,77.52778898850721,3.6920600556341014,3.614210321095724,7,-1.5909004211425781,-7.090900421142578,-16.477262496948242,-19.181808471679688,1.0,1,-0.006026178133830551,-2.6250091791240493,126.9545440673828,1.7272782759514849,126.4545440673828,-2.4999880110298527,127.81818389892578,-0.006026178133830551
5289,2020-07-29,127.86363220214844,129.27272033691406,127.18181610107422,127.68181610107422,1041599.0,-0.0028358415336844356,-2.5384595521068025,0.15384565725426583,74.07410418273605,76.21008443028852,-0.9055795038161563,-4.432073933439966,-12.09782606918273,-19.66637580306208,33.405674227696124,2.0909042358398438,5.299855893808996,3.5159061431884737,-3.1224071555764397,10.154219441953387,0.19674949380602413,6.835062792570923,-2.7727203369140625,66.30433592766522,-9.715349112026743,3.319156649382455,7,-0.6818161010742188,-6.659091949462891,-15.795450210571289,-18.749996185302734,-0.18181610107421875,2,0.010664738508230132,1.6923215968805843,128.22726440429688,-2.6250091791240493,126.9545440673828,1.7272782759514849,126.4545440673828,0.010664738508230132
5290,2020-07-30,127.0,129.09091186523438,126.0,127.2727279663086,1365675.0,-0.006754322454903039,-1.7200016113276333,-1.5000209810750702,64.96818657319974,74.73432681172125,0.10442465248333122,-3.229234524114858,-10.772703304644835,-18.619856375911326,34.025400577152965,3.090911865234375,5.192149565901346,2.331819534301758,-4.160058793121806,8.823697861725336,-0.914119629410024,5.57775869801354,-1.8254519653320358,45.6522135744493,-27.63815210088938,3.245939163711786,7,0.18181610107421875,-5.795459747314453,-14.931818008422852,-17.886363983154297,-0.8181838989257812,3,0.0021474643016423656,-2.5384595521068025,127.86363220214844,1.6923215968805843,128.22726440429688,-2.6250091791240493,126.9545440673828,0.0021474643016423656
5291,2020-07-31,126.90908813476562,128.54545593261722,126.5454559326172,126.90908813476562,1276115.0,-0.0007158414585384243,-4.500062943225465,-0.0,56.25000819565727,72.24249762338013,0.3457034919125448,-2.6098413509260467,-10.24994163937464,-18.31787529687702,34.67861770860134,2.000000000000014,4.936016875226969,1.8204532623290959,-4.04875055342859,7.689657078086782,-1.1141486455497613,4.755055170207939,-1.6525766540527371,27.7777518754575,-40.3935115929596,2.9346019078788435,7,0.27272796630859375,-5.136363983154297,-14.840906143188477,-17.795452117919922,1.4090881347655966,4,0.0,-1.7200016113276333,127.0,-2.5384595521068025,127.86363220214844,1.6923215968805843,128.22726440429688,0.0
5292,2020-08-03,129.63636779785156,130.09091186523438,126.7727279663086,127.31818389892578,860501.0,0.02149002646831577,1.0563397595773099,100.0,74.18185324933253,71.81283759905907,-2.263294920433438,-4.7953953739069135,-12.554598753503967,-20.827696392347733,35.50888871814849,3.3181838989257812,4.54790657508066,4.047732543945315,-1.5639178649554992,9.65938295284613,1.241907339494901,6.8535577483957155,-4.299532140014648,88.88893033248539,20.428946559689336,2.805825204450407,8,-2.0454559326171875,-7.454547882080078,-16.568185806274414,-20.52273178100586,-3.000007629394517,0,-0.02489486336209601,-4.500062943225465,126.90908813476562,-1.7200016113276333,127.0,-2.5384595521068025,127.86363220214844,-0.02489486336209601
5293,2020-08-04,129.22726440429688,130.63636779785156,127.90908813476562,130.0,979160.0,-0.0031557764268174138,1.6666517470832214,-0.3333366244417457,68.37941045346463,71.58301872299194,-1.7217145673463676,-3.8611051328883548,-11.652971819756615,-20.018409256454476,36.752208638819575,2.7272796630859375,4.220743785563812,3.1795387268066406,-2.0090712938612967,8.368148747474564,0.5852337164726862,5.773843737140609,-3.70026569816406,69.60760114398929,2.114153737240656,2.5943050103339624,8,-1.3636245727539062,-6.363624572753906,-15.852266311645508,-20.113628387451172,0.09091186523434658,1,-0.021104404065727445,1.0563397595773099,129.63636779785156,-4.500062943225465,126.90908813476562,-1.7200016113276333,127.0,-0.021104404065727445
5294,2020-08-05,128.90908813476562,130.31817626953122,128.63636779785156,129.81817626953122,754103.0,-0.0024621450511852494,-1.31251311317188,1.1764543264483658,62.97872917897237,69.36307192322822,-1.202174088185771,-3.009898951958803,-10.816764953491571,-19.371140452202525,37.705425597912836,1.681808471679659,3.7676862215786713,2.4249988555908146,-2.1136813917695747,6.963679102951204,0.15565873191061996,4.694338979271009,-3.075527283129688,62.744981882448194,-1.4134174833183906,2.269340123680193,8,-1.0454483032226562,-5.840904235839844,-15.534090042114258,-19.795452117919922,-0.3636322021484091,2,0.0024682221721916697,1.6666517470832214,129.22726440429688,1.0563397595773099,129.63636779785156,-4.500062943225465,126.90908813476562,0.0024682221721916697
5295,2020-08-06,126.7272720336914,129.86363220214844,126.63636016845705,128.54545593261722,904179.0,-0.01692523104960042,-2.2272597226725526,2.0000083923596894,52.12766590639627,66.96234547490342,0.9036511488324805,-0.3294626765854787,-8.25761135554879,-16.78059733323154,38.09350598044348,3.227272033691392,3.2668270444766847,-0.08409004211425497,-3.5190964640603397,3.3509163798318298,-1.8015932530873044,1.6334131688587945,-0.6055427652825358,4.444390567768652,-55.71599359866946,1.7175032109730441,8,1.590911865234375,-2.8636322021484375,-13.352273941040039,-17.613636016845703,2.3636398315429688,3,0.007532270300342647,-1.31251311317188,128.90908813476562,1.6666517470832214,129.22726440429688,1.0563397595773099,129.63636779785156,0.007532270300342647
5296,2020-08-07,127.31818389892578,127.68181610107422,126.0,126.36363220214844,607281.0,0.004662862663667777,1.0,-0.5250028324094701,49.814151909365286,64.28620802092661,0.5007936749448021,-0.5889983341294567,-8.504896276291177,-17.049983373895344,38.072562299246904,1.6818161010742188,3.060847490981871,0.2772762298584013,-2.5722770727130637,3.126829532429852,-1.1475004214273383,1.7020528811441267,3.3181838989257812,28.431391908480858,-25.587031062593905,1.4247766512857265,8,1.0,-3.0227279663085938,-12.261369705200195,-16.636367797851562,0.9545364379882812,4,-0.008925416331367786,-2.2272597226725526,126.7272720336914,-1.31251311317188,128.90908813476562,1.6666517470832214,129.22726440429688,-0.008925416331367786
5297,2020-08-10,126.2272720336914,127.5,126.13636016845705,127.31818389892578,479063.0,-0.008568390090298639,-1.142848579307063,-1.14285257563042,46.20689814836253,60.9978897552763,1.6513500844309306,0.5931855477115704,-7.083275892434386,-15.554257374992659,37.53381937449676,1.3636398315429545,2.5481928545262917,-0.8522720336914062,-3.6313434295220475,1.9267993621392208,-2.2418077316067127,0.5372636642239144,4.316368408203118,4.901941424852476,-45.83490694132529,1.3895356979153146,8,2.090911865234375,-1.7499961853027344,-10.38636589050293,-15.545455932617188,2.1363601684570312,0,0.016564599726766938,1.0,127.31818389892578,-2.2272597226725526,126.7272720336914,-1.31251311317188,128.90908813476562,0.016564599726766938
5298,2020-08-11,127.5454559326172,128.36363220214844,126.63636016845705,127.18181610107422,779069.0,0.010442940560213998,-1.3749888539792874,-0.33333566453130237,52.58064079483469,58.60972715662059,0.2528731445646599,-0.43589182239895763,-8.076457320160912,-16.531333267759138,37.5260100225905,2.1363601684570312,2.31085889317022,0.2681846618652486,-1.9772775667238562,2.513646890454339,-0.8545464524292896,1.390915776159801,2.907311700439422,35.78955179578566,-13.918542386734266,1.122731114294547,8,0.7727279663085795,-3.06818008422853,-11.704549789428725,-16.863639831542983,0.6363677978515767,1,-0.007127621736994216,-1.142848579307063,126.2272720336914,1.0,127.31818389892578,-2.2272597226725526,126.7272720336914,-0.007127621736994216
5299,2020-08-12,129.77272033691406,130.27272033691406,126.9545440673828,127.13636016845705,735551.0,0.017462514740419488,-1.2121231387408808,7.2499213226189,56.379791660959704,57.65546105526059,-1.8719656265617317,-2.4108692827598617,-10.025266797351804,-18.402526839464088,37.17978235672989,3.318176269531264,2.0841816054730202,2.2568130493164062,0.015932744116952335,4.49769335451586,1.1363728967166935,3.377253201916133,0.5909919434814412,88.29785334461836,38.58576702694343,1.120440152599727,8,-1.4545364379882812,-5.159080505371094,-13.931814193725586,-19.090904235839844,-2.318176269531264,2,-0.003502616468259001,-1.3749888539792874,127.5454559326172,-1.142848579307063,126.2272720336914,1.0,127.31818389892578,-0.003502616468259001
5300,2020-08-13,128.81817626953122,129.77272033691406,128.22726440429688,129.36363220214844,574534.0,-0.00735550634143034,1.2666756185169021,-0.20689735004472284,57.92681678712732,57.84177312097948,-0.7067087334029054,-1.3123959676645711,-8.778568780847422,-17.085138289258154,36.81484411758651,1.5454559326171875,1.6612187343791902,1.1681781768798487,-1.045914672548463,3.3822710263081746,0.06113175216569289,2.2752246015940045,1.458261765256367,65.95742401354137,13.633446300117043,1.1070464247141618,8,-0.49999237060544033,-3.636356353759737,-12.465902328491183,-17.90908432006833,-1.7727203369140199,3,-0.0021170951554490003,-1.2121231387408808,129.77272033691406,-1.3749888539792874,127.5454559326172,-1.142848579307063,126.2272720336914,-0.0021170951554490003
5301,2020-08-14,127.2272720336914,129.04545593261722,126.36363220214844,128.63636779785156,599459.0,-0.012349998128455941,1.4081689976809388,2.583335664531155,50.85227530111093,55.249597793399296,1.043848155892789,0.3803476895732416,-6.949003564314353,-15.199373923878767,35.873859570460034,2.6818237304687784,1.2320921262514162,-0.474998855590826,-2.5903051789674407,1.640307467785803,-1.5326520172791334,0.5826543060974814,3.0454483032226562,26.37371555681774,-25.637018543136545,1.0576531616883136,8,1.090911865234375,-2.045452117919922,-10.465909957885742,-15.90909194946289,-3.772727966308608,4,0.014648115940499418,1.2666756185169021,128.81817626953122,-1.2121231387408808,129.77272033691406,-1.3749888539792874,127.5454559326172,0.014648115940499418
5302,2020-08-17,127.7272720336914,128.40908813476562,127.2727279663086,127.2727279663086,508816.0,0.0039299750124925925,-4.0,-0.32257854926824514,48.358233932186934,53.02502262436845,0.2733050927659235,-0.0959309217744817,-7.220126796420075,-15.391355067734565,34.931719189410174,1.1818161010742188,1.0815583099826824,0.006819152832036934,-2.1024741285951336,2.1161124342592075,-1.0478274878815341,1.0614657935456222,2.4599938964843773,34.88383440156761,-13.325003745309978,1.0546466407135828,8,0.43181610107421875,-1.2727241516113281,-10.170452117919922,-15.818180084228516,-4.136360168457031,0,0.004270413785074645,1.4081689976809388,127.2272720336914,1.2666756185169021,128.81817626953122,-1.2121231387408808,129.77272033691406,0.004270413785074645
5303,2020-08-18,127.18181610107422,128.31817626953122,126.4545440673828,127.31818389892578,757853.0,-0.004270473516989504,-1.3428478256698873,-0.300010070831515,47.78761806821902,51.33712138984029,0.5566377864220442,0.47004437831218127,-6.410779508905733,-14.561149931795626,33.412769954483885,1.8636322021484233,1.1026412741968699,-0.5363639831543026,-2.6479914482568745,1.5752634819482836,-1.5921777157055885,0.5194497493969834,2.9217045104980457,20.930300640940565,-23.957285015824986,1.0558137325512922,8,0.9545440673828125,-0.7272682189941406,-8.454544067382812,-14.204544067382812,-2.7272720336914205,1,0.009292335471408952,-4.0,127.7272720336914,1.4081689976809388,127.2272720336914,1.2666756185169021,128.81817626953122,0.009292335471408952
5304,2020-08-19,127.90908813476562,127.90908813476562,126.59091186523438,127.09091186523438,654019.0,0.005718364904566453,2.222230511003357,-5.999776211256574,52.97617977168868,51.43140070820611,-0.3658776039230247,-0.18056717965255586,-6.858802950280136,-14.953006122448386,32.21541107975646,1.31817626953125,0.6414790811125215,0.13636283874511435,-1.9333210560941723,2.206046733584401,-0.8984791086745361,1.1712047861647505,2.112362064575194,45.33341091586175,0.5201335513035232,1.0348419474196409,8,0.22727203369140625,-0.659088134765625,-8.784088134765625,-14.931816101074219,-4.681816101074219,2,0.0021322612777583405,-1.3428478256698873,127.18181610107422,-4.0,127.7272720336914,1.4081689976809388,127.2272720336914,0.0021322612777583405
5305,2020-08-20,126.31818389892578,127.0454559326172,125.86363220214844,126.59091186523438,804225.0,-0.012437773257859996,1.0000129113057608,-0.33333644162625886,48.238496930771205,51.256327932806784,1.2973222337660246,1.362030974445247,-4.9369032250958895,-13.115270694543014,30.480485372359034,2.0454559326171875,0.25584861921004176,-1.3795413970947266,-3.548615099850167,0.789532305660714,-2.464078248472447,-0.2950045457170063,3.62283729642823,14.285885557537615,-31.332200299418307,1.0845368513777196,8,1.7499923706054688,1.0681800842285156,-6.409091949462891,-12.772727966308594,-4.090911865234375,3,0.008996014139708297,2.222230511003357,127.90908813476562,-1.3428478256698873,127.18181610107422,-4.0,127.7272720336914,0.008996014139708297
5306,2020-08-21,125.59091186523438,126.9545440673828,124.2727279663086,126.5,972582.0,-0.0057574611290590605,1.950006713887707,3.3333146837496854,36.30768118412014,50.156414936779846,1.9599209129886503,2.1305171411037804,-3.8538857086899725,-12.201678868244088,29.330804998359007,2.6818161010742045,-0.061237380714914025,-2.063631820678708,-4.36713275775611,0.23986911639870812,-3.215382289217416,-0.91188135214,4.187013770391417,31.868208889979176,-7.934516353606352,1.151750468538707,8,1.6818122863769531,1.8636360168457031,-5.590909957885742,-12.045455932617188,-0.8636398315429688,4,0.011581602886549858,1.0000129113057608,126.31818389892578,2.222230511003357,127.90908813476562,-1.3428478256698873,127.18181610107422,0.011581602886549858
5307,2020-08-24,128.22726440429688,129.45454406738278,126.5,126.5,823460.0,0.020991586890390934,-2.421067510026646,-1.8999966430561617,47.05881824954448,49.542879098414275,-0.40554541979737735,-0.42751653614256213,-6.109711813952387,-14.596023407609835,28.31117824574062,3.863632202148409,-0.022670697037142418,0.5090847015380859,-1.783285820378751,2.801455223454923,-0.6371005594203325,1.6552699624965044,-3.9545364379882812,76.3156461142746,38.61898650753621,1.1461852609584153,8,-0.9545402526855469,-0.7727165222167969,-7.840902328491211,-14.295448303222656,-3.227264404296875,0,-0.037220791998383684,1.950006713887707,125.59091186523438,1.0000129113057608,126.31818389892578,2.222230511003357,127.90908813476562,-0.037220791998383684
5308,2020-08-25,127.4545440673828,129.22726440429688,127.4545440673828,128.31817626953122,701299.0,-0.006026178133830551,-3.1052668775068377,-0.4999999999999918,45.83332969082056,48.37104999062104,0.39439806914967335,0.29971169075440685,-5.030866515180605,-13.573170631599808,27.13682717700091,1.7727203369140767,-0.005149996110802135,-0.2249996185302905,-2.5072678381691134,2.0572686011085324,-1.366133728349709,0.9161344912891138,-3.1818161010742045,61.4034932736153,25.765087964054075,1.1411341098194112,8,-0.43181991577147016,3.814697279835855e-06,-6.999999999999986,-13.52272796630858,-4.2727279663085795,1,-0.030313805054340004,-2.421067510026646,128.22726440429688,1.950006713887707,125.59091186523438,1.0000129113057608,126.31818389892578,-0.030313805054340004
5309,2020-08-26,129.22726440429688,129.22726440429688,126.7727279663086,127.13636016845705,640021.0,0.01390864758793442,1.3478229140440563,-2.4210586759483617,57.33332676864902,48.30510665523455,-1.6358601576537666,-1.4394099830926734,-6.511581195235209,-15.11049046266092,25.52990765782196,2.4545364379882812,0.20810565177606577,1.47953910827637,-0.9050663551269622,3.8641445716797165,0.2872363765746968,2.6718418399780433,-4.850900115966795,95.6138994774671,53.715133591245696,1.1923027317016701,8,-2.363628387451186,-1.7727165222167969,-6.624990463256836,-14.431808471679688,-6.454536437988281,2,-0.036932766153605745,-3.1052668775068377,127.4545440673828,-2.421067510026646,128.22726440429688,1.950006713887707,125.59091186523438,-0.036932766153605745
5310,2020-08-27,127.2727279663086,129.72726440429688,127.0454559326172,129.45454406738278,647994.0,-0.01512479929833821,-1.0344780684873345,-1.0434796886801683,49.876539116668255,48.19669152362981,0.08537883725294648,0.5656050314116499,-4.256819317272871,-12.948399453876021,24.536303686798313,2.6818084716796733,0.17963755703920015,-0.48863372802733807,-2.8583079492158845,1.8810404931612084,-1.673470838621597,0.6962033825669351,-2.794800082397458,55.00009091710179,10.926961732831046,1.1848371105942728,8,-0.2727317810058594,0.18181991577148438,-4.511363983154297,-12.477272033691406,-4.409095764160156,3,-0.031785725011630905,1.3478229140440563,129.22726440429688,-3.1052668775068377,127.4545440673828,-2.421067510026646,128.22726440429688,-0.031785725011630905
5311,2020-08-28,126.90908813476562,127.7727279663086,126.31818389892578,127.5,736630.0,-0.0028571700894101104,1.5599881836370229,0.27083486318734507,51.92801990002525,48.593334408945175,0.44604410317676013,0.9794624100207443,-3.636415646276575,-12.428742796950473,23.359818492900214,1.4545440673828125,-0.11464059434550222,-0.8522735595703068,-3.2219477807588532,1.5174006616182396,-2.037110670164566,0.3325635510239664,-2.221186790039056,17.33324381483098,-30.385498627671794,1.1848371105942728,8,0.09090805053710938,0.5454597473144531,-3.4886322021484375,-12.090904235839844,-5.5454559326171875,4,-0.036891101889429456,-1.0344780684873345,127.2727279663086,1.3478229140440563,129.22726440429688,-3.1052668775068377,127.4545440673828,-0.036891101889429456
5312,2020-08-31,126.40908813476562,128.04545593261722,126.2272720336914,127.5454559326172,904113.0,-0.00393982816635674,-1.4242451985677462,1.9230749367350342,46.63070544675394,48.46478856211573,0.8262889249279937,1.2915018860998373,-2.8581876026876216,-11.746469924104204,21.75549360174663,1.8181838989258097,-0.4005403852432323,-1.1909095764160185,-3.4603945532189755,1.0785754003869528,-2.32565206481749,-0.05616708801453285,-1.5196122676562425,5.194757068649442,-42.213992110961016,1.1347424884014845,8,0.5909080505371094,1.0454597473144531,-2.9886322021484375,-11.590904235839844,-6.0454559326171875,0,-0.013304550534224413,1.5599881836370229,126.90908813476562,-1.0344780684873345,127.2727279663086,1.3478229140440563,129.22726440429688,-0.013304550534224413
5313,2020-09-01,126.5,127.9545440673828,125.68181610107422,127.0454559326172,820333.0,0.0007191877306911287,-1.0833286709374084,0.4799994628925984,38.888883132814755,46.89953338001861,0.702350129527531,1.0390676361285074,-2.713900847392182,-11.657084486224619,19.828630553444405,2.2727279663085795,-0.44915663801778294,-0.9636344909667969,-3.1475599428573275,1.2202909609237196,-2.055597216912048,0.12832823497846846,-1.4170125914031217,20.22480174259069,-21.102468037601927,1.0919627259452587,9,0.4999961853027344,0.9545478820800781,-2.6818180084228516,-11.0,-5.772727966308594,1,-0.011857707509881465,-1.4242451985677462,126.40908813476562,1.5599881836370229,126.90908813476562,-1.0344780684873345,127.2727279663086,-0.011857707509881465
5314,2020-09-02,129.22726440429688,130.40908813476562,126.9545440673828,127.2727279663086,1072602.0,0.0215594024055088,-1.666670592912127,-3.5833076901557237,51.23966445367382,47.23299643811891,-2.031948250977493,-1.7530156271194244,-5.085900682164976,-14.27708466681186,18.156852456419006,3.909088134765625,-0.42218291564996946,1.7477210998535213,-0.48463718727924743,3.98007938698629,0.6315419562871512,2.8639002434199057,-3.9585059158719957,74.99987895670363,35.268477178555415,1.1161791435663826,9,-1.8863563537597656,-1.7727165222167969,-5.340900421142578,-12.999988555908203,-8.1363525390625,2,-0.0467815234740947,-1.0833286709374084,126.5,-1.4242451985677462,126.40908813476562,1.5599881836370229,126.90908813476562,-0.0467815234740947
5315,2020-09-03,127.68181610107422,130.81817626953122,127.0,130.36363220214844,967441.0,-0.01195915049619567,1.1265820633271684,-1.3720982883463122,51.381215213444094,48.90783355248823,-0.3047774537671586,-0.13954307687305345,-3.2148710379895107,-12.571304490441022,17.561498298623164,3.8181762695312216,-0.37726322287903713,0.1545455932617159,-2.05074499414269,2.359836180666136,-0.9480997004404799,1.257190886963926,-2.1046378338688925,38.9380793870772,-2.3804105254218655,1.1026452937022078,9,0.5681800842285156,-0.13636398315431109,-3.488637924194336,-10.886363983154297,-6.272727966308594,3,-0.038447825106744604,-1.666670592912127,129.22726440429688,-1.0833286709374084,126.5,-1.4242451985677462,126.40908813476562,-0.038447825106744604
5316,2020-09-04,126.18181610107422,129.09091186523438,125.2727279663086,127.0,1082372.0,-0.011747953199636396,-1.8965571128017988,0.3050857583404218,45.572900730659555,48.74273160594547,1.4392048419088184,1.339642171846478,-1.3780264665107893,-10.908632145639785,16.947675678759555,3.8181838989257812,-0.526092196395922,-1.2886360168457003,-3.5737212965047718,0.9964492628133712,-2.431178656675229,-0.14609337701615743,4.636360168457003,16.393411047350785,-24.675767165972484,1.1425426398295375,9,1.8636360168457031,1.363636016845689,-1.988637924194336,-9.386363983154297,-3.0,4,-0.026296846894863557,1.1265820633271684,127.68181610107422,-1.666670592912127,129.22726440429688,-1.0833286709374084,126.5,-0.026296846894863557
5317,2020-09-07,128.31817626953122,128.86363220214844,126.36363220214844,126.36363220214844,568404.0,0.0169308085306501,-1.558141350425119,-2.388881118229001,52.9832926000242,49.53717192919032,-0.7631574690006175,-0.6661972834691312,-3.186802470070475,-12.882035522996048,16.300681321787557,2.6818161010742188,-0.41107692591407385,0.7431789398193018,-1.4932286815317184,2.9795865611703363,-0.3750248708562083,1.861382750494812,2.5,54.91798204038483,10.834523267177431,1.1182038106755159,9,-0.2727241516112997,-0.7727241516113139,-3.840906143188448,-11.5227241516113,-5.045448303222628,0,-0.054197653594879824,-1.8965571128017988,126.18181610107422,1.1265820633271684,127.68181610107422,-1.666670592912127,129.22726440429688,-0.054197653594879824
5318,2020-09-08,126.63636016845705,128.68182373046878,125.36363220214844,128.54545593261722,891007.0,-0.013106608509939721,2.0416571962081127,-0.9767473632439145,46.818171587830044,48.368821353543765,0.8832804281732081,0.9950355667181441,-1.2165675262659903,-11.05627459896182,15.154660163428263,3.318191528320341,-0.048675799884406956,-0.8931823730468551,-3.1687301846113343,1.3823654385176383,-2.0309562788290947,0.24459153273538448,4.070907135009733,24.590116571026435,-18.5365131872885,1.1377739057822445,9,1.4090919494628764,0.9090919494628622,-1.7499942779541158,-9.431812286376967,-4.0,1,-0.049533388025085,-1.558141350425119,128.31817626953122,-1.8965571128017988,126.18181610107422,1.1265820633271684,127.68181610107422,-0.049533388025085
5319,2020-09-09,129.31817626953122,130.04545593261722,127.0,127.0,882501.0,0.021177299296242458,-1.6274584660751674,-1.2142797197766606,57.11206795202318,49.172769001916535,-1.9939710079873834,-1.815670210630259,-3.5743206802325886,-13.492899459394778,13.566076732264703,3.4090957641601705,0.006097815692442055,1.8113609313964503,-0.37727446314588065,3.999996325938781,0.7170432341252706,2.9056786286676157,1.2804002471924036,72.95078922423089,25.094695760491163,1.0943176972711661,9,-1.2727241516112997,-1.772724151611314,-3.954536437988253,-11.545448303222628,-9.136360168457003,2,-0.06643230274090961,2.0416571962081127,126.63636016845705,-1.558141350425119,128.31817626953122,-1.8965571128017988,126.18181610107422,-0.06643230274090961
5320,2020-09-10,128.54545593261722,130.13636779785156,128.31817626953122,129.77272033691406,688155.0,-0.005975342053258337,-1.1621665759389916,-0.529409441562881,56.989262837057005,49.73512932825341,-1.1418009635413853,-1.1219520503005072,-2.6029253093516047,-12.50166850772031,11.90498973512709,1.818191528320341,0.1333699736843812,1.0522766113281534,-1.105133200248389,3.2096864229046957,-0.02642829446011774,2.1309815171164246,1.9466036130981195,67.28968590732106,16.69199251251598,1.0787049057882687,9,-0.500003814697294,-1.0000038146973083,-3.079544067382841,-10.772727966308622,-6.000000000000014,3,-0.05799150202003611,-1.6274584660751674,129.31817626953122,2.0416571962081127,126.63636016845705,-1.558141350425119,128.31817626953122,-0.05799150202003611
5321,2020-09-11,129.09091186523438,129.45454406738278,127.90908813476562,128.54545593261722,662009.0,0.0042432922164366005,1.4285868431464868,-0.44444858883499894,52.26733752083069,50.36142178092859,-1.5033067931012454,-1.6028067853035992,-2.871865061855644,-12.82540094610971,11.099142563735429,1.545455932617159,-0.10831600237717964,1.5045505523681584,-0.7626928992342528,3.7717940039705695,0.3709288265669386,2.638172278169364,1.2967610488928187,78.09524722973535,29.48042211533746,1.1336217258012071,9,-1.0454597473144531,-1.5454597473144673,-3.0,-11.318183898925781,-6.545455932617173,4,-0.05950708395714377,-1.1621665759389916,128.54545593261722,-1.6274584660751674,129.31817626953122,2.0416571962081127,126.63636016845705,-0.05950708395714377
5322,2020-09-14,128.27272033691406,130.31817626953122,128.27272033691406,129.81817626953122,460710.0,-0.0063381032521829805,-1.6470582427455376,-2.833328670937517,52.14284572469914,51.83408429113796,-0.43913856847849786,-0.7817364681779111,-1.8175975352916112,-11.754606907780868,10.383159535388648,2.045455932617159,-0.07212029859567792,0.6590866088867244,-1.6283262396359248,2.9464994574093737,-0.4846198153746002,1.802793033148049,-2.9999923706054688,58.71555677377067,11.234336653547416,1.1437064242613264,9,-0.22726821899414062,-0.7272682189941548,-1.9659004211425781,-10.272720336914062,-8.863632202148438,0,-0.03968812871878258,1.4285868431464868,129.09091186523438,-1.1621665759389916,128.54545593261722,-1.6274584660751674,129.31817626953122,-0.03968812871878258
5323,2020-09-15,128.36363220214844,128.86363220214844,127.7727279663086,128.18182373046878,571907.0,0.0007087388884838841,-1.1818084716796875,-0.11764067020130088,47.51959162816704,51.42074286608165,-0.2658506628686439,-0.8216989104580392,-1.679698019752891,-11.624660526543934,9.9636066235576,1.0909042358398438,-0.04509544468632498,0.6909076690673857,-1.6105527412595393,2.9923680793943106,-0.4598225360960839,1.841637874230841,-2.9899952697753918,41.09583371654592,-0.2846604624433482,1.1507302051634598,9,-0.3181800842285156,-0.8181800842285298,-1.965902328491211,-8.795448303222656,-9.545448303222656,1,-0.03966002012020531,-1.6470582427455376,128.27272033691406,1.4285868431464868,129.09091186523438,-1.1621665759389916,128.54545593261722,-0.03966002012020531
5324,2020-09-16,128.18182373046878,129.09091186523438,127.68181610107422,128.54545593261722,814443.0,-0.0014163549952633803,-1.066656968937341,-2.0000839278223856,52.90699575064408,51.59027403688165,-0.27707010800156695,-0.6518297770570882,-1.270869170972972,-11.24838842869329,9.558088714190019,1.4090957641601562,0.14037480675730762,0.4954624176025675,-1.8151089449444555,2.8060337801496047,-0.659823263670944,1.650748098876079,-2.7092960113525635,18.965831580106215,-19.837115187987255,1.155285681273518,9,-0.38637161254887076,-0.6363716125488708,-1.7840938568115519,-8.613639831542997,-9.772735595703153,2,-0.043262479816735366,-1.1818084716796875,128.36363220214844,-1.6470582427455376,128.27272033691406,1.4285868431464868,129.09091186523438,-0.043262479816735366
5325,2020-09-17,127.4545440673828,127.59091186523438,126.40908813476562,127.36363220214844,908586.0,-0.005673812728825389,5.49983215844243,-0.2500104905374961,51.70455141501559,52.27156855736566,0.46330184360485305,0.17386219216825793,-0.32033951562524976,-10.336883576417932,9.278629296139043,1.7727355957031534,0.45347039087519647,-0.2886352539062642,-2.5117804502640553,1.9345099424515269,-1.4002078520851597,0.8229373442726313,-1.8851033772582895,26.74424051275228,-14.1641607874509,1.111572598178894,9,0.38636016845703125,0.09090805053710938,-0.9886322021484233,-7.886360168457017,-6.227272033691392,3,-0.05706134700433774,-1.066656968937341,128.18182373046878,-1.1818084716796875,128.36363220214844,-1.6470582427455376,128.27272033691406,-0.05706134700433774
5326,2020-09-18,127.0454559326172,128.68182373046878,126.9545440673828,128.0,2359650.0,-0.003209678695718532,-2.040001074214815,-10.499664316886346,52.0000153459996,52.162315529140706,1.1262139981875094,0.7352026130097471,0.22978769523827225,-9.685290684248926,9.952098995779396,1.7272796630859801,0.3274294989302291,-0.7704505920410014,-2.7822608259469774,1.2413596418649746,-1.7763557089939894,0.2354545249119866,-1.3810405309045564,16.279187777630796,-27.94272718002196,1.0059051169529867,9,0.7954483032226278,0.49999618530270595,-0.2954540252685689,-7.4772720336914205,-7.636367797851577,4,-0.03542039317318613,5.49983215844243,127.4545440673828,-1.066656968937341,128.18182373046878,-1.1818084716796875,128.36363220214844,-0.03542039317318613
5327,2020-09-21,123.4545440673828,126.7272720336914,122.7727279663086,126.59091186523438,1245080.0,-0.028264780025969327,1.3200010742196242,3.2857234202408043,42.1545558819898,51.64413600626957,4.419415561371721,4.163695864600172,3.834998266544318,-5.823843118020406,9.813510870813987,4.272727966308608,0.21290794379228828,-4.122726440429702,-6.9113643342975735,-1.3340885465618442,-5.517045387363638,-2.728407493495766,6.863632202148423,10.79133041996652,-34.95968273001764,1.394318946933932,9,3.0909080505371094,3.3409080505371094,3.2954578399658345,-3.886360168457017,-5.5,0,-0.007363747860665293,-2.040001074214815,127.0454559326172,5.49983215844243,127.4545440673828,-1.066656968937341,128.18182373046878,-0.007363747860665293
5328,2020-09-22,123.59091186523438,124.59091186523438,123.31818389892578,123.63636016845705,1064450.0,0.0011045992586320441,-3.307730048675937,0.014490744119297077,33.24327070684326,48.992047423471796,4.25285369706063,3.9242305845938006,3.774888216724605,-5.740569249992149,9.667433271366985,1.2727279663085938,0.3336468766428595,-3.793177032470709,-7.1040202053513894,-0.48233385959001396,-5.448598618911063,-2.1377554460303685,6.576355438232383,12.949668955740416,-27.8994039809101,1.6554215864403454,9,2.9545402526855327,3.2045402526855327,3.7159061431884766,-4.022727966308594,-9.909095764160156,1,-0.0338360132420471,1.3200010742196242,123.4545440673828,-2.040001074214815,127.0454559326172,5.49983215844243,127.4545440673828,-0.0338360132420471
5329,2020-09-23,124.4545440673828,125.36363220214844,124.09091186523438,124.5454559326172,863817.0,0.0069878293566612015,-2.1111152555016783,2.0003357394661743,39.999999999999844,47.10435155268767,2.9354571080964433,2.82978970646451,2.95369544171119,-6.372953273565301,9.720451943347594,1.7727203369140625,0.1420001544942977,-2.6909088134765824,-6.127981801453913,0.7461641745007483,-4.409445307465248,-0.972372319487917,5.564832449340784,28.461479864224682,-12.107616685111221,1.718536493988669,9,2.0909080505371094,2.3409080505371094,2.8409099578857564,-4.886360168457017,-10.181816101074205,2,-0.04528850441495613,-3.307730048675937,123.59091186523438,1.3200010742196242,123.4545440673828,-2.040001074214815,127.0454559326172,-0.04528850441495613
5330,2020-09-24,123.2272720336914,124.36363220214844,122.2727279663086,123.63636016845705,988212.0,-0.009861207100858582,1.2439022393253367,4.49983215844118,40.687681012351284,45.81772305174551,3.720233478435972,3.9404770118885466,4.173387013881808,-4.971478045287228,9.808539266643077,2.1818161010742045,0.18443675303346652,-3.7159080505371094,-7.5720485388285965,0.14023243775439198,-5.643978294682853,-1.7878378063913658,6.647171512023874,14.893584095289158,-27.546619772989956,1.9280702441457485,9,3.0681800842285014,3.3181800842285014,4.465908050537109,-3.659088134765625,-9.136360168457031,3,-0.03909998021873318,-2.1111152555016783,124.4545440673828,-3.307730048675937,123.59091186523438,1.3200010742196242,123.4545440673828,-0.03909998021873318
5331,2020-09-25,122.2272720336914,123.0454559326172,121.0454559326172,123.0,831771.0,-0.008115086729556076,3.6315603494728994,1.888903394255809,29.3210031637027,43.28196276719035,4.072505886171911,4.818805724995784,5.15256476752748,-3.80059545504227,10.415879469087164,2.1818161010742045,-0.2866688163818054,-4.481817245483398,-8.877372388932429,-0.08626210203436813,-6.679594817207914,-2.2840396737588833,7.343102888847596,20.79997099608293,-19.233142371686828,2.1977775717245147,9,2.840911865234375,3.7045440673828125,5.499998092651367,-2.659088134765625,-4.863639831542969,4,-0.008181480150553866,1.2439022393253367,123.2272720336914,-2.1111152555016783,124.4545440673828,-3.307730048675937,123.59091186523438,-0.008181480150553866
5332,2020-09-28,124.7272720336914,125.40908813476562,123.2272720336914,123.63636016845705,991145.0,0.02045370037638472,-1.2857154275300926,-1.4117670290176845,43.859658593994524,42.875303541171185,1.1361761730910303,2.304500961555462,2.6222641357627907,-6.069168093146288,10.547166855473664,3.1818161010742188,-0.6762538485206164,-1.8977264404296932,-6.380922492089525,2.5854696112301383,-4.139324466259609,0.34387158540022256,4.3316077494522744,84.37503278258583,40.63745962349794,2.2415980258299144,9,0.340911865234375,1.2045440673828125,2.636363983154297,-5.159088134765625,-4.727272033691406,0,-0.042638500884467634,3.6315603494728994,122.2272720336914,1.2439022393253367,123.2272720336914,-2.1111152555016783,124.4545440673828,-0.042638500884467634
5333,2020-09-29,125.0,125.13636016845705,123.81818389892578,124.2727279663086,588996.0,0.0021865944942252025,1.6363726529895546,0.6666643354687194,33.564040167033525,40.72608625410334,0.3756431635212891,2.017050083842804,2.326175895450149,-6.099275528728427,10.970841720896834,1.3181762695312642,-1.0052729437431651,-1.5499984741210966,-6.091803538445873,2.99180659020368,-3.820901006283492,0.7209040580412847,3.5780743521120826,90.62505463764312,48.49323533235878,2.270902532162387,9,-0.13636016845700283,0.9318161010742188,2.363636016845703,-5.431816101074219,-2.4545440673827983,1,-0.05636364746093758,-1.2857154275300926,124.7272720336914,3.6315603494728994,122.2272720336914,1.2439022393253367,123.2272720336914,-0.05636364746093758
5334,2020-09-30,123.18181610107422,124.81818389892578,123.13636016845705,123.86363220214844,1027515.0,-0.014545471191406256,-3.352951630579786,-0.9374980330448466,31.0897489349545,38.435552645207665,1.5756893451128633,3.5406321085623347,4.112578577378997,-4.022629895119223,10.476948629569252,1.8636398315429545,-1.350348798955281,-3.0659099578857365,-7.661846270002826,1.530026354231353,-5.363878113944281,-0.7679418018271917,4.944301145868167,48.958300550747275,9.595329706572997,2.2979681560585417,9,1.6818237304687784,2.75,4.056819915771484,-3.6136322021484375,1.4545440673828267,2,-0.07712177252042607,1.6363726529895546,125.0,-1.2857154275300926,124.7272720336914,3.6315603494728994,122.2272720336914,-0.07712177252042607
5335,2020-10-01,122.7727279663086,124.90908813476562,122.68181610107422,124.18181610107422,901219.0,-0.003321010744231523,-1.799994245266732,2.0666689046292257,27.508097646508602,35.71422845637534,1.3978166083017243,3.7556402494469694,4.452238674333245,-3.317094309922041,9.86166772397328,2.2272720336914062,-1.6460347511857094,-3.229543685913086,-8.023103739902496,1.564016368076338,-5.626323712907805,-0.8327636589183811,4.928549601774279,39.58335518839039,4.90826494396795,2.3967800269947115,10,1.1136360168457031,3.159088134765625,4.386363983154297,-1.2045440673828125,2.5909042358398438,3,-0.06923361678770046,-3.352951630579786,123.18181610107422,1.6363726529895546,125.0,-1.2857154275300926,124.7272720336914,-0.06923361678770046
5336,2020-10-02,122.86363220214844,122.86363220214844,121.0,121.5,786879.0,0.0007404269445310252,1.7333355712958922,-0.9677408875316743,29.692834719644367,34.32959277167029,0.7278833775404365,3.587323978595876,4.335492173401718,-3.1101903034757186,10.314118049741374,1.8636322021484375,-2.077729059404831,-2.9727302551269474,-7.965669261517576,2.020208751263681,-5.469199758322247,-0.4762607519316333,4.43829606780649,42.267973449061095,10.19456755522139,2.4964695031953124,10,0.340911865234375,3.0454559326171733,4.363639831542969,-0.9772682189941406,6.3636322021484375,4,-0.07140209173110101,-1.799994245266732,122.7727279663086,-3.352951630579786,123.18181610107422,1.6363726529895546,125.0,-0.07140209173110101
5337,2020-10-05,121.36363220214844,123.90908813476562,121.18181610107422,123.4545440673828,871610.0,-0.012208657461241557,-1.2222229129496895,-1.5333400472209995,26.234554470422708,33.55084652317912,2.123394097404258,4.78491804981104,5.775568005181924,-1.3913847306225477,10.610310603101745,2.7272720336914062,-2.514585685333955,-4.125003051757815,-9.353316085604092,1.1033099820884615,-6.739159568680947,-1.510846534834684,5.434141806210093,8.791115554235704,-21.226391454211097,2.6141565169231376,10,1.840911865234375,4.545455932617173,5.863639831542969,0.5227317810058594,6.954544067382784,0,-0.03295880262826534,1.7333355712958922,122.86363220214844,-1.799994245266732,122.7727279663086,-3.352951630579786,123.18181610107422,-0.03295880262826534
5338,2020-10-06,120.36363220214844,121.81818389892578,119.40908813476562,121.40908813476562,959263.0,-0.008239700657066362,1.5853556690901944,0.5000000000000034,24.8537721820164,31.86793232118096,2.9250634708578076,5.576811911786294,6.661758385253648,-0.15439943341975493,11.62267052608277,2.4090957641601562,-2.9992295718671897,-4.811366653442377,-10.483523944679519,0.8607906377947643,-7.647445299060962,-1.9752880078238064,5.970319885541414,17.3553466796875,-13.479313768027858,2.8360786456185734,10,2.0454559326171875,4.749999999999986,6.863639831542969,1.5227317810058594,8.454544067382784,1,-0.0030211135664112154,-1.2222229129496895,121.36363220214844,1.7333355712958922,122.86363220214844,-1.799994245266732,122.7727279663086,-0.0030211135664112154
5339,2020-10-07,120.7272720336914,121.0454559326172,119.7727279663086,120.40908813476562,894099.0,0.003021176952621829,1.666650681373087,-0.30434941253740055,27.844310624947568,30.440891167024983,2.2094568150617846,4.781724755793817,6.197910698817225,-0.28524287433361906,12.09895970695275,1.272727966308608,-3.007508531470748,-4.018181610107419,-9.670375829922449,1.6340126097075967,-6.844278720014927,-1.1920845001999112,4.914193658706026,23.96697998046875,-7.0800205847024635,2.8260971099075105,10,1.6818161010742188,4.386360168457017,6.5,1.1590919494628906,6.590911865234375,2,0.015060258285455097,1.5853556690901944,120.36363220214844,-1.2222229129496895,121.36363220214844,1.7333355712958922,122.86363220214844,0.015060258285455097
5340,2020-10-08,121.09091186523438,121.5,120.13636016845705,121.2727279663086,609235.0,0.0030120769352055543,3.28574854032534,-0.571418295168445,30.330340320390462,30.553039739990293,1.688465502011752,4.038005002467656,5.764064176895033,-0.406527882795217,12.48016784082158,1.3636398315429545,-2.861993955016885,-3.2818145751953125,-8.861605544144453,2.297976393753842,-6.071710059669883,-0.49191909072074225,3.927316071399872,37.37386067708333,4.274641399808161,2.789895484474576,10,1.31817626953125,4.022720336914048,6.306816101074219,0.7954521179199219,5.2727203369140625,3,0.02927922705849717,1.666650681373087,120.7272720336914,1.5853556690901944,120.36363220214844,-1.2222229129496895,121.36363220214844,0.02927922705849717
5341,2020-10-09,121.40908813476562,121.7272720336914,120.59091186523438,121.31818389892578,655314.0,0.002627581745237473,2.124993443482822,-0.4999790189249297,41.37930147460761,30.277444504502856,1.3879862361553137,3.28314656546425,5.38086175270476,-0.4969089491775378,13.055481148538433,1.1363601684570312,-2.9323651989731303,-2.579547119140628,-7.840289051690036,2.68119481340878,-5.209918085415325,0.050823847134068956,3.048225821681754,44.44444444444444,8.171333268340476,2.630370966274704,10,0.8636360168457031,3.4545440673827983,6.488636016845703,0.5681800842285156,3.9090957641601562,4,0.03257205970440391,3.28574854032534,121.09091186523438,1.666650681373087,120.7272720336914,1.5853556690901944,120.36363220214844,0.03257205970440391
5342,2020-10-12,123.18181610107422,123.2727279663086,121.18181610107422,121.36363220214844,787553.0,0.014601278977903531,1.0909038890690266,20.00109106168695,48.484829646826654,31.93531000225765,-0.7007055393616923,1.1694222559509626,3.4744443605489153,-2.053897288520716,13.0067379449901,2.090911865234375,-2.8940771261181766,-0.5522739410400419,-5.418048804073237,4.313500921993153,-2.9851613725566324,1.8806134904765486,0.7706752732049864,97.6469891294689,56.010199920926794,2.4328874315165945,10,-1.0227279663085938,1.6818161010742045,4.613636016845703,-1.2045478820800781,2.5454559326171875,0,0.04907744092896138,2.124993443482822,121.40908813476562,3.28574854032534,121.09091186523438,1.666650681373087,120.7272720336914,0.04907744092896138
5343,2020-10-13,123.2727279663086,123.4545440673828,122.5,122.90908813476562,539759.0,0.0007380299147381475,1.624998688696628,0.20000167846487601,45.35715077847899,33.52057687376037,-1.187249332144546,0.7141731912422529,3.2613317298533957,-1.8936905483442246,13.198554960150968,0.9545440673827983,-2.5764431451655696,-0.20681686401367472,-4.558325081456104,4.144691353428755,-2.3825709727348823,1.9689372447075328,0.22542308401925482,95.06178211830955,49.620318570961096,2.175754108721212,10,-1.1136398315429688,1.5909042358398295,4.522724151611328,-0.7272758483886861,2.9545440673828125,1,0.04092915267196484,1.0909038890690266,123.18181610107422,2.124993443482822,121.40908813476562,3.28574854032534,121.09091186523438,0.04092915267196484
5344,2020-10-14,122.63636016845705,123.5454559326172,122.2272720336914,123.5454559326172,550009.0,-0.0051622756172433615,1.8999890900241172,-2.499989509682563,47.5655324761212,35.74918074371733,-0.7111793597457279,0.9631694342529471,3.775841939242653,-0.9979201312876427,13.336299761958134,1.3181838989257955,-2.7216656309686726,-0.5659114837646371,-4.321780942403208,3.189957974873934,-2.4438462130839156,1.3120232455546414,-3.2272720336914205,73.33322889554805,23.03510602760676,1.877934729319284,10,-0.9772720336914205,2.227272033691378,5.159091949462876,-0.0909080505371378,3.590911865234361,2,0.05040769387302957,1.624998688696628,123.2727279663086,1.0909038890690266,123.18181610107422,2.124993443482822,121.40908813476562,0.05040769387302957
5345,2020-10-15,120.18181610107422,121.5454559326172,119.2727279663086,121.36363220214844,1017077.0,-0.02001481505167957,1.9411602087210293,1.2999907684819187,42.47491282078918,37.16941164384453,1.494339955216276,2.998665722537538,6.147831177470209,1.6419700162983304,14.562930026960222,3.3636322021484517,-2.82163006839788,-2.6568191528320284,-6.072043289553193,0.758404983889136,-4.364431221192618,-0.9492070844714391,3.363639831542983,21.27652735989708,-31.39992426850975,1.7076120683605853,10,1.4090919494628906,4.613636016845689,7.613636016845703,2.7727279663085795,6.6363677978515625,3,0.0593797633399864,1.8999890900241172,122.63636016845705,1.624998688696628,123.2727279663086,1.0909038890690266,123.18181610107422,0.0593797633399864
5346,2020-10-16,122.5454559326172,123.40908813476562,120.36363220214844,120.7727279663086,1114457.0,0.019667200149106945,-1.35086882392954,-1.5000032278264583,41.891903386135134,38.909117078923686,-1.0272006730757113,0.29577613302684824,3.708350346294637,-0.5446483377995293,15.017311207160356,3.2272720336914062,-2.6784873002255694,-0.06817932128905113,-2.85079280072857,2.7144341581504676,-1.4594860610088034,1.3231274184307011,1.0,76.59574848000578,26.775237894021465,1.391306739719756,10,-1.136363983154311,2.249996185302706,5.24999618530272,0.6136322021484091,1.6818161010742045,4,0.03115722439868107,1.9411602087210293,120.18181610107422,1.8999890900241172,122.63636016845705,1.624998688696628,123.2727279663086,0.03115722439868107
5347,2020-10-19,122.5454559326172,123.7272720336914,118.2727279663086,122.59091186523438,488029.0,0.0,3.7058924198941576,-0.02564179811064143,40.68966435308451,40.6686606534868,-0.9408719561835852,0.23629232234866038,3.666114400179154,-0.369458589714867,15.2335863829407,5.4545440673828125,-2.4441868614682676,-0.022724914550764197,-2.7770575077471022,2.731607678645574,-1.3998912111489403,1.354441382047412,-3.272727966308608,78.33336597019628,32.283302878418056,1.3771662965981724,10,-1.5454559326172017,1.749996185302706,5.24999618530272,1.4090881347655966,1.0909042358398438,0,0.022626118163314057,-1.35086882392954,122.5454559326172,1.9411602087210293,120.18181610107422,1.8999890900241172,122.63636016845705,0.022626118163314057
5348,2020-10-20,119.40908813476562,122.18181610107422,119.40908813476562,121.9545440673828,877560.0,-0.02559350547911088,-1.1785707863013206,55.9983215844415,36.9906000647183,41.68491503568355,2.2862813407342486,3.207768909880855,6.680435061840399,2.9118498257726912,15.46154933796197,3.1363677978515767,-2.3512935793303456,-2.9500015258789034,-5.996817247797992,0.09681419604018515,-4.473409386838455,-1.426593664919352,-1.1363601684570312,20.8332750532214,-23.822432489501537,1.5234078609595443,10,1.590911865234375,4.272731781005859,8.386363983154297,4.977272033691378,4.136367797851577,1,0.05291208565126171,3.7058924198941576,122.5454559326172,-1.35086882392954,122.5454559326172,1.9411602087210293,120.18181610107422,0.05291208565126171
5349,2020-10-21,118.81818389892578,120.0454559326172,118.2272720336914,119.9545440673828,850520.0,-0.004948570038261657,1.7586194921777403,0.4464269657532984,36.53251755374213,42.3740458393893,2.880855490784313,3.536055915975595,7.068107080949034,3.606537995551264,16.214455323423056,1.8181838989257955,-2.0638785660196675,-3.2590877532959013,-6.524643734041021,0.006468227449218489,-4.891865743668461,-1.6263097629233414,4.909088134765625,10.743852095170455,-33.12610554233639,1.6327779903725628,10,2.159088134765625,4.840908050537109,8.97726821899414,5.74999618530272,6.272727966308594,2,0.06235651725722602,-1.1785707863013206,119.40908813476562,3.7058924198941576,122.5454559326172,-1.35086882392954,122.5454559326172,0.06235651725722602
5350,2020-10-22,118.40908813476562,118.81818389892578,117.2272720336914,118.2272720336914,1081043.0,-0.003443040035927103,2.1817994552653865,-0.15999865722246667,35.15153488003048,41.68207177332517,3.206753010999961,3.758371207454232,7.29579920813282,4.127527634368278,16.43131543917921,1.590911865234375,-1.649436973886992,-3.42727432250976,-7.029193109028569,0.17464446400904876,-5.228233715769164,-1.6263149292503556,5.208183898925782,18.181786170372597,-24.82128896887763,1.8009593932594052,10,2.0681838989257812,4.545459747314467,9.261363983154283,6.159091949462876,7.136367797851577,3,0.06602689052066357,1.7586194921777403,118.81818389892578,-1.1785707863013206,119.40908813476562,3.7058924198941576,122.5454559326172,0.06602689052066357
5351,2020-10-23,121.2272720336914,122.7272720336914,118.9545440673828,119.09091186523438,1004162.0,0.0238004020073046,-2.132069735404469,11.750115395912887,49.58218377181478,41.80400000943496,0.4023809242811467,0.9079812331292629,4.376506510564468,1.4184393439830671,15.635842933234361,4.318183898925781,-1.2431298227693333,-0.5590904235839815,-4.165920810338761,3.047739963170798,-2.3625056169613714,1.2443247697934083,2.1343999999999994,61.53846153846154,13.620893889724861,1.8034151933773923,10,-0.75,1.727275848388686,6.465906143188462,3.477272033691392,3.909088134765639,4,0.046119258244799566,2.1817994552653865,118.40908813476562,1.7586194921777403,118.81818389892578,-1.1785707863013206,119.40908813476562,0.046119258244799566
5352,2020-10-26,119.40908813476562,121.40908813476562,119.13636016845705,120.86363220214844,873470.0,-0.014998142484147214,-1.2727279663086117,-0.6808515197291592,47.21486131516852,42.010412291289356,1.8205771371664383,2.4320016287019968,6.054250550140438,3.3260929034898936,15.911532169534537,2.2727279663085795,-0.9403948299840721,-2.1113651275634737,-5.587059708750786,1.3643294536238386,-3.849212418157137,-0.37351783696981045,3.7072078989257875,39.66938365589488,-11.613678451910133,1.7378472905936586,10,1.0681838989257812,2.5681838989257812,8.284090042114244,5.863636016845689,4.7272720336914205,0,0.04035022772712216,-2.132069735404469,121.2272720336914,2.1817994552653865,118.40908813476562,1.7586194921777403,118.81818389892578,0.04035022772712216
5353,2020-10-27,117.9545440673828,119.36363220214844,117.13636016845705,119.31818389892578,1054002.0,-0.012181183945908836,2.0625180305167943,0.9375032782585988,42.39401913785473,41.43579969814864,2.728314683005266,3.511701171450653,7.366141628677781,4.88070127413765,16.431961624951562,2.2727279663085795,-0.9375314487589606,-3.213636398315444,-6.632121483695599,0.20484868706471104,-4.922878941005521,-1.5043938556253664,4.926191006308613,14.634176296239218,-38.44752391355717,1.7092425426900784,10,2.4772720336914205,3.31818008422853,8.71590805053711,7.318180084228516,5.090911865234403,1,0.04816953976633953,-1.2727279663086117,119.40908813476562,-2.132069735404469,121.2272720336914,2.1817994552653865,118.40908813476562,0.04816953976633953
5354,2020-10-28,113.68181610107422,117.0,112.86363220214844,116.36363220214844,1820811.0,-0.036223513049804534,1.0919528255111117,1.9666601393123693,33.26488501129951,40.41246327487201,6.255046903457085,7.416467185930941,11.420180199823022,9.23038951323494,17.122906119942925,5.090911865234361,-1.2992581452869132,-7.011364364624029,-11.667703885907002,-2.355024843341056,-9.339534125265516,-4.6831946039825425,8.854256478303128,8.294949054296447,-44.84151444409708,2.328169760641487,10,4.613636016845703,5.4545440673828125,12.988636016845689,12.863636016845689,8.545455932617188,2,0.08676532597590847,2.0625180305167943,117.9545440673828,-1.2727279663086117,119.40908813476562,-2.132069735404469,121.2272720336914,0.08676532597590847
5355,2020-10-29,114.2727279663086,115.13636016845705,112.36363220214844,113.5454559326172,1151815.0,0.00519794533110729,1.2592681236226273,-0.2711863924599746,34.077101137236866,39.54415191388331,5.294562342519953,6.488789602126602,10.66422393056996,8.752589657792797,17.72296235917986,2.772727966308608,-1.65374894089787,-5.995452499389643,-11.351655135833198,-0.6392498629460874,-8.67355381761142,-3.317351181167865,7.489549382890445,18.421093314624816,-34.33537753880448,2.6781013182217803,10,3.772724151611328,4.6136322021484375,12.397724151611314,12.272724151611314,8.090904235839844,3,0.09466986648043751,1.0919528255111117,113.68181610107422,2.0625180305167943,117.9545440673828,-1.2727279663086117,119.40908813476562,0.09466986648043751
5356,2020-10-30,114.09091186523438,114.86363220214844,113.18181610107422,113.18181610107422,1195118.0,-0.00159107167834327,-2.6999756623614224,1.250007867820638,28.16596871091295,38.15263017586425,4.638800869546756,6.302826445314594,10.698925789005472,9.060672916361426,17.767647659051907,1.6818161010742188,-2.050891164757303,-5.73863258361817,-11.611792824706143,0.13452765746980333,-8.675212704162163,-2.802052463074176,6.731500969259599,19.095551135874818,-26.826639916365114,2.9365801205439883,10,3.454540252685547,4.795448303222656,12.329540252685533,12.454540252685533,9.727272033691406,4,0.1003983917747373,1.2592681236226273,114.2727279663086,1.0919528255111117,113.68181610107422,2.0625180305167943,117.9545440673828,0.1003983917747373
5357,2020-11-02,117.36363220214844,117.81818389892578,113.9545440673828,114.5454559326172,1140502.0,0.028685197474622948,1.0731687347249648,3.0999773408192395,37.68938773810461,38.23027325068495,0.6188143459745419,2.861796944399032,7.229096803564829,5.928000242257511,17.907143066537007,3.863639831542983,-2.127355733877792,-2.2659122467041044,-8.19130543830778,3.6594809448995704,-5.228608842505935,0.6967843490977259,2.612902569110986,71.42857142857143,30.411796465714716,2.962696595801834,11,0.18181991577148438,1.5227279663085938,8.136367797851562,8.568183898925781,5.454551696777344,0,0.06622773869950427,-2.6999756623614224,114.09091186523438,1.2592681236226273,114.2727279663086,1.0919528255111117,113.68181610107422,0.06622773869950427
5358,2020-11-03,120.0,120.2272720336914,117.81818389892578,118.59091186523438,1161703.0,0.022463243070993677,1.5853686494452859,0.5000000000000026,44.93007808683009,39.163335532139165,-2.1511322629770433,0.20742470291051518,4.4471021252459195,3.412143263437258,17.16821772319345,2.8636398315429688,-2.331820149839288,0.38863716125487713,-5.529498966448884,6.306773288958638,-2.5704309025970105,3.3477052251067647,-7.6363677978515625,97.10983668428248,57.69486590127847,2.959068063851883,11,-2.454547882080078,-1.2500038146972656,5.5,5.931816101074219,2.590911865234375,1,0.03446966807047547,1.0731687347249648,117.36363220214844,-2.6999756623614224,114.09091186523438,1.2592681236226273,114.2727279663086,0.03446966807047547
5359,2020-11-04,122.5454559326172,122.5454559326172,118.18181610107422,118.86363220214844,1299652.0,0.02121213277181,1.3703686819289387,2.6129123080588323,54.52962156437139,41.31645627484371,-4.595543921605767,-2.3134448683526756,1.7254464033324979,0.9829014648369281,16.34141906305711,4.363639831542983,-2.486376016821609,2.843183898925801,-3.2016303490806166,8.887998146932219,-0.17922322507740773,5.86559102292901,-10.0245509338379,100.0,55.88271197988522,3.022407124003211,11,-5.00000381469728,-3.9090957641601705,2.8522720336914062,3.386360168457017,1.0909042358398438,2,0.0040801186481767004,1.5853686494452859,120.0,1.0731687347249648,117.36363220214844,-2.6999756623614224,114.09091186523438,0.0040801186481767004
5360,2020-11-05,124.63636016845705,125.40908813476562,123.0454559326172,123.2272720336914,1132264.0,0.017062274728403937,-1.6666724050371684,0.38271471909553806,54.049286045884195,41.81280097196253,-6.381273926052785,-4.348040332878568,-0.4579837983884829,-0.9661120396559966,15.976399432115878,2.8636322021484233,-2.278930961630124,4.756815719604504,-1.656203055514382,11.16983449472339,1.5503063320450678,7.963325107163939,-11.71447313232423,93.68029136687741,51.45420370451872,3.206509387559441,11,-5.750000000000014,-5.750000000000014,0.7613677978515625,1.2954559326171733,-1.4545440673828267,3,-0.019328935244173895,1.3703686819289387,122.5454559326172,1.5853686494452859,120.0,1.0731687347249648,117.36363220214844,-0.019328935244173895
5361,2020-11-06,125.36363220214844,126.13636016845705,123.31818389892578,124.81818389892578,835201.0,0.005835151417358686,1.6956531257867602,0.38709310636085636,55.30820844947036,42.71206176466274,-7.219284328925667,-5.021302212809076,-1.2595155261708584,-1.568322907685669,15.775352034950465,2.818176269531264,-1.9778111114273145,5.286360549926755,-1.5547864800494153,12.127507579902925,1.8657870349386627,8.706934064914847,-11.692513100097656,93.65670964085179,53.68473230338529,3.4205735149880874,11,-6.113636016845703,-6.113636016845703,-0.4545421600341797,0.5681838989257812,-1.5454483032226562,4,-0.023930385130852883,-1.6666724050371684,124.63636016845705,1.3703686819289387,122.5454559326172,1.5853686494452859,120.0,-0.023930385130852883
5362,2020-11-09,129.22726440429688,131.31817626953122,126.7272720336914,127.0,2107587.0,0.03081940220045909,-2.311480191290641,4.083364804945939,67.99999440510925,45.55717012769102,-10.665318577142344,-8.863224626823097,-5.137923792135169,-5.272270806659492,16.736162477123617,5.954544067382784,-1.4854549043776615,8.847720336914065,0.9728711102724787,16.722569563555666,4.910295723593265,12.785144950234866,-14.558926016933597,84.51175520819517,40.3789740562408,3.9374246133208004,11,-7.3863601684570455,-7.3863601684570455,-4.670448303222656,-3.318176269531264,-7.681808471679673,0,-0.04185711529455882,1.6956531257867602,125.36363220214844,-1.6666724050371684,124.63636016845705,1.3703686819289387,122.5454559326172,-0.04185711529455882
5363,2020-11-10,128.31817626953122,129.59091186523438,127.4545440673828,128.77272033691406,1911857.0,-0.0070348013552427036,1.0434646174953248,-0.2040817724675737,67.21580468947661,49.32949453637737,-9.087162834232856,-7.965140193388791,-4.257410864702962,-4.231840050009296,17.837127108671275,2.1363677978515767,-1.4655400639845055,7.686359786987282,-0.8723105458582268,16.24503011983279,3.4070246205645276,11.965694953410036,-11.984854093951157,77.16262372888045,27.616406273764,4.279335166422754,11,-6.477272033691392,-6.477272033691392,-3.761360168457003,-2.409088134765611,-5.727264404296847,1,-0.04286214572636038,-2.311480191290641,129.22726440429688,1.6956531257867602,125.36363220214844,-1.6666724050371684,124.63636016845705,-0.04286214572636038
5364,2020-11-11,128.81817626953122,129.40908813476562,127.90908813476562,128.63636779785156,903791.0,0.0038965641075645596,1.2000067138876767,-0.3999798583368825,68.80131521286762,53.18774054478078,-8.062089583261738,-8.409423635810214,-4.868686521907364,-4.554887061199594,18.88086950944074,1.5,-1.226487997683435,7.877268981933568,-1.4023524772578924,17.156890441125043,3.237458252337831,12.517079711529306,-10.98636868455604,69.78019444408564,15.594631424883246,4.639810729595737,11,-6.568180084228501,-6.977272033691392,-5.05681610107419,-3.7045440673827983,-6.181816101074176,2,-0.0483415041621712,1.0434646174953248,128.31817626953122,-2.311480191290641,129.22726440429688,1.6956531257867602,125.36363220214844,-0.0483415041621712
5365,2020-11-12,127.31818389892578,129.59091186523438,127.31818389892578,127.7727279663086,1126896.0,-0.011644260259258354,-9.000033569438383,-2.5001258917335005,61.551737908952944,56.89727045567411,-5.047827790286561,-6.690400187553507,-3.449872073442293,-2.8943028001859545,18.787074367162734,2.2727279663085938,-0.7608191398038429,6.020458221435547,-3.6757274507878037,15.716643893658912,1.1723653853238716,10.868551057547222,-8.137739445495,50.00004768376147,-3.120944952727335,4.8480928361116815,11,-4.681823730468778,-5.477279663085952,-3.55682373046875,-2.204551696777358,-5.1363677978515625,3,-0.028918286592837572,1.2000067138876767,128.81817626953122,1.0434646174953248,128.31817626953122,-2.311480191290641,129.22726440429688,-0.028918286592837572
5366,2020-11-13,126.36363220214844,128.0,126.36363220214844,126.86363220214844,1149688.0,-0.0074973712909315315,-5.54547119140625,1.1000033569438383,63.63636907622039,59.780268382131425,-2.4242491086125284,-5.7288550980218815,-2.540907104172902,-1.7721927430539637,19.472891015685352,1.6363677978515625,0.3683808361673613,4.874997711181635,-5.071741859672159,14.821737282035443,-0.09837207424526184,9.848367496608532,-5.969414567107606,0.0,-52.55786851227026,4.973369785426901,11,-1.795452117919936,-4.522727966308608,-2.6022720336914062,-1.2500000000000142,-6.227272033691392,4,-0.02517984047802735,-9.000033569438383,127.31818389892578,1.2000067138876767,128.81817626953122,1.0434646174953248,128.31817626953122,-0.02517984047802735
5367,2020-11-16,125.31818389892578,127.2727279663086,125.2727279663086,127.09091186523438,1187065.0,-0.00827333216846926,-1.1463374694499142,3.5454559326171875,64.67393171736181,61.97402989663495,-0.14727367601467733,-4.7063260001987,-1.6230054391994742,-0.5838860615116062,19.356018337137346,2.0,1.5199881462394984,3.690913009643552,-6.39417665693648,13.776002676223598,-1.3516318236464713,8.733457842933575,-3.8315704004359077,1.0526631954812162,-53.976507504434764,5.042544833290021,11,-0.5681877136230611,-3.4772796630859517,-1.7500057220458984,-0.20455169677735796,-4.318183898925781,0,-0.0119695319013704,-5.54547119140625,126.36363220214844,-9.000033569438383,127.31818389892578,1.2000067138876767,128.81817626953122,-0.0119695319013704
5368,2020-11-17,125.7272720336914,126.31818389892578,124.81818389892578,125.31818389892578,745584.0,0.0032643956530329366,-1.1290364498733025,-0.23076757547717933,78.37262579349876,64.62325258876021,0.38161916997027845,-4.867353650768592,-2.1032980529573706,-0.8593507279351655,19.1755719120885,1.5,2.9341623813424462,3.7840919494628906,-6.4037399234059365,13.971923822331732,-1.309823986971523,8.878007885897304,-3.2575022580974036,19.04755815087336,-40.16261334111445,5.093915936434418,11,1.4545440673828125,-3.8863677978515767,-2.215911865234375,-0.613639831542983,-3.4545440673828125,1,-0.03326101038725782,-1.1463374694499142,125.31818389892578,-5.54547119140625,126.36363220214844,-9.000033569438383,127.31818389892578,-0.03326101038725782
5369,2020-11-18,126.2272720336914,127.68181610107422,125.63636016845705,125.81818389892578,751113.0,0.003976861916370922,-4.2940642154734805,1.0,78.27960187439855,67.31550990303958,0.5127266589210251,-5.042346913212555,-2.7566167462423294,-1.2221890137794276,18.735591746363355,2.0454559326171733,4.03161318085364,3.913637542724615,-6.334388969275409,14.161664054724639,-1.210375713275397,9.037650798724627,-2.8726616087036803,29.5237471046452,-33.40651744144317,5.124013256000014,11,1.0909080505370952,-4.386367797851577,-2.715911865234375,-1.113639831542983,-3.9545440673828125,2,-0.02880803894333106,-1.1290364498733025,125.7272720336914,-1.1463374694499142,125.31818389892578,-5.54547119140625,126.36363220214844,-0.02880803894333106
5370,2020-11-19,126.2272720336914,126.9545440673828,125.63636016845705,125.68181610107422,939735.0,0.0,-3.142836590336986,1.3333457665050354,78.95881052272469,69.94335457784562,0.8516945889172405,-4.665815336828956,-2.8881856416000744,-1.144600316974902,17.971766080749692,1.3181838989257528,4.814827244991264,3.522728347778326,-6.694590300373079,13.740046995929717,-1.5859309762973766,8.631387671854029,-2.0763050242493364,44.28565605315468,-23.190165567435713,5.108659324075696,11,1.8409080505371094,-4.386367797851577,-2.965911865234375,-1.113639831542983,-2.2272720336914062,3,-0.028447987565443977,-4.2940642154734805,126.2272720336914,-1.1290364498733025,125.7272720336914,-1.1463374694499142,125.31818389892578,-0.028447987565443977
5371,2020-11-20,126.81818389892578,127.68181610107422,125.90908813476562,125.90908813476562,1142169.0,0.004681332771547586,-2.899980697734921,1.6666713290625788,75.8706844684496,70.81787569599454,0.5462534201948017,-5.0766779146276235,-3.624096985617939,-1.620313765243651,18.983921504441334,1.7727279663085938,5.169578856337566,3.834094619750971,-6.5180868558533405,14.186276095355282,-1.3419961180511848,9.010185357553127,-1.9504959634747934,69.84137133600822,2.7471732336468335,5.176090737802158,11,0.3863639831542969,-4.977279663085952,-3.6250038146972656,-1.7727317810058736,-3.3181838989257812,4,-0.03655917199970904,-3.142836590336986,126.2272720336914,-4.2940642154734805,126.2272720336914,-1.1290364498733025,125.7272720336914,-0.03655917199970904
5372,2020-11-23,124.2272720336914,127.4545440673828,124.2272720336914,127.2727279663086,783123.0,-0.020430129068078506,-1.1194015642301258,-3.349983635036129,61.59601822121709,70.19345497729904,2.6298904707644937,-2.220118563805812,-1.184904002617401,1.053755576124928,19.81790634689936,3.227272033691392,5.351379440456455,1.0022735595703125,-9.223087240319899,11.227634359460524,-4.110406840374793,6.114953959515418,7.090904235839815,0.0,-60.682670491601826,5.112680399945105,11,2.6818199157714844,-2.3863677978515767,-1.125,0.8181800842285014,-1.2272720336914062,0,-0.03293086774154452,-2.899980697734921,126.81818389892578,-3.142836590336986,126.2272720336914,-4.2940642154734805,126.2272720336914,-0.03293086774154452
5373,2020-11-24,123.63636016845705,125.18181610107422,123.63636016845705,125.09091186523438,815856.0,-0.004756700002831127,-1.1249927878689552,0.47761377244008413,53.351943389671426,68.47685810805501,2.7790979544551675,-1.2455752835685558,-0.758636391344325,1.718700932038061,19.959916123392464,1.5454559326171733,5.43083223881797,0.12727088928224362,-9.792702515259933,10.047244293824434,-4.8327158129888375,5.087257591553339,7.539998016357387,0.0,-53.40799931606401,4.959986702271093,11,2.9772758483886577,-1.795455932617216,-0.9886341094970845,0.9090919494628622,-1.5909042358398438,1,-0.021323501960628377,-1.1194015642301258,124.2272720336914,-2.899980697734921,126.81818389892578,-3.142836590336986,126.2272720336914,-0.021323501960628377
5374,2020-11-25,123.5454559326172,123.7727279663086,121.86363220214844,122.90908813476562,1366557.0,-0.000735254869328017,2.5,-0.4375009834724322,46.1783570572919,66.76870468009268,2.283551247210241,-0.3982411824453891,-0.830966205316102,1.8816843743899057,18.748013285448156,1.9090957641601562,4.762950023927289,-0.45681533813474573,-9.234650445021785,8.32101976875228,-4.845732891578265,3.932102215308774,7.329302331542934,28.906335029720896,-18.605786788715843,4.388917553443514,11,1.386360168457017,-1.7045516967773722,-1.2045459747314595,0.999996185302706,0.5,2,-0.010301697919207653,-1.1249927878689552,123.63636016845705,-1.1194015642301258,124.2272720336914,-2.899980697734921,126.81818389892578,-0.010301697919207653
5375,2020-11-26,125.09091186523438,125.36363220214844,123.5,124.0454559326172,698326.0,0.012509209027162349,1.3428702966593453,1.6428485793069785,49.09640777474553,65.15315342437326,0.43463851183670954,-1.1506657557667381,-2.501617402885259,0.4180261614797587,17.53010946954391,1.8636322021484375,4.174131963176293,0.5477313995361328,-6.944844839507567,8.040307638579833,-3.198556719985703,4.294019519057983,5.243178835205072,55.46884937208317,13.2239037410598,3.7462881195218487,11,-0.3181877136230469,-3.2500076293945455,-2.7727298736572266,-0.5681877136230611,-2.3636398315429688,3,-0.022529085901635493,2.5,123.5454559326172,-1.1249927878689552,123.63636016845705,-1.1194015642301258,124.2272720336914,-0.022529085901635493
5376,2020-11-27,125.5454559326172,126.09091186523438,125.0,125.2272720336914,1053508.0,0.003633709760406223,-1.8235340580354058,0.3043494125374183,34.24127359815256,61.77174696668333,-0.16558161213194467,-0.7410587723628481,-3.06546799758938,0.008109718544901057,16.322932922891265,1.090911865234375,3.457566978371858,0.4295482635498189,-5.224572302638322,6.083668829737945,-2.3975120195442514,3.256608546643889,4.280407257924779,65.85372510275529,27.759135252042284,2.827060283094065,11,-0.7727317810058736,-3.704551696777372,-3.8295459747314595,-1.5227317810058878,-2.5454559326172017,4,-0.012309931260647722,1.3428702966593453,125.09091186523438,2.5,123.5454559326172,-1.1249927878689552,123.63636016845705,-0.012309931260647722
5377,2020-11-30,125.13636016845705,126.63636016845705,125.13636016845705,125.40908813476562,1533913.0,-0.0032585469630993513,-9.999972025625674,-0.8571394317227321,35.772364380198866,57.0383845874278,0.24027790381614977,0.295350044799477,-2.656922619693276,0.41636054553107726,16.326635013555226,1.5,3.071643995580075,-0.3681838989257642,-4.690342361364358,3.9539745635128156,-2.529263130145054,1.7928953322935257,4.211769162781323,68.5714331386846,33.95557740778024,2.1610792312192917,11,-0.36363601684571734,-3.295455932617216,-3.4204502105713033,-1.1136360168457315,-1.1818161010742472,0,-0.013076616310832456,-1.8235340580354058,125.5454559326172,1.3428702966593453,125.09091186523438,2.5,123.5454559326172,-0.013076616310832456
5378,2020-12-01,124.13636016845705,126.13636016845705,124.13636016845705,126.13636016845705,803418.0,-0.007991282459021587,1.0,7.333314683750068,29.96109483077862,51.66966158258114,1.1073214375331304,1.7087321688200774,-1.673500655406528,1.4394489717076766,17.040038108689828,2.0,2.652258056638459,-1.5750019073486214,-5.112811323175933,1.9628075084786758,-3.34390661526227,0.19390280056502718,4.762699335035919,47.61905523114098,16.730358640493396,1.76890470791365,12,0.6363639831542827,-2.295455932617216,-2.909088134765639,-0.11363601684573155,0.5454559326171733,1,-0.00915412830628326,-9.999972025625674,125.13636016845705,-1.8235340580354058,125.5454559326172,1.3428702966593453,125.09091186523438,-0.00915412830628326
5379,2020-12-02,123.0454559326172,124.7272720336914,123.0454559326172,124.09091186523438,751773.0,-0.008787950882073958,-2.2173830548055773,0.5227279663085866,31.048385186448584,46.34628098966158,1.8991349029489868,2.9924397176835527,-0.6400343677871092,2.5248333572634607,17.78598347437873,1.6818161010742045,2.2351703242266865,-2.6909061431884567,-6.140484219744437,0.7586719333675234,-4.415695181466447,-0.9661171049104667,5.43147793279509,0.0,-27.29512168582543,1.7247890382779876,12,1.7272682189941264,-1.2045516967773722,-2.1931858062744283,0.9318122863769389,0.7727279663085795,2,-0.008127077854444553,1.0,124.13636016845705,-9.999972025625674,125.13636016845705,-1.8235340580354058,125.5454559326172,-0.008127077854444553
5380,2020-12-03,122.2272720336914,123.2727279663086,122.2272720336914,123.0,780820.0,-0.006649444245822922,-1.7058835145088513,0.7391301174925299,31.42858121555288,41.40826951711749,2.3358932616693693,3.8165640827329668,0.1495846674517054,3.3145392360250696,17.694783000018955,1.0454559326171875,1.4454819113759783,-3.3886356353759766,-7.153754512374064,0.3764832416220969,-5.27119507387502,-1.5060761968769327,5.852863731925055,0.0,-29.477612305094624,1.8825594384990396,12,2.4318161010742188,-0.3863677978515767,-3.5113658905029297,-0.3863677978515767,-0.409088134765625,3,0.014875435479118071,-2.2173830548055773,123.0454559326172,1.0,124.13636016845705,-9.999972025625674,125.13636016845705,0.014875435479118071
5381,2020-12-04,122.36363220214844,123.0,121.40908813476562,122.13636016845705,934934.0,0.0011156280115574013,1.1212050313057897,-0.2941164854911302,35.55552405839872,38.51488127680434,1.6776246838553845,3.63004180933126,0.0178931278678931,3.149479059009522,17.497678195682532,1.590911865234375,0.580701414841954,-3.1022754669189396,-7.1389552790435005,0.9344043452056354,-5.12061537298122,-1.0839355608566592,5.343513349659943,18.260845451135395,-14.200449601933514,2.0183399060622866,12,1.6590919494628906,-0.11363601684571734,-3.897726058959961,-0.772727966308608,0.6363677978515625,4,0.0029717966441387134,-1.7058835145088513,122.2272720336914,-2.2173830548055773,123.0454559326172,1.0,124.13636016845705,0.0029717966441387134
5382,2020-12-07,123.81818389892578,123.81818389892578,121.31818389892578,122.40908813476562,948000.0,0.011887124226374501,2.54837487073143,6.200040283326447,41.532276621952704,37.20158496928004,0.17761992966329387,1.8440216682054427,-1.4955864679705257,1.65552389922766,16.093481789843242,2.5,-0.3099937458367208,-1.3772697448730469,-5.062360762502664,2.3078212727565557,-3.2198152536878553,0.4652757639417615,3.3851170595191746,51.886852206077805,16.996450808731133,1.8425455088148044,12,0.159088134765625,-1.1818237304687784,-5.602277755737305,-2.2272796630859517,-1.6818237304687358,0,-0.006607946209206794,1.1212050313057897,122.36363220214844,-1.7058835145088513,122.2272720336914,-2.2173830548055773,123.0454559326172,-0.006607946209206794
5383,2020-12-08,122.81818389892578,123.7272720336914,122.7727279663086,123.36363220214844,906184.0,-0.008076358160900798,-2.000011989113885,-0.38709101048767414,35.521257540134116,36.017462800706944,1.1726759528939112,2.5411344544510683,-0.5761416026849986,2.6120827363579906,14.613400865389458,1.0454559326171875,-1.1554703136860383,-2.1022701263427734,-5.623395070023719,1.4188548173381719,-3.862832598183246,-0.3417076545023008,3.7966053535672586,44.000035807320806,8.082521548747096,1.760562471840473,12,1.159088134765625,1.7499961853027202,-4.602277755737305,-1.2272796630859517,-2.4545516967773438,1,0.009252377232610742,2.54837487073143,123.81818389892578,1.1212050313057897,122.36363220214844,-1.7058835145088513,122.2272720336914,0.009252377232610742
5384,2020-12-09,122.59091186523438,124.18181610107422,122.5,123.63636016845705,816785.0,-0.0018504754465221707,-1.740738898800828,1.9166771572042278,34.8485089311543,34.43436292919681,1.3972414425827253,2.4010584730791322,-0.37511202789261233,2.8006829792140593,13.115308532664882,1.6818161010742188,-1.526710257904,-2.018178939819336,-5.170040912876246,1.133683033237574,-3.594109926347784,-0.44224795329088806,3.494216851901939,44.444533252340534,9.189564185521569,1.575930986528452,12,1.3863601684570312,2.159084320068345,-4.443187713623047,-1.0000076293945455,-1.7727279663085938,2,0.017055948145147992,-2.000011989113885,122.81818389892578,2.54837487073143,123.81818389892578,1.1212050313057897,122.36363220214844,0.017055948145147992
5385,2020-12-10,123.63636016845705,124.86363220214844,122.90908813476562,123.0454559326172,1024299.0,0.008527942955281587,-3.526294401893861,-0.5652161221347229,37.226253673943766,34.766027382062504,0.13831178780664288,1.123222556761334,-1.4220075010340594,1.7062823636571238,11.849339016784429,2.2727203369140625,-1.646452090239677,-0.7886394500732337,-3.6947795637927072,2.11750066364624,-2.2417095069329775,0.6644306067865102,1.9720740668582124,65.38457400222545,33.07920475524827,1.4530700568597386,12,0.3409118652343608,2.681819915771456,-5.545454025268569,-2.045455932617216,-3.318176269531264,3,0.0014706331553355767,-1.740738898800828,122.59091186523438,-2.000011989113885,122.81818389892578,2.54837487073143,123.81818389892578,0.0014706331553355767
5386,2020-12-11,123.18181610107422,123.81818389892578,122.2272720336914,123.63636016845705,707711.0,-0.00367645947165951,2.888849517912758,-0.7692347419659121,44.93391125859938,35.78397703521812,0.24844029298158432,1.398892738153009,-0.9771528464374768,2.1305074335792256,10.767180441605682,1.590911865234375,-1.6367256967315598,-1.084092712402338,-3.890020666290752,1.721835241486076,-2.487056689346545,0.318871264541869,1.9975931006020886,52.56407773466836,15.504235656297737,1.4029639769442084,12,0.5454559326171875,3.1363639831542827,-4.2954559326171875,-1.5909118652343892,-4.090904235839844,4,-0.011070077104802012,-3.526294401893861,123.63636016845705,-1.740738898800828,122.59091186523438,-2.000011989113885,122.81818389892578,-0.011070077104802012
5387,2020-12-14,123.81818389892578,125.36363220214844,123.7272720336914,124.0,602538.0,0.005166085531077114,-7.99989509682563,0.3999966430561492,50.87722010450661,38.10799095452123,-0.664448447626512,0.6792102868509176,-1.5676583007185059,1.4592297071551457,10.231506760215824,2.1818161010742188,-1.785026943236872,-0.37272491455078693,-3.1401491486721653,2.3946993195705915,-1.756437031611469,1.0109872025098952,-2.5,50.72478222477371,8.606283824843949,1.3837121170606859,12,-0.4772758483886719,2.49999618530272,-4.568187713623047,-2.2272796630859517,-4.590911865234375,0,-0.006607946209206794,2.888849517912758,123.18181610107422,-3.526294401893861,123.63636016845705,-1.740738898800828,122.59091186523438,-0.006607946209206794
5388,2020-12-15,121.5454559326172,124.36363220214844,121.4545440673828,123.7272720336914,1078979.0,-0.018355365058203676,-1.4615325024934702,12.000125886450343,42.02898638860882,39.32805775476126,1.343381017252483,2.7643113437136293,0.757706214899045,3.6631558152488566,9.604229923044093,2.909088134765639,-1.828940726954528,-2.436362075805647,-5.343419004633432,0.4706948530221382,-3.8898905402195396,-0.9828336113917544,-0.1463630676269645,2.32565401700399,-39.75125523219589,1.4535284644138948,12,1.7954521179199077,3.9090919494628764,0.29544830322262783,0.29544830322262783,-1.5,1,0.004861590516122893,-7.99989509682563,123.81818389892578,2.888849517912758,123.18181610107422,-3.526294401893861,123.63636016845705,0.004861590516122893
5389,2020-12-16,122.59091186523438,123.7727279663086,121.68181610107422,122.2272720336914,1052456.0,0.008601357612223248,-1.8749914765723756,-0.16666841507124858,39.62264270449743,40.23850903131064,0.25330512487289525,1.5098721782500206,-0.23360261970756824,2.560084979061884,8.584330958030348,2.227272033691392,-1.866398856937849,-1.2090881347656222,-3.976323323301685,1.5581470537704405,-2.5927057290336535,0.17452945950240917,-1.1363677978515767,29.06989452975598,-10.845694993366823,1.3836175942680284,12,0.7499961853027344,2.863636016845703,-0.7500076293945455,-0.7500076293945455,-3.1363677978515767,2,-0.01816839135297743,-1.4615325024934702,121.5454559326172,-7.99989509682563,123.81818389892578,2.888849517912758,123.18181610107422,-0.01816839135297743
5390,2020-12-17,122.63636016845705,123.90908813476562,122.63636016845705,122.86363220214844,747645.0,0.0003707314231631287,-10.200040283327336,-0.6249921322618832,37.49997541307673,40.45455918183042,0.30395234887983236,1.2454637351558375,-0.23498230799943087,2.4704908778682864,7.489359626232608,1.31817626953125,-1.7453221205281437,-0.9840942382812301,-3.5466271557390314,1.5784386791765712,-2.2653606970101237,0.29717222044766345,-1.1818161010742472,30.232526367561686,-6.137600811859702,1.2812664587288987,12,0.7045478820800639,2.8181877136230327,-0.5909099578857706,-0.7954559326172159,0.04545593261717329,3,-0.014825752061083386,-1.8749914765723756,122.59091186523438,-1.4615325024934702,121.5454559326172,-7.99989509682563,123.81818389892578,-0.014825752061083386
5391,2020-12-18,122.18181610107422,124.2727279663086,121.68181610107422,123.0,2227900.0,-0.0037064380152709298,-1.8499997901918905,3.600020141663255,37.354081028868336,39.99031522704328,0.8157817407600589,1.4069904223308356,0.24899979044067777,2.8792494221156346,6.276147363716644,2.590911865234375,-1.5789810686282664,-1.20681991577149,-3.357004337652725,0.9433645061097451,-2.2819121267121147,-0.13172770483086538,-0.6490902709961119,18.60464662393759,-13.126619941586593,1.0750922109406178,12,1.2272720336914062,2.477275848388672,0.05681610107419033,-0.3409118652343892,1.9090957641601562,4,-0.015252942390435287,-10.200040283327336,122.63636016845705,-1.8749914765723756,122.59091186523438,-1.4615325024934702,121.5454559326172,-0.015252942390435287
5392,2020-12-21,120.13636016845705,122.0454559326172,119.0,121.18181610107422,1310878.0,-0.01674108306693589,1.1967157181064627,1.2777762236457897,34.28570400938028,39.85303150140396,2.552466829750827,3.299413937281301,2.2435832615901603,4.8230139014730895,6.00122873109793,3.1818161010742188,-1.4048771442408992,-3.047730255126936,-5.6023072335709685,-0.49315327668290365,-4.325018744348952,-1.7704417659049199,5.227272033691392,21.18639245998018,-8.182596387495984,1.2772884892220193,12,2.0454559326171733,3.204547882080064,3.06818199157712,1.704544067382784,3.8636398315429545,0,-0.008702180603413656,-1.8499997901918905,122.18181610107422,-10.200040283327336,122.63636016845705,-1.8749914765723756,122.59091186523438,-0.008702180603413656
5393,2020-12-22,121.0,121.90908813476562,120.36363220214844,120.63636016845705,913431.0,0.007188829679307229,-2.3999848938795036,-0.34782894256731217,41.8181762695312,40.62743898344583,1.5687676846509504,2.3485490158087714,1.3351268493871373,3.8682044631684107,5.9363891727103155,1.7727279663085795,-1.2893709356688845,-2.052272415161127,-4.775120580271121,0.6705757499488669,-3.413696497716117,-0.6908483326061372,4.2363595581054625,37.93102949326226,4.6468339816270685,1.3614240825549957,12,1.1818161010742188,2.3409080505371094,2.295450210571275,0.8409042358398295,1.7272720336914062,1,-0.014650644349657793,1.1967157181064627,120.13636016845705,-1.8499997901918905,122.18181610107422,-10.200040283327336,122.63636016845705,-0.014650644349657793
5394,2020-12-23,122.2727279663086,122.81818389892578,121.18181610107422,121.36363220214844,618313.0,0.01051841294469913,-1.5714337095894353,2.4999895096826608,50.17544396923871,42.06623790514527,0.2750872089288521,1.0283042871988926,0.05196266663284632,2.515862537094364,6.3623637663726695,1.8181838989257812,-1.3204214470141267,-0.7159080505371094,-3.449692890208766,2.0178767891345473,-2.0828004703729306,0.6509843692987118,2.8389044006347603,62.06897050673774,23.55939887905933,1.3668924198358274,12,-0.090911865234375,1.0681800842285156,2.2386322021484375,-0.4318237304687642,1.4545440673828125,2,-0.01821560760716079,-2.3999848938795036,121.0,1.1967157181064627,120.13636016845705,-1.8499997901918905,122.18181610107422,-0.01821560760716079
5395,2020-12-24,122.2727279663086,122.86363220214844,122.0454559326172,122.81818389892578,172381.0,0.0,1.5714559754459556,-0.599998321542167,49.64540906669524,42.58973766160037,0.06851968675414355,0.8499236885946431,0.12044067599015307,2.470277702855867,6.303331953788267,0.8181762695312358,-1.1875310413273468,-0.5749988555908203,-3.137701188773889,1.9877034775922482,-1.8563500221823546,0.7063523110007139,2.7166717532958984,62.06897050673774,20.13066253726005,1.2813511665915376,12,-0.090911865234375,1.0681800842285156,2.3068141937255717,-0.4318237304687642,1.2272720336914062,3,-0.023048344024043765,-1.5714337095894353,122.2727279663086,-2.3999848938795036,121.0,1.1967157181064627,120.13636016845705,-0.023048344024043765
5396,2020-12-28,124.0,124.36363220214844,122.40908813476562,123.13636016845705,548834.0,0.014126388299501524,1.457148611903723,-1.5833356645312633,50.694436754706565,42.56942840051148,-1.7103492671894145,-1.0530573112759214,-1.5930692625869796,0.6975668736638738,5.779727823828761,2.0909042358398438,-0.9748249683165966,1.229545974731451,-1.0703819349193822,3.529473884382284,0.07958201990604152,2.3795099295568605,0.8696117252124083,93.22041131003013,50.37013229334535,1.1499639548254164,12,-2.3181838989257812,-0.6590919494628906,0.9545421600341797,-2.1590957641601705,0.090911865234375,0,-0.010630515313917566,1.5714559754459556,122.2727279663086,-1.5714337095894353,122.2727279663086,-2.3999848938795036,121.0,-0.010630515313917566
5397,2020-12-29,123.5,125.2727279663086,123.2272720336914,124.31818389892578,501279.0,-0.0040322580645161255,-1.9999944051249057,-0.9473670262104945,52.70757400859836,43.755938136065865,-1.4083312073456398,-0.7187875990572508,-1.084833466568412,1.1661780509242021,4.995170661847246,2.0454559326171875,-0.8756399763333604,0.811363983154294,-1.2368324800468002,2.8595604463553883,-0.2127342484462531,1.8354622147548412,-4.5,63.88891047408869,20.30897596328498,1.0240982316005471,12,-1.3636360168457031,-0.27272796630859375,1.022726058959961,-1.6590957641601705,0.4545440673827983,1,0.004784711459387747,1.457148611903723,124.0,1.5714559754459556,122.2727279663086,-1.5714337095894353,122.2727279663086,0.004784711459387747
5398,2020-12-30,123.0,123.7727279663086,122.7727279663086,123.5454559326172,439853.0,-0.004048582995951455,1.0,0.6666666666666841,51.590095737879146,45.08565513977495,-0.7602550278593299,-0.3249460533189108,-0.4811279323567419,1.610515448691018,4.559594445294575,1.0,-0.8896331064269418,0.3681819915771456,-1.571065999437252,2.307429982591543,-0.6014420039300603,1.3378059870843515,-3.8745454406738276,44.44446516624269,0.9336659182856124,0.9696239955072012,12,-0.8636360168457031,-0.18181991577148438,1.3749980926513672,-1.1590957641601705,0.8636322021484375,2,0.008130081300812941,-1.9999944051249057,123.5,1.457148611903723,124.0,1.5714559754459556,122.2727279663086,0.008130081300812941
5399,2020-12-31,122.0454559326172,123.09091186523438,122.0454559326172,122.7272720336914,258479.0,-0.007760520873030918,-2.066680094442106,1.2499930064060734,43.77226133666875,45.78257579795184,0.1215629659594839,0.5806073072561162,0.5872174913703674,2.467718126936319,4.619689475001271,1.0454559326171733,-1.0615873599592618,-0.5363620758056555,-2.4822601805764037,1.4095360289650927,-1.5093111281910296,0.43658697657971857,-2.7970559051513817,0.0,-39.06082479844495,0.972949052385377,12,0.09090805053709516,0.7727241516113139,2.1818141937255717,-0.20455169677737217,2.318176269531236,3,0.005586575066347743,1.0,123.0,-1.9999944051249057,123.5,1.457148611903723,124.0,0.005586575066347743
5400,2021-01-04,124.0454559326172,125.0,123.18181610107422,123.59091186523438,834529.0,0.016387336871470426,-1.8571274427526676,-0.6666666666667014,53.01588468774933,47.52277620449417,-1.8523289024363976,-1.345161963359672,-1.2602062431367358,0.39625975830846016,4.984109764005712,2.9545440673827983,-0.8810384857854672,1.3727287292480668,-0.6708600028159992,3.4163174613121328,0.35093436321602667,2.394523095280107,-4.676569346374521,61.97184430444111,23.602100967117742,1.0217943660320332,1,-1.9090919494629048,-1.227275848388686,-0.6590957641601705,-2.204551696777372,0.9545440673827983,0,-0.0025650588853383116,-2.066680094442106,122.0454559326172,1.0,123.0,-1.9999944051249057,123.5,-0.0025650588853383116
5401,2021-01-05,122.7272720336914,123.7272720336914,121.7272720336914,123.13636016845705,809133.0,-0.010626619806547777,1.5142813297270339,-0.8999966430561648,46.36362711588541,48.86476766077252,-0.5013584863407772,0.0017515556281466615,0.10752991110473431,1.659996858605524,5.0605274363886235,2.3181838989257955,-0.7697508385483047,0.03636283874512003,-2.0021110240940487,2.074836701584289,-0.9828740926744644,1.0555997701647044,-3.2403086198474114,28.20511716984786,-8.246465486236538,1.0192369314195813,1,0.09090805053710938,0.09090805053710938,0.5795421600341797,-0.8863677978515767,-0.22727203369140625,1,0.006296301983282682,-1.8571274427526676,124.0454559326172,-2.066680094442106,122.0454559326172,1.0,123.0,0.006296301983282682
5402,2021-01-06,123.0,123.59091186523438,121.09091186523438,123.40908813476562,1188814.0,0.0022222278861843137,5.4705185419217255,0.9999999999999653,55.59440025916461,50.39545921517623,-0.3633736520728803,-0.3535418210313992,-0.05284054785350634,1.3258716644729986,5.449716278518999,2.5,-0.6256823875772284,0.3499999999999943,-1.6250737306922787,2.3250737306922673,-0.6375368653461351,1.3375368653461237,-3.397321295106707,48.83717299149836,7.735572355667131,0.987536865346135,1,0.18181991577148438,-0.18181991577148438,0.30681419372558594,-1.1590957641601705,-0.31818389892578125,2,0.008869202156376987,1.5142813297270339,122.7272720336914,-1.8571274427526676,124.0454559326172,-2.066680094442106,122.0454559326172,0.008869202156376987
5403,2021-01-07,123.9545440673828,124.4545440673828,122.81818389892578,123.90908813476562,848669.0,0.007760520873030918,2.130423994745734,-0.11111525550164374,55.281675157504,50.9628182360946,-0.9551898972130743,-1.2844415746959612,-0.8347271771410334,0.3235670556659187,5.728351636888452,1.636360168457017,-0.41248015777381397,1.247726058959941,-0.8113148944018178,3.3067670123217,0.21820558227906872,2.2772465356408134,-4.238464377261195,73.25575948724719,29.366843167032386,1.0295204766808792,1,-0.7727241516113139,-1.3863639831542827,-0.6477298736572124,-2.1136398315429688,-1.3181838989257528,3,0.0,5.4705185419217255,123.0,1.5142813297270339,122.7272720336914,-1.8571274427526676,124.0454559326172,0.0
5404,2021-01-08,124.68181610107422,125.2727279663086,123.31818389892578,124.5,878780.0,0.005867247862216818,1.8666573418748427,3.999832158443681,57.52508717921077,51.8383380263741,-1.4581337454621632,-1.9468527678500038,-1.2395871187581378,-0.45933380322640005,5.9105022536255065,1.9545440673828125,0.06346984252684251,1.870452880859375,-0.3682932452696974,4.109199006988447,0.7510798177948317,2.9898259439239183,-4.854603445428879,85.86949184392441,38.59031859418741,1.119373063064539,1,-1.4999961853027344,-2.5,-1.3750019073486328,-2.840911865234389,-2.636360168457017,4,-0.006562175018869798,2.130423994745734,123.9545440673828,5.4705185419217255,123.0,1.5142813297270339,122.7272720336914,-0.006562175018869798
5405,2021-01-11,123.81818389892578,124.7272720336914,122.7727279663086,124.2272720336914,956509.0,-0.006926689305265854,1.7741970415610855,-2.250010490537535,55.844170706612736,52.41053068769701,-0.39361749167488824,-1.1266650603027273,-0.0759806373601748,0.36848504431350193,5.75318969487102,1.9545440673828125,0.36750199730552424,0.9977294921875028,-1.256545508689399,3.2520044930644048,-0.12940800825094811,2.124866992625954,-3.8820609370671804,65.21740716888121,13.719922405017726,1.1271375004384543,1,-0.6363639831542969,-1.6363677978515625,-0.5113697052001953,-1.9772796630859517,-2.7727279663085795,0,0.0044052358550816795,1.8666573418748427,124.68181610107422,2.130423994745734,123.9545440673828,5.4705185419217255,123.0,0.0044052358550816795
5406,2021-01-12,121.81818389892578,124.4545440673828,121.81818389892578,124.36363220214844,800836.0,-0.016152716321801486,-1.0714309264260147,6.22224916076091,56.02607911210733,52.77925347697579,1.4129294591225943,0.8073291643834182,2.2127996600848547,2.332290663747429,6.00542152736833,2.636360168457017,0.4150958808943841,-0.934088897705081,-3.2245418159384656,1.3563640205283036,-2.0793153568217804,0.21113756141161844,-1.7753288369781757,17.391296415559395,-36.373061457625845,1.1452264591166936,1,1.3636360168457031,0.3636322021484375,1.4318122863769531,0.02272033691404829,-0.40909576416015625,1,0.02611938545820225,1.7741970415610855,123.81818389892578,1.8666573418748427,124.68181610107422,2.130423994745734,123.9545440673828,0.02611938545820225
5407,2021-01-13,123.0,123.5,121.63636016845705,121.90908813476562,857830.0,0.009701475290871064,-1.2777762236458292,-0.42857356947820535,57.00637283148934,53.38106204293248,0.1706782952504966,-0.46264618448869044,1.2339449869609211,1.0786898995050223,5.6996099715761375,1.8636398315429545,0.5070666975845626,0.28863639831543253,-1.9503041526091351,2.52757694924,-0.8308338771468442,1.4081066737777093,-2.8525474799651818,37.500052452027134,-17.512519299023282,1.1194702754622812,1,0.18181991577148438,-0.8181838989257812,0.13636016845703125,-1.1590957641601705,-2.090911865234375,2,-0.004065040650406471,-1.0714309264260147,121.81818389892578,1.7741970415610855,123.81818389892578,1.8666573418748427,124.68181610107422,-0.004065040650406471
5408,2021-01-14,122.13636016845705,122.68181610107422,121.5454559326172,122.5454559326172,950920.0,-0.007021462045064708,2.3333333333334307,-0.375003496796934,49.50818156503598,54.01838651275106,1.004568667857754,0.47171773695430375,2.2097042840760395,1.8771324128531859,6.04082526972677,1.4545440673827983,0.43147533655877623,-0.6045486450195199,-2.7937513415022863,1.5846540514632466,-1.699149993260903,0.49005270322186334,-1.8864021394967523,15.853531228699392,-36.68570581391975,1.094601348241384,1,1.045459747314439,0.04545593261717329,1.170455932617159,-0.2954559326172159,-2.0,3,0.00446595863725463,-1.2777762236458292,123.0,-1.0714309264260147,121.81818389892578,1.7741970415610855,123.81818389892578,0.00446595863725463
5409,2021-01-15,120.36363220214844,121.7727279663086,119.86363220214844,121.5,1301550.0,-0.01451433433797733,1.270268553801488,2.777754984054755,43.89533195835645,53.00499176504073,2.8090422754209214,2.180840792891914,3.9942039150888036,3.5453875490099733,6.647027973237757,2.272727966308608,0.3071783711993561,-2.2659126281738224,-4.7001334107596335,0.16830815441198865,-3.483023019466728,-1.048802236880917,4.909095764160156,10.280366501591406,-39.35754877802127,1.217110391292905,1,2.204547882080078,1.8181838989257812,3.9090938568115234,1.477272033691392,-1.1818161010742188,4,0.018882181641806994,2.3333333333334307,122.13636016845705,-1.2777762236458292,123.0,-1.0714309264260147,121.81818389892578,0.018882181641806994
5410,2021-01-18,120.81818389892578,121.13636016845705,119.68181610107422,119.9545440673828,587611.0,0.003776487037329801,-1.0645070468290825,-0.7600002685537165,38.92406055014391,52.178373257736126,2.065800463218082,1.6686440630693653,3.4895421138908915,3.0191539632056106,7.368422883547327,1.4545440673828267,0.23695046356307614,-1.720452117919919,-4.285869499160796,0.8449652633209581,-3.0031608085403576,-0.43774342729948046,4.346362152099616,23.809607542549198,-19.476206256984614,1.2827086906204368,1,1.659088134765625,1.3636322021484375,3.545450210571289,1.0227203369140483,-2.3181838989257812,0,0.010158007628372712,1.270268553801488,120.36363220214844,2.3333333333334307,122.13636016845705,-1.2777762236458292,123.0,0.010158007628372712
5411,2021-01-19,120.31818389892578,121.86363220214844,120.31818389892578,121.4545440673828,840030.0,-0.004138449891104901,-1.7199973144449294,-1.315780174736488,38.92406055014391,50.326113290067156,2.4452813994770253,2.1311309194124988,3.9091430655449244,3.449643161147222,7.600554633577995,1.5454483032226562,0.34796106297517326,-2.127270507812497,-4.876085411167622,0.6215443955426281,-3.501677959490067,-0.7528630561349274,4.627052954101572,16.66676657535013,-23.020946175160113,1.3744074516775648,1,2.159088134765625,1.8636322021484375,4.82954216003418,1.5227203369140483,-2.7727279663085795,1,0.006044572899324807,-1.0645070468290825,120.81818389892578,1.270268553801488,120.36363220214844,2.3333333333334307,122.13636016845705,0.006044572899324807
5412,2021-01-20,119.09091186523438,120.7727279663086,118.90908813476562,120.2272720336914,1260055.0,-0.010200220730745002,-1.4848404701717621,1.0000000000000124,37.04820434419483,48.30017208858836,3.4193130795545272,3.453107366653839,4.915541918333744,4.607545752745622,7.081226798604747,1.8636398315429688,0.11630931094791208,-3.3022701263427763,-6.267234397897084,-0.3373058547884682,-4.784752262119923,-1.8197879905656293,5.643788157714852,4.8194232950926095,-32.8510746861103,1.4824821357771532,1,2.9999961853027344,3.0454483032226562,5.931814193725586,2.7499923706054545,-3.8181838989257812,2,0.019465601809771638,-1.7199973144449294,120.31818389892578,-1.0645070468290825,120.81818389892578,1.270268553801488,120.36363220214844,0.019465601809771638
5413,2021-01-21,119.2272720336914,120.0454559326172,118.90908813476562,119.68181610107422,900023.0,0.0011450090214384367,-1.0833356645313155,0.4,40.127381725559964,46.36709370484938,2.8405889561152264,3.348825386616994,4.584646271086683,4.400453214373073,6.533833842117032,1.1363677978515767,0.08880479152068688,-3.0772735595703153,-6.3113752066636835,0.15682808752305277,-4.6943243831170065,-1.4602227360236242,5.157891275966804,10.769306250613287,-30.3581559895709,1.6170508235466858,1,2.5909080505371094,2.863636016845703,5.602272033691406,2.6136322021484233,-5.863639831542969,3,0.014105968142917646,-1.4848404701717621,119.09091186523438,-1.7199973144449294,120.31818389892578,-1.0645070468290825,120.81818389892578,0.014105968142917646
5414,2021-01-22,120.0454559326172,120.18181610107422,118.0454559326172,118.86363220214844,1003772.0,0.006862388822371113,1.937498033044827,-2.600020141663061,34.72222546000475,44.020210899670715,1.4478295946032205,2.4825035864891873,3.5613044010546133,3.472029919651405,6.50717710042438,2.136360168457017,-0.11140970926857108,-2.1477260589599467,-5.536147540559,1.2406954226391065,-3.8419367997594804,-0.453515318160413,4.011142866547459,52.381028502006366,13.316448903045647,1.6942107407995284,1,1.2045440673827983,1.613636016845689,4.352272033691392,1.7954483032226278,-4.2272720336914205,4,0.0007572484533764356,-1.0833356645313155,119.2272720336914,-1.4848404701717621,119.09091186523438,-1.7199973144449294,120.31818389892578,0.0007572484533764356
5415,2021-01-25,119.4545440673828,120.86363220214844,119.09091186523438,120.59091186523438,986936.0,-0.0049224009409076785,1.108112031500921,-0.9615374683675055,36.76470678982824,41.88005841941749,1.5138638697569462,3.0055552016886082,3.9843185704373667,3.97282349620194,6.360079780649064,1.7727203369140625,-0.4169912171319936,-2.597728729248061,-6.199872907779252,1.0044154492831296,-4.398800818513664,-0.7966566399824586,4.121163302458072,36.90474287449785,-3.3875210386315544,1.801072089265598,1,1.3181838989257955,2.2045478820800923,4.9431838989257955,2.3863601684570312,-4.090911865234361,0,-0.002283110855579862,1.937498033044827,120.0454559326172,-1.0833356645313155,119.2272720336914,-1.4848404701717621,119.09091186523438,-0.002283110855579862
5416,2021-01-26,122.68181610107422,123.09091186523438,119.5454559326172,119.5454559326172,1220324.0,0.027016737277662406,-1.2608729496532496,-2.759986840868456,48.96141768167409,40.98617451388246,-1.7634660703535303,-0.34312767642302333,0.6539610993987424,0.6972354276808232,6.4903238724243,3.6363677978515767,-0.7742159310635373,0.6954524993896456,-2.80339410207489,4.194299100854181,-1.0539708013426292,2.4448758001219204,0.45147115378875924,91.8917978945076,50.50423421851392,1.7494233007322695,1,-2.1136322021484375,-1.0227241516113281,1.715911865234375,-0.8409118652343892,-7.9545440673828125,1,-0.034086682394960044,1.108112031500921,119.4545440673828,1.937498033044827,120.0454559326172,-1.0833356645313155,119.2272720336914,-0.034086682394960044
5417,2021-01-27,124.09091186523438,124.90908813476562,121.7727279663086,123.18181610107422,1603052.0,0.011485775226862005,1.4642890326912184,0.2898569409543932,50.432289620986005,41.088853186765796,-3.3542808657206393,-1.7978612443150581,-0.8102686047123484,-0.786584642644641,6.943267624571487,3.1363601684570312,-1.0349576953246213,2.075002670288086,-1.4870702100631803,5.637075550639352,0.2939662301124457,3.856039110463726,-6.045455932617173,88.07954381245621,48.62777394768856,1.7810364401756351,1,-2.6136398315429688,-2.4318199157714844,-0.05682182312011719,-2.2500076293945455,-8.227279663085938,2,-0.0527472627465716,-1.2608729496532496,122.68181610107422,1.108112031500921,119.4545440673828,1.937498033044827,120.0454559326172,-0.0527472627465716
5418,2021-01-28,124.0,124.68181610107422,121.5,122.81818389892578,1044507.0,-0.0007326230734214789,1.5000044959042313,1.2999907684819187,47.74775637552264,41.5169003442287,-3.3203849455860848,-1.7161800787464045,-0.789871976663747,-0.7448305397420256,7.374223315450242,3.1818161010742188,-1.1631182755266138,1.9340908050537138,-1.7131982194293442,5.581379829536772,0.11044629281218477,3.757735317295243,-5.817271423339832,86.75499927748072,50.978164619241866,1.82364451224153,1,-2.5227279663085938,-2.3409080505371094,-1.238637924194336,-2.1590957641601705,-8.136367797851562,3,-0.07038122607815656,1.4642890326912184,124.09091186523438,-1.2608729496532496,122.68181610107422,1.108112031500921,119.4545440673828,-0.07038122607815656
5419,2021-01-29,122.7272720336914,124.90908813476562,121.5454559326172,122.4545440673828,1437379.0,-0.010263935212166064,-2.217394794551568,0.23077022394661087,46.49122290407819,42.35769616133251,-1.8742082903769983,-0.4108158752969189,0.37997871030816555,0.4280187973555343,7.552506332970732,3.3636322021484233,-1.4419594662247732,0.6272720336914119,-3.031938282103468,4.286482349486292,-1.202333124206035,2.456877191588859,-4.410016265869132,62.5,29.189457349387865,1.8296051578974413,1,-1.25,-1.0681800842285156,0.03409004211425781,-0.8863677978515767,-3.772727966308608,4,-0.07629632498449435,1.5000044959042313,124.0,1.4642890326912184,124.09091186523438,-1.2608729496532496,122.68181610107422,-0.07629632498449435
5420,2021-02-01,123.7272720336914,124.7272720336914,123.31818389892578,124.09091186523438,786280.0,0.008148148194196514,-1.3846148880267006,-1.3333426581250878,56.56248295309108,44.317520872771084,-2.702337737866813,-1.5134721437603673,-0.7133995882992963,-0.6547207276697407,7.734041928778261,2.0,-1.5122976559298706,1.643181228637701,-1.983033241708256,5.269395698983658,-0.16992600653527745,3.4562884638106794,-5.27817961853026,77.96612339300898,40.88041012358421,1.813107235172976,2,-2.25,-2.0681800842285156,-0.9659099578857422,-1.8863677978515767,-5.0454559326171875,0,-0.06392356353425421,-2.217394794551568,122.7272720336914,1.5000044959042313,124.0,1.4642890326912184,124.09091186523438,-0.06392356353425421
5421,2021-02-02,123.5,125.31818389892578,123.4545440673828,124.09091186523438,1124956.0,-0.0018368790482143904,-4.466632351624557,1.6249921322619223,51.83946244225015,45.96099399477724,-2.208508916361808,-1.2915599765266847,-0.6031218024260312,-0.5210591587895408,8.236696571472635,1.863639831542983,-1.3389901796343935,1.3772727966308622,-2.293982844253975,5.048528437515699,-0.45835502381154924,3.2129006170732737,-4.921707670446764,52.38092383561425,14.713627265735845,1.8356278204424172,2,-1.8181800842285156,-1.8181800842285156,-0.7386379241943359,-1.6590957641601705,-1.3636398315429545,1,-0.065881520630377,-1.3846148880267006,123.7272720336914,-2.217394794551568,122.7272720336914,1.5000044959042313,124.0,-0.065881520630377
5422,2021-02-03,124.09091186523438,125.0,123.68181610107422,124.0454559326172,616409.0,0.004784711459387747,-2.411733343864776,-0.07692506326496588,57.33789784050911,47.87327356310492,-2.2524532107703408,-1.8936409480276097,-1.2230480236399046,-1.190031531277242,8.51134838144356,1.5,-1.0880643900932228,1.9136390686035156,-1.8438992990843275,5.671177436291359,0.03486988475960118,3.79240825244743,-5.243023872906235,67.85717853881552,26.29745809099041,1.8787691838439207,2,-2.4090919494628906,-2.4090919494628906,-1.579549789428711,-2.2500076293945455,-2.6363677978515767,2,-0.07545790171734812,-4.466632351624557,123.5,-1.3846148880267006,123.7272720336914,-2.217394794551568,122.7272720336914,-0.07545790171734812
5423,2021-02-04,123.9545440673828,125.0454559326172,123.2727279663086,123.90908813476562,869308.0,-0.0010989346101322184,-1.6896675464185056,1.0,65.36963430388147,51.27854121242455,-1.5365922762053401,-1.852238374784747,-1.098827630572643,-1.1347613017308475,9.094272813781586,1.772727966308608,-0.7798402578841603,1.777271270751939,-1.9802670969359042,5.534809638439782,-0.10149791309197553,3.6560404545958534,-4.847844238790756,63.85533641119546,17.581423375832706,1.8787691838439207,2,-1.7499961853027202,-2.272724151611314,-1.2727260589599467,-2.1136398315429688,-3.0454559326171733,3,-0.06527321709832656,-2.411733343864776,124.09091186523438,-4.466632351624557,123.5,-1.3846148880267006,123.7272720336914,-0.06527321709832656
5424,2021-02-05,123.86363220214844,124.4545440673828,123.2272720336914,123.81818389892578,768285.0,-0.0007334290640038654,1.000000000000023,0.9998321584427429,63.45376707365485,54.243992355071946,-0.9466669158739904,-1.9244322911410734,-1.0184394635290488,-1.1233960084873615,9.510037284228497,1.227272033691392,-0.3020450779824557,1.7272686004638729,-1.9319892740580684,5.386526474985814,-0.10236033679710488,3.5568975377248506,-4.508473010743046,30.43457637013793,-17.909230683749744,1.8296289372609729,2,-1.4318122863769531,-2.181812286376953,-1.3863601684570312,-2.022727966308608,-2.5454483032226562,4,-0.0645871581332591,-1.6896675464185056,123.9545440673828,-2.411733343864776,124.09091186523438,-4.466632351624557,123.5,-0.0645871581332591
5425,2021-02-08,124.36363220214844,124.90908813476562,123.59091186523438,124.36363220214844,683672.0,0.004036697383328791,1.4166503482809747,0.0,67.87143098849401,56.34510494471861,-0.7566518728034595,-2.510171252484838,-1.5731923803125198,-1.689230094836887,10.273397533052924,1.31817626953125,0.15414487682677702,2.199996185302737,-1.5196707247145156,5.91966309531999,0.3401627302941108,4.059829640311364,-4.769952022442226,54.34758811938991,1.9143607345824591,1.859833455008627,2,-0.9545402526855469,-2.681812286376953,-1.8863601684570312,-2.522727966308608,-1.1818161010742188,0,-0.043494131194024344,1.000000000000023,123.86363220214844,-1.6896675464185056,123.9545440673828,-2.411733343864776,124.09091186523438,-0.043494131194024344
5426,2021-02-09,125.0,125.0,123.59091186523438,124.09091186523438,704372.0,0.005116992697810296,2.1000033569438386,100.0,77.5423029654747,59.357328649661795,-1.150602066027517,-3.052443575600421,-2.272700887852409,-2.381867920897008,10.738498909355338,1.409088134765625,0.6828528136737049,2.6772731781005916,-1.246743424716513,6.601289780917696,0.7152648766920322,4.639281479509151,-5.177339671525004,97.49992656716091,37.43101106012538,1.9620083014085532,2,-1.5909080505371094,-3.3181800842285156,-2.5227279663085938,-3.1590957641601705,-1.8181838989257812,1,-0.05054547119140629,1.4166503482809747,124.36363220214844,1.000000000000023,123.86363220214844,-1.6896675464185056,123.9545440673828,-0.05054547119140629
5427,2021-02-10,122.5,125.4545440673828,121.7272720336914,125.4545440673828,1182962.0,-0.020000000000000018,1.5230776381637194,-3.25000839235958,62.49997814500637,60.99646440182666,1.22926515201452,-0.6238057957982903,0.1469947563494145,0.10409003221590751,10.95956592609378,3.727272033691392,1.196519606269618,0.2022731781005831,-3.7099285641688198,4.114474920369986,-1.7538276930341112,2.1583740492352774,-2.4575187287069724,20.731729783170785,-43.69067059188553,1.956100871134699,2,1.0,-0.75,0.3181800842285156,-0.6590957641601705,1.7727279663085938,2,-0.002968488420758808,2.1000033569438386,125.0,1.4166503482809747,124.36363220214844,1.000000000000023,123.86363220214844,-0.002968488420758808
5428,2021-02-11,122.68181610107422,123.2727279663086,122.2272720336914,123.0454559326172,789353.0,0.0014842130699936895,1.5555524472916142,0.12307815461527481,60.583909411955595,62.56231845825748,0.9396108877184588,-0.8038776996355352,-0.08243076229994983,-0.09303082652999706,11.152490314231123,1.0454559326171875,1.3176222871585566,0.35681648254394815,-3.5582526776124723,4.271885642700369,-1.600718097534255,2.3143510626221513,-2.3146110620158,25.6097236465313,-38.669597786831524,1.9575345800782078,2,0.9090919494628906,-0.9318161010742188,0.31818389892578125,-0.8409118652343892,0.7272720336914062,3,-0.010003699592124549,1.5230776381637194,122.5,2.1000033569438386,125.0,1.4166503482809747,124.36363220214844,-0.010003699592124549
5429,2021-02-12,122.63636016845705,122.9545440673828,121.9545440673828,122.18181610107422,735117.0,-0.0003705189086842253,-1.2000067138876078,-1.2499842645238348,63.35874732775097,63.31745894433081,1.0849040534180716,-0.6107373872728914,-0.050925567540318184,-0.0770890963510027,10.704358816013958,1.0,1.3057768726918084,0.1977241516113395,-3.6080501216795255,4.0034984249022045,-1.705162985034093,2.100611288256772,-1.9639147876991672,24.39017400791383,-41.56102740595139,1.9028871366454356,2,0.9545478820800639,-0.8863601684570455,0.23863983154295454,-0.7954559326172159,2.0454559326171733,4,-0.014084501784942027,1.5555524472916142,122.68181610107422,1.5230776381637194,122.5,2.1000033569438386,125.0,-0.014084501784942027
5430,2021-02-15,122.0454559326172,123.18181610107422,122.0454559326172,122.90908813476562,722172.0,-0.004818344535243546,-1.631583596883391,-1.899996643056071,46.56865205360889,62.73181334559289,1.5781093825868595,0.0809769863491141,0.5452504855792597,0.5001612588184088,10.107929779465621,1.136360168457017,1.331464227068821,-0.45454368591306604,-4.189218344366054,3.280130972539922,-2.321881015139553,1.412793643313421,-1.08608463066183,8.536642779214441,-51.89705902030349,1.8673373292264928,2,1.5454521179199077,-0.2954559326172017,0.6363620758056499,-0.20455169677737217,3.9090881347655966,0,-0.005959025906650317,-1.2000067138876078,122.63636016845705,1.5555524472916142,122.68181610107422,1.5230776381637194,122.5,-0.005959025906650317
5431,2021-02-16,121.0454559326172,122.7727279663086,121.0454559326172,122.13636016845705,654456.0,-0.008193668435735213,-2.166679488345068,1.2631583596883544,32.82052650424872,60.00766097489729,2.451073400441274,1.1997687889241178,1.5346149405901883,1.4965209587611952,10.076948476448015,1.727272033691392,1.4532175449872682,-1.4909072875976364,-5.149522400643875,2.167707825448602,-3.3202148441207555,0.3384002689254828,4.409088134765597,0.0,-54.58469283485721,1.829307556523118,2,2.2045440673827983,0.7045440673827983,1.6363620758056499,0.7954483032226278,2.6818161010742045,1,0.01764923889126635,-1.631583596883391,122.0454559326172,-1.2000067138876078,122.63636016845705,1.5555524472916142,122.68181610107422,0.01764923889126635
5432,2021-02-17,121.40908813476562,122.09091186523438,120.90908813476562,120.9545440673828,740433.0,0.003004096265710743,-3.3333426581251575,-0.4166672494702446,35.82088679790429,56.724466807566486,1.862925092337946,1.073765770683977,1.1174616266785193,1.091408131220419,9.496450247312744,1.18182373046875,1.319376502074448,-1.2431838989257784,-4.574435397864335,2.088067600012778,-2.9088096483950636,0.4224418505435068,3.9572741699218597,21.15381511715358,-28.148654954616834,1.6656257494692812,2,1.7727279663085938,0.340911865234375,1.2727298736572266,0.43181610107420454,3.18182373046875,2,0.014601278977903531,-2.166679488345068,121.0454559326172,-1.631583596883391,122.0454559326172,-1.2000067138876078,122.63636016845705,0.014601278977903531
5433,2021-02-18,120.90908813476562,121.4545440673828,120.36363220214844,121.0454559326172,763759.0,-0.004118307844014013,1.2857234202407788,-0.30001007083153686,39.13042685034921,54.02187344942141,2.1070786610929417,1.798429934628274,1.5892649029463541,1.5422442227196456,8.99144927143001,1.0909118652343608,1.2670455018935485,-1.8272747039794979,-4.86661374030372,1.212064332344724,-3.346944222141616,-0.30760518581737983,4.27898320312498,19.35487364132274,-27.11005447770794,1.5196695181621116,2,2.0,0.840911865234375,1.7727298736572266,1.3409080505370952,3.3636398315429688,3,0.02781957819245018,-3.3333426581251575,121.40908813476562,-2.166679488345068,121.0454559326172,-1.631583596883391,122.0454559326172,0.02781957819245018
5434,2021-02-19,120.13636016845705,121.5,120.13636016845705,121.31818389892578,860252.0,-0.006390983326640343,-1.3076873418375565,8.666442877922233,27.93295513151105,49.58426502086775,2.565255875411623,2.71765288083445,2.331562401570224,2.2898469961098016,8.161272689103956,1.3636398315429545,1.045911722609361,-2.6045478820800696,-5.627169058032237,0.4180732938720979,-4.115858470056153,-1.0932372941039858,4.7622448212890305,0.0,-40.72542393049257,1.5113105879760849,2,2.6590919494628764,1.6136398315429545,2.545457839965806,2.4999999999999574,6.0,4,0.027241777274752632,1.2857234202407788,120.90908813476562,-3.3333426581251575,121.40908813476562,-2.166679488345068,121.0454559326172,0.027241777274752632
5435,2021-02-22,119.18181610107422,120.18181610107422,118.9545440673828,120.09091186523438,919457.0,-0.00794550514136061,1.2500087420534995,0.7692312658162568,25.641023433969494,43.81745618403384,3.0256381921478237,3.8480065315391982,3.2102536255721503,3.2199921385564068,7.905038122518981,1.2272720336914205,0.6838923445159821,-3.5454555511474553,-6.632281971889938,-0.45862913040497233,-5.088868761518697,-2.002042340776214,5.335809302968741,5.952359543377703,-31.923186178012294,1.543413210371245,2,3.0227279663085795,2.5681838989257812,3.1931819915771484,5.386363983154283,7.227272033691406,0,0.04614797944793558,-1.3076873418375565,120.13636016845705,1.2857234202407788,120.90908813476562,-3.3333426581251575,121.40908813476562,0.04614797944793558
5436,2021-02-23,118.5,119.5454559326172,117.59091186523438,119.36363220214844,1047200.0,-0.005720806439935333,2.18516492397205,0.9499903488674606,18.781705561093545,38.95987034137687,3.0044121068402063,4.427466555699425,3.8213837550688936,3.871745403170422,9.020089743916524,1.9545440673828267,0.3135073678088247,-4.018180847167969,-7.638408887103864,-0.39795280723207327,-5.828294867135909,-2.208066827200028,5.461317270376938,20.20195855034722,-13.307697829394712,1.8101140199679455,2,1.9318199157714844,3.0227279663085938,3.8295440673828125,6.24999618530272,8.136360168457045,1,0.06290754487242878,1.2500087420534995,119.18181610107422,-1.3076873418375565,120.13636016845705,1.2857234202407788,120.90908813476562,0.06290754487242878
5437,2021-02-24,117.5454559326172,119.7727279663086,117.5454559326172,118.31818389892578,1124710.0,-0.008055224197323185,-4.7646989129470665,0.8947419565716545,17.20929324787454,34.14046854536786,3.5562195740578773,5.129490364266033,4.672177398947397,4.814321526138073,9.787265951457663,2.227272033691392,-0.2203243792331051,-4.645452117919902,-8.809612565122407,-0.48129167071739687,-6.7275323415211545,-2.5633718943186494,5.6514126891426315,0.0,-28.44544808845982,2.0820802236012512,2,2.8181800842285014,3.9545440673827983,4.784088134765611,7.613632202148409,9.345451354980455,2,0.052590855614341514,2.18516492397205,118.5,1.2500087420534995,119.18181610107422,-1.3076873418375565,120.13636016845705,0.052590855614341514
5438,2021-02-25,115.2727279663086,117.7272720336914,115.2727279663086,117.68181610107422,1709794.0,-0.019334885796108092,-1.0377370441215592,3.1176406702013746,14.068434270105627,28.66376709451837,5.215957588204006,7.077749217506209,6.885874560093129,7.077711393567441,11.03461617629894,2.4545440673828125,-1.0321089165618673,-6.481816482543948,-11.573527832352738,-1.3901051327351581,-9.027672157448336,-3.9359608076395602,7.132942878971278,0.0,-27.02917842538957,2.545855674904395,2,3.9545440673828125,5.090908050537109,6.840906143188477,9.84090423583983,12.272727966308608,3,0.08083597970934853,-4.7646989129470665,117.5454559326172,2.18516492397205,118.5,1.2500087420534995,119.18181610107422,0.08083597970934853
5439,2021-02-26,113.36363220214844,115.59091186523438,112.9545440673828,114.5454559326172,1995112.0,-0.016561556214043427,-1.6363677978515392,0.49056890589174784,8.84352459868066,24.472086266193013,6.337888407420138,8.695183010878722,8.678835246320773,8.960466666617563,12.492313705333217,2.6363677978515767,-1.6019017001918314,-7.92273025512695,-14.217649895335583,-1.6278106149183174,-11.070190075231267,-4.775270435022634,7.9007677824960325,5.660339514807114,-17.17326618756542,3.1474598201043142,2,4.500003814697266,5.840911865234361,8.590911865234375,11.749999999999986,13.654548645019517,4,0.09623100065025447,-1.0377370441215592,115.2727279663086,-4.7646989129470665,117.5454559326172,2.18516492397205,118.5,0.09623100065025447
5440,2021-03-01,115.81818389892578,115.81818389892578,114.2272720336914,114.31818389892578,1376047.0,0.02165202057393878,1.1212158203125,-1.269224810205015,19.760481750188774,23.020970182408576,3.2487434324420548,5.921310103688938,6.132810964239184,6.487773871963981,13.967708399188156,2.4545516967773438,-2.1379703274584756,-5.072724151611325,-11.706589683368605,1.5611413801459548,-8.389656917489972,-1.7557913857326781,3.9504420206115896,42.000038045235904,27.429319795712686,3.3169327658786423,3,1.7045440673828125,3.386360168457017,5.636362075805664,8.0,11.781814575195312,0,0.08908943243779333,-1.6363677978515392,113.36363220214844,-1.0377370441215592,115.2727279663086,-4.7646989129470665,117.5454559326172,0.08908943243779333
5441,2021-03-02,115.36363220214844,116.0454559326172,115.13636016845705,115.81818389892578,997881.0,-0.003924700608101683,-1.0000000000000626,-0.3030344645182292,22.837363007532716,21.578356427922845,3.1431009359924786,6.044981000110383,6.5033757345075855,6.916276735099046,15.18748775900357,0.9090957641601562,-2.7684892477361984,-5.120457458496091,-12.07099261320721,1.830077696215028,-8.595725035851643,-1.6451898811405385,3.178458984001111,35.33328186036741,20.652016874044907,3.475267577355558,3,1.8636398315429688,3.840911865234361,5.852277755737305,8.454551696777344,12.6727294921875,1,0.09574469632910443,1.1212158203125,115.81818389892578,-1.6363677978515392,113.36363220214844,-1.0377370441215592,115.2727279663086,0.09574469632910443
5442,2021-03-03,114.7272720336914,117.18181610107422,114.40908813476562,115.9545440673828,1079441.0,-0.00551612459065054,-1.975604963339897,2.699961395793789,20.735797030180905,19.534508670126364,3.0530286234803157,6.265086906919748,7.112564034180991,7.49431780259215,16.172656537843654,2.7727279663085938,-3.186527891305701,-5.288635635375982,-12.473709420733272,1.8964381499813072,-8.88117252805462,-1.6960987426973446,2.8090606710801325,37.14286627736919,22.859007685413033,3.5925368926786434,3,2.5,4.477272033691392,6.38636589050293,9.090911865234375,12.92727661132811,2,0.10380346297494425,-1.0000000000000626,115.36363220214844,1.1212158203125,115.81818389892578,-1.6363677978515392,113.36363220214844,0.10380346297494425
5443,2021-03-04,115.86363220214844,116.0454559326172,114.31818389892578,114.5454559326172,940601.0,0.009904882669251602,1.0540464525494289,-1.0740701599517604,26.934978889249678,19.423622420986213,1.2579972017028922,4.734222732368934,5.93383442356064,6.304202741810201,17.46210568419144,1.7272720336914205,-3.3940405514735374,-3.747729873657221,-10.910139014286017,3.414679266971575,-7.328934443971619,-0.1665253033428229,1.3181838989257812,68.8171499629114,53.50614969019726,3.5812045703143984,3,0.7045478820800781,3.340911865234361,5.704549789428711,7.159095764160156,12.772735595703125,3,0.09517460203741779,-1.975604963339897,114.7272720336914,-1.0000000000000626,115.36363220214844,1.1212158203125,115.81818389892578,0.09517460203741779
5444,2021-03-05,115.86363220214844,116.7272720336914,114.59091186523438,115.81818389892578,960742.0,0.0,1.4102515547330594,0.034478168264111125,28.064500759099914,19.692897679334042,0.657294175772634,4.325946284963578,5.8495613115251786,6.260063098471903,18.671963898065098,2.1363601684570312,-3.6943615765163145,-3.3477298736572294,-10.402988088826447,3.7075283415119884,-6.875358981241845,0.1798992339273866,-2.909088134765639,55.38452401241549,37.59661524360172,3.527629107584612,3,0.5000038146972656,3.340911865234361,5.704549789428711,7.000003814697266,11.409095764160156,4,0.10082390400196828,1.0540464525494289,115.86363220214844,-1.975604963339897,114.7272720336914,-1.0000000000000626,115.36363220214844,0.10082390400196828
5445,2021-03-08,118.9545440673828,119.5,115.90908813476562,116.09091186523438,1227927.0,0.026677153188513936,-1.2253490494224668,63.00856135638713,43.53931948567259,22.44374367095393,-2.759430093132792,0.8527419477840255,2.708555471167827,3.1817290474006654,19.101208514095553,3.6363677978515625,-3.9676313889221575,0.013636398315412634,-6.6116156382814495,6.638888434912275,-3.2989896199830184,3.3262624166138437,-5.924545440673825,89.47365321389684,66.56737673773259,3.3126260182984293,3,-2.590908050537095,0.25,2.61363792419435,3.909091949462905,9.19090270996098,0,0.06778754727702907,1.4102515547330594,115.86363220214844,1.0540464525494289,115.86363220214844,-1.975604963339897,114.7272720336914,0.06778754727702907
5446,2021-03-09,118.68181610107422,119.86363220214844,118.31818389892578,119.0454559326172,1100596.0,-0.002292707424056739,-1.8333344989404632,-0.12698552253678538,41.52543136331717,25.145536794892003,-2.747084577021184,0.6617878863290088,2.8713038507682427,3.4278360317902354,19.436315091060784,1.5454483032226562,-4.108128734940124,0.056817626953119316,-5.923058938959201,6.03669419286544,-2.933120656003041,3.0467559099092796,-5.393017419433605,78.68853812256398,53.26543653054236,2.9899382829561616,3,-2.2727279663085938,0.5227279663085795,2.8863658905029297,4.181819915771484,9.681816101074219,1,0.07514362912555872,-1.2253490494224668,118.9545440673828,1.4102515547330594,115.86363220214844,1.0540464525494289,115.86363220214844,0.07514362912555872
5447,2021-03-10,122.13636016845705,122.13636016845705,118.7272720336914,119.13636016845705,1023522.0,0.029107610423156904,1.2727254231770928,-8.2499213226189,53.22195369436781,29.495927842032245,-6.126155096997294,-2.9738677435206426,-0.6392262797221377,-0.033511273752978354,20.438149023133985,3.4545440673828267,-4.062449774653146,3.5295436859130973,-2.4027461925203966,9.461833564346591,0.5633987466963504,6.495688625129844,-8.453071475585958,100.0,70.76032199003664,2.96614493921675,3,-4.590908050537124,-2.931816101074247,-0.4545402526855611,0.7272758483886577,6.1181869506835795,2,0.04830667556934953,-1.8333344989404632,118.68181610107422,-1.2253490494224668,118.9545440673828,1.4102515547330594,115.86363220214844,0.04830667556934953
5448,2021-03-11,121.4545440673828,122.2272720336914,121.09091186523438,122.18181610107422,827328.0,-0.005582417063467848,1.777762236458071,-0.2424240112304735,53.477222569051506,34.455227616517895,-5.001156703738303,-2.5177989072189035,-0.006354355210433482,0.687546645053871,21.50816827208785,1.1363601684570312,-3.9026762104368515,2.909091186523426,-2.869105962334416,8.687288335381268,0.019992612094512197,5.79818976095234,-7.095009656464839,89.880938702964,54.59039643201571,2.8890985744289206,3,-3.227272033691392,-2.25,0.22727584838868609,1.4090919494629048,5.527275085449247,3,0.051047942464770735,1.2727254231770928,122.13636016845705,-1.8333344989404632,118.68181610107422,-1.2253490494224668,118.9545440673828,0.051047942464770735
5449,2021-03-12,120.90908813476562,121.4545440673828,120.63636016845705,121.31818389892578,617580.0,-0.004491029436614169,1.40001342777537,0.5625072121688849,54.65685861104472,38.33260282327967,-3.6574377840462375,-2.2223202686070636,0.5135825486865997,1.2789060422635714,22.393281501171824,0.8181838989257528,-3.6244171109688637,2.4499988555908203,-3.1185783344423044,8.018576045623945,-0.334289739425742,5.234287450607383,-5.762779961570317,79.13666458569053,38.4771024286847,2.7842885950165597,3,-2.6363601684570312,-1.7045440673828267,1.0340957641601562,1.840911865234375,6.890914916992173,4,0.06390983326640498,1.777762236458071,121.4545440673828,1.2727254231770928,122.13636016845705,-1.8333344989404632,118.68181610107422,0.06390983326640498
5450,2021-03-15,121.31818389892578,122.0454559326172,120.86363220214844,121.5,625113.0,0.0033834988789609444,-1.1666561763492558,0.44443408366125214,57.711441747441064,42.20750046104727,-3.580880600293966,-2.8339954879735103,0.018719495038993728,0.9250907285539824,23.571856185232008,1.1818237304687642,-3.000601056804072,2.895458221435547,-2.583284367068387,8.374200809939481,0.15608692718357986,5.634829515687514,-5.463779339680869,76.74424051275246,32.113205497367765,2.739371294251965,3,-3.0454559326171875,-2.113639831542983,0.7386360168457031,1.0227241516113423,7.172721862792997,0,0.04908204092754742,1.40001342777537,120.90908813476562,1.777762236458071,121.4545440673828,1.2727254231770928,122.13636016845705,0.04908204092754742
5451,2021-03-16,123.18181610107422,123.59091186523438,121.0454559326172,121.81818389892578,907116.0,0.015361524070464982,1.3333286709374084,-7.500062943225211,64.69192399493909,47.091514568242616,-4.71467471417138,-4.774143461363735,-1.8682972547704821,-0.9168612361940802,24.46752952996823,2.5454559326171733,-1.9752450998563518,4.652272415161136,-1.1173571925416894,10.42190202286396,1.7674576113097231,7.537087219012548,-6.6901247943846585,91.58869122037,39.605568943094134,2.8848148038514125,3,-4.227268218994141,-3.9772720336914205,-0.6363601684570312,-0.8409080505370952,5.30908966064456,1,0.04029515746217571,-1.1666561763492558,121.31818389892578,1.40001342777537,120.90908813476562,1.777762236458071,121.4545440673828,0.04029515746217571
5452,2021-03-17,123.18181610107422,123.5,121.81818389892578,123.2272720336914,862998.0,0.0,4.692273924495171,-0.033334452314612774,73.38707130320216,52.25285816979289,-3.787582427184958,-4.884981154794119,-1.9009561238063952,-0.8659296840228023,25.334925896825194,1.6818161010742188,-1.1749173207604144,4.563636016845706,-1.4419001442872883,10.5691721779787,1.5608679362792088,7.566404097412203,-5.838218327359286,86.15371108224721,26.45514942511806,3.002768080566496,3,-4.090904235839844,-3.9772720336914205,-0.6363601684570312,-0.8409080505370952,5.509086608886719,2,0.04206640448312915,1.3333286709374084,123.18181610107422,-1.1666561763492558,121.31818389892578,1.40001342777537,120.90908813476562,0.04206640448312915
5453,2021-03-18,124.2727279663086,124.2727279663086,122.40908813476562,123.59091186523438,1155487.0,0.00885611123267771,4.466693522217374,-14.999496475327291,83.8982982538741,58.45661344699002,-3.978616044258274,-6.019605258776409,-3.0432962383520703,-1.8758244091846308,26.05618148477117,1.8636398315429688,-0.37656346322987133,5.486365890502924,-0.9614106365213786,11.934142417527227,2.2624776269907727,8.710254154015075,-6.179452501611323,100.0,32.08352210822993,3.2238882635121477,3,-4.181819915771484,-5.659091949462891,-1.6477279663085938,-1.9318199157714702,4.727272033691406,3,0.032040973252888794,4.692273924495171,123.18181610107422,1.3333286709374084,123.18181610107422,-1.1666561763492558,121.31818389892578,0.032040973252888794
5454,2021-03-19,123.40908813476562,125.40908813476562,122.9545440673828,123.90908813476562,2331754.0,-0.00694955237304451,-2.4838758581854696,-0.7333355712958922,76.17551807507846,62.08285773470178,-2.159152524097223,-5.162914805416591,-2.2656263039514215,-0.8671436761617599,26.845568022826647,2.4545440673828267,0.5738239423906322,4.459089660644537,-2.2919292741544695,11.210108595443543,1.0835801932450408,7.834599128044033,-4.450689319842766,56.00001342773028,-14.567041604685798,3.375509467399503,3,-1.5454521179199219,-4.227272033691406,-0.7386341094970703,-1.0681800842285014,5.31817626953125,4,0.028950307242890494,4.466693522217374,124.2727279663086,4.692273924495171,123.18181610107422,1.3333286709374084,123.18181610107422,0.028950307242890494
5455,2021-03-22,124.68181610107422,124.7272720336914,122.4545440673828,123.13636016845705,796475.0,0.01031308135847131,1.7777715612499125,-3.0909118652343466,80.41543292733037,66.40396901959214,-2.831827787034669,-6.326850591969986,-3.583465763490267,-1.995392583710995,26.946728865438942,2.272727966308608,1.475654248505606,5.456817626953125,-1.7655848457928869,12.679220099699137,1.845616390580119,9.068018863326131,-4.6913069949765145,83.33333333333329,7.966188438733553,3.611201236373009,3,-2.613636016845703,-5.5,-2.011362075805664,-2.590908050537095,4.136360168457003,0,0.025009155690800977,-2.4838758581854696,123.40908813476562,4.466693522217374,124.2727279663086,4.692273924495171,123.18181610107422,0.025009155690800977
5456,2021-03-23,125.9545440673828,126.59091186523438,123.31818389892578,124.18181610107422,898774.0,0.010207807410158587,1.1492478236362498,1.1470582427455756,85.18516924533579,69.95543741414413,-3.312805901063527,-7.391430505776171,-4.822970271932093,-3.1118707755590123,26.676355531444536,3.2727279663085938,2.45417486688207,6.356818389892567,-1.453530517520278,14.167167297305411,2.4516439361861444,10.261992843598989,-5.097062316698228,86.66658141122241,6.1972878571181695,3.9051744537064192,3,-2.340908050537095,-6.1818161010742045,-3.2840900421142436,-4.204544067382798,1.4272766113281392,1,0.02013711941173857,1.7777715612499125,124.68181610107422,-2.4838758581854696,123.40908813476562,4.466693522217374,124.2727279663086,0.02013711941173857
5457,2021-03-24,123.7272720336914,125.7272720336914,123.2727279663086,125.59091186523438,990196.0,-0.017683141566530947,1.2978747718888497,-1.0512835962213076,73.06666463758792,72.13204208842595,-0.9343920260328247,-4.930052760514116,-2.6257701744900714,-0.7919701794030658,26.56573945290086,2.6818161010742045,2.960888275957629,3.820455551147461,-4.135845655749918,11.77675675804484,-0.1576950523012357,7.798606154596158,-1.8377728623878653,31.521747062687005,-48.33860561136127,3.978150603448691,3,-0.11363601684570312,-3.9545440673828125,-1.2272720336914062,-1.9772720336914062,4.054542541503906,2,0.03850108104485006,1.1492478236362498,125.9545440673828,1.7777715612499125,124.68181610107422,-2.4838758581854696,123.40908813476562,0.03850108104485006
5458,2021-03-25,124.59091186523438,125.90908813476562,123.0454559326172,123.36363220214844,908052.0,0.0069801897136130275,-2.073173128095991,-0.6585390815938036,74.36548461221909,74.32188942188978,-1.4598727971510073,-5.333242221042525,-3.4822244374186653,-1.5991143182473309,25.509662420298636,2.8636322021484233,3.59951312592446,4.218186187744138,-3.6866758453379305,12.123048220826206,0.26575517120309655,8.170617204285179,-1.8551584090232893,51.64840029363934,-30.01467973343783,3.9524310165410363,3,-0.8636398315429688,-4.818183898925781,-2.1250038146972656,-2.840911865234375,2.5363616943359375,3,0.03290762370502098,1.2978747718888497,123.7272720336914,1.1492478236362498,125.9545440673828,1.7777715612499125,124.68181610107422,0.03290762370502098
5459,2021-03-26,124.2727279663086,124.7727279663086,123.31818389892578,124.40908813476562,939653.0,-0.002553829120939044,2.3684043145257467,-0.11110765749524437,67.56756075616642,75.41701375619259,-0.6865811053105233,-4.380460093513221,-3.1032550794165843,-1.2663550684846427,23.702058167621637,1.4545440673828125,3.7631893653603754,3.3545475006103516,-4.000289301857293,10.70938430307801,-0.3228709006234709,7.031965901844174,2.3181838989257812,43.95605003670509,-35.20221913852622,3.6774184012338287,3,-0.4545440673828125,-4.5,-1.9431838989257812,-2.5227279663085938,4.109092712402344,4,0.03803949676692553,-2.073173128095991,124.59091186523438,1.2978747718888497,123.7272720336914,1.1492478236362498,125.9545440673828,0.03803949676692553
5460,2021-03-29,126.13636016845705,126.31818389892578,124.5,124.68181610107422,765826.0,0.014996308785091506,-1.000008392359596,-10.666927768141994,72.28259530996436,76.26042168008428,-2.0058129109328604,-5.72496775182573,-4.897846790723548,-3.1378127965138987,22.171653740263704,2.0454559326171875,4.039922319149113,4.7022708892822465,-2.593595456008913,11.998137234573406,1.0543377166366668,8.350204061927826,0.38909713745115937,87.17931613264221,7.632742451262331,3.647933172645576,3,-1.9318122863769673,-6.363632202148452,-3.8636341094970845,-4.3863601684570455,4.0636367797851705,0,0.02054050261462792,2.3684043145257467,124.2727279663086,-2.073173128095991,124.59091186523438,1.2978747718888497,123.7272720336914,0.02054050261462792
5461,2021-03-30,126.40908813476562,126.7727279663086,125.4545440673828,126.18181610107422,944109.0,0.002162167720269892,1.7618910602246232,0.15624967217413957,65.77180414220544,75.41428088441799,-1.9809252236359498,-5.40488050070492,-5.080822717483812,-3.428472295891936,20.791722930377325,1.3181838989257955,4.373291477182079,4.422726058959967,-2.6056520853290692,11.451104203249002,0.9085369868154487,7.9369151311044845,-3.0909042358398438,90.24380758216809,12.735687649162386,3.5141890721445175,3,-1.8181800842285156,-6.545452117919922,-4.431816101074219,-4.659088134765625,3.845458984375,1,0.019057871315369734,-1.000008392359596,126.13636016845705,2.3684043145257467,124.2727279663086,-2.073173128095991,124.59091186523438,0.019057871315369734
5462,2021-03-31,126.63636016845705,127.81818389892578,126.2727279663086,126.40908813476562,1115522.0,0.0017979089719335484,-5.181918059052415,1.0000000000000626,69.79164299039618,73.84687474403155,-1.8624989678858554,-4.947888511353426,-5.1742865991213165,-3.734227521309819,20.317420405219547,1.5454559326171875,4.651756504900533,4.054543685913103,-2.3769208583228902,10.48600823014911,0.8388114137950993,7.270275958031107,-3.2490853881836017,75.23798257911595,-0.6759337319843297,3.215732272118003,3,-1.4999961853027486,-6.249996185302749,-5.659086227417006,-5.113632202148452,3.636360168457017,2,0.005886622998815261,1.7618910602246232,126.40908813476562,-1.000008392359596,126.13636016845705,2.3684043145257467,124.2727279663086,0.005886622998815261
5463,2021-04-01,126.89090728759766,127.23636627197266,125.76363372802734,127.23636627197266,733330.0,0.0020100634509867543,7.526236749116608,-1.520024169995541,73.36646156725519,73.53475735427342,-1.9071590209084803,-4.568152852151158,-5.293704840565056,-4.052058884510757,19.650271865827833,1.4727325439453125,4.6481236782133095,3.7577270507812557,-2.11517182318525,9.630625924747747,0.8212776137980029,6.6941764877645085,-3.326396142578119,79.39385308159721,3.7270003064716235,2.936449436983246,4,-1.7545433044433594,-6.504543304443359,-5.959089279174805,-5.390907287597656,1.4000015258789062,3,0.007021049077838404,-5.181918059052415,126.63636016845705,1.7618910602246232,126.40908813476562,-1.000008392359596,126.13636016845705,0.007021049077838404
5464,2021-04-06,127.5454559326172,128.09091186523438,126.83636474609376,128.0,783996.0,0.005158357356024101,2.9428365903368454,1.3157685512367079,73.86757666406425,72.80721776946606,-2.138104496502379,-4.535176578050667,-5.829109178690871,-4.774711653657377,19.55217336904625,1.2545471191406108,4.533825546849954,3.8281845092773636,-1.2735297233095224,8.92989874186425,1.2773273929839206,6.379041625570807,-3.8107978774414164,84.81009968810326,8.896201436047278,2.550857116293445,4,-1.9772720336914205,-7.022727966308608,-7.750001907348647,-7.181819915771499,0.21817779541014204,1,-0.0032786928392636305,7.526236749116608,126.89090728759766,-5.181918059052415,126.63636016845705,1.7618910602246232,126.40908813476562,-0.0032786928392636305
5465,2021-04-07,127.01818084716795,128.3272705078125,126.83636474609376,128.0,724124.0,-0.004134017018433078,-1.2162165227302626,2.1600087280540783,66.38197057995635,70.7179734733128,-1.3908234911413189,-3.5550909377793687,-5.16731050131105,-4.295347576489647,21.205771725081025,1.4909057617187358,4.1436763304759126,2.8977275848388473,-1.883637289193146,7.6790924588708265,0.5070451478228506,5.288410021854844,-3.022147563388657,54.43041000281488,-18.69517721971654,2.3906824370159905,4,-1.3318176269531108,-5.740909576416001,-8.484090805053697,-7.813636779785156,1.5272750854492614,2,0.010735784613257415,2.9428365903368454,127.5454559326172,7.526236749116608,126.89090728759766,-5.181918059052415,126.63636016845705,0.010735784613257415
5466,2021-04-08,127.5999984741211,128.10908508300778,126.9454574584961,126.96363830566406,568900.0,0.004580585417556904,-2.4594612985539275,-0.6481439750095097,67.97335313060984,70.15204997253745,-1.9161959553178463,-3.620129639174337,-5.709110720811651,-4.906937903720177,23.144318995718272,1.1636276245116903,4.042562997706142,3.0336360931396484,-1.2495906699851957,7.316862856264507,0.8920227115772263,5.1752494747020705,-3.2574662124191462,71.63123733338095,0.14727426942179989,2.1416133815624274,4,-1.91363525390625,-6.277271270751953,-9.23636245727539,-8.395454406738295,1.5818252563476847,3,0.02037616383395524,-1.2162165227302626,127.01818084716795,2.9428365903368454,127.5454559326172,7.526236749116608,126.89090728759766,0.02037616383395524
5467,2021-04-09,128.03636169433594,128.345458984375,127.21817779541016,127.4545440673828,611961.0,0.003419774493989003,-1.1379375207998728,0.9142898248390685,66.17184728852483,69.24164582546031,-1.874117827169556,-3.7859223490599447,-6.1449872006432145,-5.354145823168878,24.93304176012272,1.1272811889648438,3.7580579723006053,3.174999237060547,-1.214920633379478,7.5649191075005575,0.9800393018405344,5.369959172280559,-3.3750503729451395,88.0279546697005,19.31865822997787,2.194959935220006,4,-2.204540252685547,-6.704540252685547,-9.820453643798828,-8.83181762695314,-1.16363525390625,4,0.017324652117967965,-2.4594612985539275,127.5999984741211,-1.2162165227302626,127.01818084716795,2.9428365903368454,127.5454559326172,0.017324652117967965
5468,2021-04-12,127.65454864501952,128.61817932128906,127.5454559326172,128.12727355957028,517404.0,-0.0029820673148143184,-2.1052463035151776,-0.8124967217413667,69.0301761432071,69.4041586462426,-1.1309587448833867,-3.0733784281166976,-5.764183266864563,-4.992039765958552,26.811994927594085,1.0727233886718608,3.2432516583045583,2.4831859588622933,-1.7672036932881525,6.733575611012725,0.3579911327870775,4.608380784937509,-2.6248225573303046,45.91857706832792,-23.390487187693907,2.1251948260752176,4,-1.0954589843749858,-6.186367034912095,-9.438640594482408,-8.450004577636719,-1.745460510253892,0,0.02050981903649296,-1.1379375207998728,128.03636169433594,-2.4594612985539275,127.5999984741211,-1.2162165227302626,127.01818084716795,0.02050981903649296
5469,2021-04-13,128.63636779785156,128.87272644042972,127.30908966064452,127.7272720336914,800154.0,0.0076912194923994814,1.263166903162013,-1.9230967866884585,68.20085973991489,68.95063247179267,-1.5966010008671105,-3.632865640057176,-6.694593412915751,-5.996040324057489,29.068994321651324,1.5636367797851989,3.127833972875166,3.078641128540042,-0.9388559045002296,7.096138161580313,1.0698926120199133,5.0873896450601706,-3.1760273221303663,88.39309130418361,19.996380188768157,2.008748516520132,4,-1.4727325439453125,-6.904548645019517,-10.750005722045898,-9.431823730468764,-3.618186950683608,1,-0.0026855467881204964,-2.1052463035151776,127.65454864501952,-1.1379375207998728,128.03636169433594,-2.4594612985539275,127.5999984741211,-0.0026855467881204964
5470,2021-04-14,127.2727279663086,128.63636779785156,126.85454559326172,128.45454406738278,755597.0,-0.010600733329830136,1.305874105851355,-1.2999907684818877,56.01660357910209,67.86672129811453,-0.06125761673908414,-1.8975413186935697,-5.326568167319493,-4.662736586885089,31.020333499242092,1.7818222045898438,2.8731556102967772,1.417274093627924,-2.1327005021023524,4.9672486893582,-0.3577132042372142,3.192261391493062,-1.3346534555281977,20.720758183474363,-43.490958450396576,1.77498729786514,4,0.045452117919936086,-4.881820678710923,-9.488637924194336,-8.068183898925795,-0.5454559326171875,2,0.0038571166781991018,1.263166903162013,128.63636779785156,-2.1052463035151776,127.65454864501952,-1.1379375207998728,128.03636169433594,0.0038571166781991018
5471,2021-04-15,128.14544677734378,128.14544677734378,127.12727355957031,127.61817932128906,745847.0,0.006857076335051282,2.86207495297342,-0.4461501713976191,73.01133044740831,68.22446434889363,-0.7395427921622968,-2.5079127985026446,-6.177343299840544,-5.5704598306351585,32.40232260422875,1.018173217773466,2.8877915474426175,2.0418113708496435,-1.4139196536248448,5.497542395324118,0.3139458586123993,3.7696768830868876,-1.7965209964124824,63.963602959244746,-4.202110535493439,1.7278655122372397,4,-0.8272666931152486,-4.54999160766603,-10.36135673522952,-8.94090270996098,-0.7090835571289347,3,0.003121524528050257,1.305874105851355,127.2727279663086,1.263166903162013,128.63636779785156,-2.1052463035151776,127.65454864501952,0.003121524528050257
5472,2021-04-16,128.36363220214844,128.56362915039062,127.1999969482422,128.07272338867188,1010284.0,0.001702638917664867,2.9473928311137203,0.551729127477904,71.06595438318446,67.96885243955245,-0.7676777577722618,-2.443251672200148,-6.389647051405035,-5.781366847389137,33.91997322417919,1.3636322021484233,2.6471671350052475,2.000905990600586,-1.3062747740156624,5.308086755216834,0.3473156082924618,3.65449637290871,-1.6613743288873621,74.77459767811877,4.3328569877938605,1.653590382308125,4,-0.5090866088866903,-4.563632965087876,-10.556816101074219,-9.15908813476564,-0.072723388671875,4,0.006374013529251377,2.86207495297342,128.14544677734378,1.305874105851355,127.2727279663086,1.263166903162013,128.63636779785156,0.006374013529251377
5473,2021-04-19,128.25454711914062,129.61817932128906,128.21818542480472,128.36363220214844,703720.0,-0.0008498129971581392,-14.40075535040316,-0.3749803304484658,72.76510250958947,67.84635531127748,-0.49709302119416066,-2.129757271210309,-6.271430391683765,-5.656128611296651,35.33835842588402,1.3999938964843466,2.583894713378868,1.6927299499511719,-1.5637134244193476,4.949173324321691,0.06450826276591215,3.3209516371364316,-1.248423646475942,50.65799826079754,-22.1783623212894,1.6282216871852562,4,-0.02727508544921875,-3.127277374267578,-9.879549026489258,-9.050003051757827,0.0181732177734375,0,-0.010774048248186507,2.9473928311137203,128.36363220214844,2.86207495297342,128.14544677734378,1.305874105851355,127.2727279663086,-0.010774048248186507
5474,2021-04-20,126.98181915283205,128.70909118652344,126.83636474609376,128.27272033691406,959759.0,-0.009923452968309099,-1.367827290660852,11.833892852147024,55.18397652764884,66.60213374990998,0.7680429878536614,-0.6067540901233741,-5.001240975958609,-4.373032871484924,35.94366019250445,1.8727264404296733,2.419217662973466,0.24136543273927202,-2.6594327276653047,3.1421635931438487,-1.2090336474630163,1.6917645129415604,2.636360168457017,5.228759962481309,-63.07545930330501,1.4503990802022912,4,1.2454528808593608,-1.8545494079589986,-8.265911102294936,-7.777275085449247,0.5636367797851562,1,-0.008447910301043193,-14.40075535040316,128.25454711914062,2.9473928311137203,128.36363220214844,2.86207495297342,128.14544677734378,-0.008447910301043193
5475,2021-04-21,127.8000030517578,128.41818237304688,126.3272705078125,126.9454574584961,752420.0,0.00644331530595732,1.0000072976986707,-0.6619759930496828,57.99376669478716,65.49329081259636,0.0809344603085691,-1.2430872254587655,-5.828627357041626,-5.200662566485363,36.755283898260934,2.090911865234375,2.203518939757501,0.903639984130848,-1.8633836416601213,3.6706636099218173,-0.47987182876464374,2.2871517970263398,1.8181762695312642,44.75154516327916,-19.919168138581767,1.3835118128954862,4,0.17272186279298296,-2.5590972900390483,-9.061367034912095,-8.595458984375,-0.7272796630859233,2,-0.021766996386246018,-1.367827290660852,126.98181915283205,-14.40075535040316,128.25454711914062,2.9473928311137203,128.36363220214844,-0.021766996386246018
5476,2021-04-22,128.49090576171878,129.25454711914062,127.8000030517578,128.18182373046878,826643.0,0.005406124361993614,-1.711871639497976,0.3616916799842927,60.11905802621774,64.82075867234,-0.5255725869252359,-1.8279491753245622,-6.541409109410694,-5.904347175279838,37.058207882811715,1.4545440673828267,1.9350369966755636,1.4677246093750256,-1.349585815157127,4.285035033907164,0.05906939710894221,2.8763798216410947,0.9956372070312227,65.74582817506219,2.312174258369666,1.4086552122660698,4,-0.5181808471679972,-3.1590881347656534,-9.752269744873075,-9.28636169433598,-1.618179321289091,3,-0.013725747496075358,1.0000072976986707,127.8000030517578,-1.367827290660852,126.98181915283205,-14.40075535040316,128.25454711914062,-0.013725747496075358
5477,2021-04-23,128.49090576171878,128.6727294921875,127.4545440673828,128.29090881347656,752904.0,0.0,3.322531741519853,0.6470675355451156,58.979593759179195,63.7040272963369,-0.5077055496333713,-1.5312809290372371,-6.483144447529682,-5.9107267455667625,37.306106944393456,1.2181854248047017,1.8522448497863593,1.229542922973664,-1.192221067859407,3.651306913806735,0.018660927557135665,2.4404249183901925,0.8692663085937227,65.74582817506219,4.152121644928947,1.2108819954165342,4,-0.5181808471679972,-2.7727241516113565,-9.411359786987333,-9.28636169433598,-2.0545425415039347,4,-0.008207137581079382,-1.711871639497976,128.49090576171878,1.0000072976986707,127.8000030517578,-1.367827290660852,126.98181915283205,-0.008207137581079382
5478,2021-04-26,128.69090270996094,129.60000610351562,128.12727355957028,128.29090881347656,699606.0,0.0015565066419023221,-3.0500608451174656,1.9999999999997158,56.774160945429756,62.43439409694967,-0.6093115678735046,-1.4844776851973904,-6.627212833888677,-6.10003790953364,37.86965921838791,1.472732543945341,1.6957449510343992,1.2245403289794865,-0.9241556537669453,3.3732363117259325,0.1501923376062564,2.2988883203527024,-2.3636322021484375,72.22191139582809,13.00456950630555,1.0743479913732221,4,-0.7181777954101562,-2.6772689819335938,-9.543174743652344,-9.48635864257814,-1.7636337280273438,0,-0.00310817538816921,3.322531741519853,128.49090576171878,-1.711871639497976,128.49090576171878,1.0000072976986707,127.8000030517578,-0.00310817538816921
5479,2021-04-27,129.0,129.45454406738278,128.47273254394528,128.78181457519528,729075.0,0.002401858123069367,-1.347849884147183,0.5454718852522263,62.030929410729485,63.10265252268604,-0.9626344756470644,-1.4980676692757697,-6.8741712939699084,-6.379124915266885,38.46366655753447,0.9818115234375,1.551793033359246,1.29727401733399,-0.35487845763844916,2.949426492306415,0.47119777984778466,2.1233502548202097,-2.6072747802734426,81.6665267947893,20.94133073123615,0.826076237486216,4,-1.0272750854492188,-2.9636383056640625,-9.647727966308594,-9.795455932617202,-1.1636352539062358,1,-0.005637826845627414,-3.0500608451174656,128.69090270996094,3.322531741519853,128.49090576171878,-1.711871639497976,128.49090576171878,-0.005637826845627414
5480,2021-04-28,128.72726440429688,129.50909423828122,128.45454406738278,129.36363220214844,528909.0,-0.0021142294240552584,1.2744730216716604,-2.916637527099417,57.11005223075465,61.33584383194675,-0.5161540733563186,-1.0764667148320655,-6.5221353875633525,-6.064596245111858,38.525985015849386,1.0545501708984375,1.3976008332210625,0.8949932098388729,-0.6423438540588791,2.4323302737366106,0.12632467789001112,1.6636617417877488,-2.2703935668945405,59.32150350272065,-0.023154006384096704,0.768668531948871,4,-0.7545394897460938,-2.6909027099609375,-8.204538345336914,-9.522720336914077,-0.9454498291015625,2,-0.009180716122172417,-1.347849884147183,129.0,-3.0500608451174656,128.69090270996094,3.322531741519853,128.49090576171878,-0.009180716122172417
5481,2021-04-29,128.81817626953122,129.16363525390622,128.23635864257812,128.89091491699222,660611.0,0.0007062362868897054,2.0000246834351305,0.11430284138601428,55.15585189240084,59.56805466630412,-0.5605518932337077,-1.0304747999406345,-6.498817616557517,-6.114939379376352,38.36386169502396,0.9272766113280966,1.1840696562518218,0.8654506683349297,-0.5769558326405786,2.3078571693104237,0.14424741784716844,1.5866539188226767,-2.298442726806627,63.55890615554104,7.518527541471123,0.7212032504877495,4,-0.8454513549804403,-2.4863586425780966,-8.193178176879854,-9.613632202148423,-0.7090911865234375,3,-0.01354974066087744,1.2744730216716604,128.72726440429688,-1.347849884147183,129.0,-3.0500608451174656,128.69090270996094,-0.01354974066087744
5482,2021-04-30,127.38182067871094,129.29090881347656,127.38182067871094,129.19999694824222,961567.0,-0.01115025559603433,-1.1000033569438383,24.996014264717587,48.42104798208464,56.86315971880359,0.8067232034453014,0.4896994719426573,-4.974290545550417,-4.669180576772931,37.58003253650175,1.909088134765625,1.1985174261644431,-0.608177947998044,-1.9417822727438079,0.725426376747734,-1.274980110370933,0.058624214374844996,-0.8004816847705172,0.0,-54.952858685381315,0.6668021623728873,4,0.581817626953125,-1.0500030517578125,-5.688638687133789,-7.609092712402344,0.8000030517578409,4,-0.003996600422012442,2.0000246834351305,128.81817626953122,1.2744730216716604,128.72726440429688,-1.347849884147183,129.0,-0.003996600422012442
5483,2021-05-03,127.78181457519531,128.05455017089844,126.47272491455078,127.83636474609376,631901.0,0.0031401175956908833,5.444316663040437,0.03000268555507801,44.6952044284301,55.69774059666817,0.3717094683445623,0.1685120142531673,-5.263528132355958,-5.0413827044938415,36.87691674536681,1.5818252563476562,0.9629419521044724,-0.2527294158935547,-1.4876195997176183,0.9821607679305089,-0.8701745078055865,0.3647156760184771,1.8181915283203125,43.11365058306551,-7.294913571994172,0.6174450919120296,5,0.18182373046875,-1.4499969482421875,-6.088632583618164,-8.009086608886719,0.272735595703125,0,-0.010529286655173609,-1.1000033569438383,127.38182067871094,2.0000246834351305,128.81817626953122,1.2744730216716604,128.72726440429688,-0.010529286655173609
5484,2021-05-04,127.12727355957031,128.45454406738278,126.58181762695312,127.78181457519531,971300.0,-0.0051223330784665455,-1.1458344260861637,11.998881118877993,49.0098994475379,54.69953312475158,1.1723367268498066,0.8328164429262443,-4.4786419324540105,-4.3589450102921035,35.93600135848936,1.872726440429659,0.7235017410360172,-0.8863613128661996,-2.1693446020144904,0.3966219762821055,-1.5278529574403592,-0.24486966829205414,2.410186920166012,21.556950925039715,-31.259962750329407,0.6414916445741522,5,0.9090919494628906,-0.6590919494628906,-5.3772735595703125,-7.354545593261719,1.9454498291015625,1,-0.0015732625426203573,5.444316663040437,127.78181457519531,-1.1000033569438383,127.38182067871094,2.0000246834351305,128.81817626953122,-0.0015732625426203573
5485,2021-05-05,128.38182067871094,129.18182373046878,127.5999984741211,127.81818389892578,845755.0,0.009868434081949928,-2.1636263761415964,-0.8611175867213726,51.529479832705874,53.745135547694716,0.010057285799376814,-0.3313190119882279,-5.554805968517826,-5.5947099365086075,35.01526786992069,2.054550170898466,0.4981811748563132,0.300003814697277,-0.9026577479799869,1.5026653773745409,-0.30132696664136915,0.9013345960359089,1.0943450897216849,67.74205774462959,15.660338121708847,0.6013307813386353,5,-0.3454551696777344,-1.3227310180664062,-6.58636474609375,-8.609092712402344,0.09091186523434658,2,-0.004248700709598374,-1.1458344260861637,127.12727355957031,5.444316663040437,127.78181457519531,-1.1000033569438383,127.38182067871094,-0.004248700709598374
5486,2021-05-06,130.19999694824222,130.19999694824222,128.45454406738278,128.45454406738278,1047951.0,0.014162256462162626,1.0,3.09676895380169,59.844078976428015,53.84118946072236,-1.7211907686528605,-2.049817893013909,-7.147813581450222,-7.3760829535496555,34.23345130402231,1.8181762695312784,0.6103389864055657,1.9881801605224894,0.48121990412380455,3.4951404169211884,1.2347000323231327,2.7416602887218318,-3.7272720336914347,100.0,48.69074485114466,0.7534801281993492,5,-1.8636360168457315,-2.372726440429716,-8.21135902404788,-10.427268981933622,-2.3090896606445597,3,-0.01857282972140306,-2.1636263761415964,128.38182067871094,-1.1458344260861637,127.12727355957031,5.444316663040437,127.78181457519531,-0.01857282972140306
5487,2021-05-07,130.25454711914062,131.03636169433594,129.70909118652344,130.80000305175778,685465.0,0.0004189721365361887,1.6071605197296446,-0.31250109275283655,60.78432179194576,54.286762888113024,-1.675451010858012,-2.033948141731571,-6.941146211745121,-7.403300010757505,33.46659565637841,1.3272705078125,0.6427740776242388,1.9318210601806527,0.1736605887064968,3.689981531654823,1.0527408244435605,2.8109012959177306,-3.7072767639160134,82.86860648817634,30.176690490240503,0.8790802357370839,5,-1.5000038146972656,-1.8545494079589844,-8.027275085449219,-10.390911102294922,-2.1999969482421875,4,-0.016471302411964484,1.0,130.19999694824222,-2.1636263761415964,128.38182067871094,-1.1458344260861637,127.12727355957031,-0.016471302411964484
5488,2021-05-10,130.27272033691406,130.70909118652344,129.54545593261722,130.49090576171878,733862.0,0.00013952079351842173,2.5554933911461473,0.40000559487516735,70.52153418265458,55.230163418326924,-1.6155378251266939,-1.9456731142054196,-6.619236949859811,-7.357467961853359,32.51066318423717,1.1636352539062216,0.601797261544931,1.8190856933593693,-0.11107026617239057,3.749241652891129,0.8540077135934894,2.7841636731252493,-3.5458863281249933,82.85702541336539,23.1632593785733,0.9650779797658793,5,-1.5181770324707031,-1.8727226257324219,-7.511356353759766,-9.886356353759766,1.1272735595703125,0,-0.016050149264080438,1.6071605197296446,130.25454711914062,1.0,130.19999694824222,-2.1636263761415964,128.38182067871094,-0.016050149264080438
5489,2021-05-11,128.29090881347656,129.69090270996094,127.25454711914062,129.27272033691406,937766.0,-0.015212789894247236,1.6799993286112322,4.499895097558683,52.673256467100394,54.737186111254225,0.28509174683836136,0.009413107991804281,-4.251814727179493,-5.339218465316151,30.794777161715004,3.0181732177734375,0.5290558577341073,-0.14545288085938068,-2.0749063528725173,1.7840005911537418,-1.1101796168659348,0.8192738551471876,-1.391693697265623,27.40382093647239,-32.76809353518057,0.9647267360065644,5,0.4636344909667969,0.39090728759765625,-5.529544830322266,-7.904544830322266,4.9818115234375,1,-0.0018423647066198034,2.5554933911461473,130.27272033691406,1.6071605197296446,130.25454711914062,1.0,130.19999694824222,-0.0018423647066198034
5490,2021-05-12,127.76363372802734,128.21818542480472,127.18181610107422,127.70909118652344,803854.0,-0.004109995714628778,1.1509338358126742,-0.05555296531145095,45.96773852418153,53.71628462589653,0.7390164099512901,0.6064440153294015,-3.4162351117007006,-4.778927239983517,29.394316057716967,1.1090927124023438,0.4527016393606118,-0.6972732543945312,-2.5762273794028943,1.181680870613846,-1.6367503168987128,0.24220380810965025,-0.698932748691405,15.094324684347308,-42.53954386359138,0.9394770625041864,5,0.9909095764160156,0.918182373046875,-4.718177795410156,-7.24090576171875,4.472724914550781,2,0.010246183694424538,1.6799993286112322,128.29090881347656,2.5554933911461473,130.27272033691406,1.6071605197296446,130.25454711914062,0.010246183694424538
5491,2021-05-13,128.54545593261722,128.94544982910156,125.4000015258789,126.87272644042969,631385.0,0.006119285917103312,1.8676535926739894,30.66834522310865,50.27831754513805,53.92264791068025,-0.09561432544100512,-0.15164909817846706,-3.8596575706620797,-5.515594087613039,27.860969500480675,3.5454483032226562,0.3132583939255653,0.06454849243166905,-1.8087744143015811,1.9378713991649192,-0.8721129609349703,1.0012099457982941,2.4909057617187216,55.80648348807323,-0.7681768083062437,0.9366614533666251,5,-0.32727432250979405,-0.32727432250979405,-5.0636386871338175,-7.90454864501956,2.909088134765568,3,-0.0005657406412721278,1.1509338358126742,127.76363372802734,1.6799993286112322,128.29090881347656,2.5554933911461473,130.27272033691406,-0.0005657406412721278
5492,2021-05-14,129.18182373046878,129.72726440429688,128.345458984375,129.60000610351562,638919.0,0.004950527369751212,3.1082429796307216,-0.24999999999997877,52.39792800178891,54.778506085497895,-0.502660404243926,-0.7626801665161622,-4.1227389748842995,-6.069987555620855,25.90731630945523,1.381805419921875,0.257175086705729,0.6600067138672046,-1.2381041021486112,2.5581175298830203,-0.2890486941406891,1.6090621218751124,1.7418107604980264,71.23296923432922,15.950299660239736,0.9490554080079077,5,-0.9636421203613565,-0.9636421203613565,-5.677278518676786,-8.540916442871122,5.545440673828097,4,-0.009993019184839413,1.8676535926739894,128.54545593261722,1.1509338358126742,127.76363372802734,1.6799993286112322,128.29090881347656,-0.009993019184839413
5493,2021-05-17,126.87272644042969,127.6727294921875,126.43636322021484,127.18181610107422,629202.0,-0.017874784728669768,-1.0923158363621104,0.7391264686565489,41.30757106052709,53.922691820274466,1.8594639898275602,1.5152756300292367,-1.4961247361233063,-3.7053008698780445,23.788968530139954,2.7454605102539347,0.15396807815906755,-1.5799995422363224,-3.614750906477468,0.4547518220048232,-2.5973752243569095,-0.5626238601157496,3.9404353912353542,34.03363641011807,-17.17174077210408,1.0173756821205757,5,1.3454551696777344,1.3454551696777344,-3.290904998779297,-6.222724914550781,10.363632202148438,0,0.00931503376356968,3.1082429796307216,129.18182373046878,1.8676535926739894,128.54545593261722,1.1509338358126742,127.76363372802734,0.00931503376356968
5494,2021-05-18,125.90908813476562,127.38182067871094,125.5454559326172,127.36363220214844,666481.0,-0.0075953148694768435,1.4633964117941862,4.705896872608792,39.09987122300375,52.54162419697423,2.9414560385402524,2.523824796256264,-0.2196205313862265,-2.7114341604441847,22.972248925072453,1.8363647460937358,0.19696784313208582,-2.4900012969970646,-4.733823285442497,-0.24617930855163195,-3.611912291219795,-1.3680903027743483,4.795810490783708,11.76463328414286,-36.82726130546031,1.1219109942227186,5,2.309093475341797,2.309093475341797,-1.8954524993896484,-5.1227264404296875,9.545455932617159,1,0.043610082822946206,-1.0923158363621104,126.87272644042969,3.1082429796307216,129.18182373046878,1.8676535926739894,128.54545593261722,0.043610082822946206
5495,2021-05-19,125.01818084716795,125.25454711914062,123.6727294921875,125.03636169433594,920178.0,-0.007075798107949893,5.959901978885178,0.012499344348291962,36.158940986261655,49.90994219806685,3.693461086279015,3.3683355735490323,0.880606279016078,-1.795172166766605,22.80276242079423,2.236358642578125,0.22498530885482637,-3.2418174743652486,-5.940733940301314,-0.5429010084291832,-4.591275707333281,-1.892359241397216,5.5806198363879815,22.222208220973076,-23.46536274739996,1.3494582329680296,5,2.336364746093764,2.336364746093764,-0.5704536437988139,-4.1045455932617045,12.363639831542983,2,0.06602671254541059,1.4633964117941862,125.90908813476562,-1.0923158363621104,126.87272644042969,3.1082429796307216,129.18182373046878,0.06602671254541059
5496,2021-05-20,126.7272720336914,126.89090728759766,125.3272705078125,125.90908813476562,845784.0,0.013670741126946773,1.73015978739418,-45.002517834627014,47.66232499385562,48.45194255383461,1.609182514554476,1.6025040218107733,-0.586197698016548,-3.496292568799163,21.89812761422518,1.8727264404297017,0.3023448682055232,-1.444544601440441,-4.225688794570289,1.3365995916894065,-2.835116698005379,-0.0539725048755173,3.594485802209789,50.45049018372438,-0.9742709543124022,1.3905720965649249,5,0.4636383056640625,0.6272735595703125,-1.872728347778306,-5.813636779785156,9.309089660644531,3,0.04347198926070228,5.959901978885178,125.01818084716795,1.4633964117941862,125.90908813476562,-1.0923158363621104,126.87272644042969,0.04347198926070228
5497,2021-05-21,127.43636322021484,128.14544677734378,126.78181457519531,126.96363830566406,823439.0,0.005595411115098647,-2.260825541619224,0.5777734262082599,48.79289541412759,46.03764935733161,0.5121499542123189,0.8541511620138635,-1.1511338551863446,-4.185225144834874,21.003683971365618,1.4181747436523722,0.2820275094651379,-0.6827262878418026,-3.4783467430451367,2.112894167361546,-2.0805365154434696,0.7150839397598645,2.61943348193779,84.1464704357195,30.36213775168963,1.3978102276016728,5,-0.7363662719726562,-0.081817626953125,-1.9795455932617045,-6.522727966308594,8.181816101074219,4,0.03153088134055082,1.73015978739418,126.7272720336914,5.959901978885178,125.01818084716795,1.4633964117941862,125.90908813476562,0.03153088134055082
5498,2021-05-24,128.29090881347656,128.61817932128906,127.61817932128906,127.7272720336914,284938.0,0.006705665256509397,-1.5581263722859233,1.1923145204241377,54.0100203182776,46.18617867412909,-0.7298283635931995,-0.03362122644790588,-1.8266420265427854,-5.006454758115979,19.554642114262897,1.1818161010742188,0.034326946050697416,0.191819000244152,-2.592276695152549,2.975914695640853,-1.2002288474541842,1.5838668479425024,1.5095652002774784,93.38239150892458,34.05415476421586,1.3920478476983487,5,-1.590911865234375,-0.9363632202148438,-2.4636363983154013,-7.3772735595703125,6.909088134765653,0,0.05017000542242789,-2.260825541619224,127.43636322021484,1.73015978739418,126.7272720336914,5.959901978885178,125.01818084716795,0.05017000542242789
5499,2021-05-25,128.27272033691406,128.81817626953122,128.05455017089844,128.49090576171878,730881.0,-0.0001417752569586872,-1.3333721879006009,-0.3871028872315298,49.58900581944767,46.58854170693644,-0.7984575935709302,-0.07664185123931588,-1.6083517506467757,-4.939476489181885,17.99175595567012,0.7636260986327841,-0.2525957523306772,0.20999450683592613,-2.5433846076748807,2.963373621346733,-1.1666950504194915,1.5866840640913296,1.2826438959773157,89.39925032323929,29.84913800148778,1.3766895572554063,5,-1.572723388671875,-0.9181747436523438,-1.595449447631836,-6.986358642578125,5.9636383056640625,1,0.06987953699056715,-1.5581263722859233,128.29090881347656,-2.260825541619224,127.43636322021484,1.73015978739418,126.7272720336914,0.06987953699056715
5500,2021-05-26,127.5454559326172,129.07272338867188,127.38182067871094,129.0,564153.0,-0.00566967319619216,1.1136404817990215,6.666550108398255,39.104500794139874,45.347006512381085,-0.11778244084172229,0.5876752143994253,-0.6984991542740318,-4.199090273381799,16.43230555290923,1.6909027099609375,-0.6686922657575423,-0.4581794738769389,-3.202219203183958,2.28586025543008,-1.8301993385304485,0.9138403907765706,1.77460291064601,59.223423584913725,4.592082118692701,1.3720198646535118,5,-0.8454589843750142,-0.19091033935548296,-0.8681850433349751,-6.259094238281264,7.018173217773423,2,0.06200995619117933,-1.3333721879006009,128.27272033691406,-1.5581263722859233,128.29090881347656,-2.260825541619224,127.43636322021484,0.06200995619117933
5501,2021-05-27,127.07272338867188,127.85454559326172,126.5454559326172,127.30908966064452,1189379.0,-0.003706384837379617,-1.0281795024852325,0.16250196695514524,37.373721471527915,43.67765023124097,0.13865464185062137,0.9728148000127987,-0.10498666662095957,-3.694803981034795,15.131251153610487,1.309089660644517,-0.797607354693028,-0.8436393737792969,-3.589626752539573,1.9023480049809791,-2.216633063159435,0.5293543156008411,2.021442280548314,20.863144294106192,-28.948992031096125,1.3729936893801356,5,-0.6999969482421875,0.28182220458984375,-0.4659080505371094,-5.7863616943359375,7.654541015625,3,0.08112753874414946,1.1136404817990215,127.5454559326172,-1.3333721879006009,128.27272033691406,-1.5581263722859233,128.29090881347656,0.08112753874414946
5502,2021-05-28,126.87272644042969,127.4000015258789,126.29090881347656,127.0,909520.0,-0.001573877878027874,1.3921507322692117,0.5384590555502083,36.699893752909944,43.16568608595018,-0.02608248120316148,1.1939295116662834,0.21595646411412872,-3.468450605001266,14.578654198523147,1.1090927124023438,-0.8246915678043507,-1.018181610107419,-3.794305543206889,1.7579423229920508,-2.406243576657147,0.36988035644230877,2.1999969482421875,20.915039849925126,-23.696100678431467,1.3880619665497314,5,-0.5,0.48181915283203125,-0.22045516967773438,-5.58636474609375,7.1454620361328125,4,0.07222699086717288,-1.0281795024852325,127.07272338867188,1.1136404817990215,127.5454559326172,-1.3333721879006009,128.27272033691406,0.07222699086717288
5503,2021-05-31,126.43636322021484,127.5999984741211,126.25454711914062,126.69091033935548,529817.0,-0.003439377653949305,-3.352948436304396,2.0000000000001115,41.74758534059859,43.459876543460716,0.3820498242582602,1.6067031786527082,0.7355202057217411,-3.023242159258473,14.702708363978939,1.3454513549804688,-0.980183204306627,-1.3872722625732479,-4.238712960159006,1.4641684350125104,-2.812992611366127,0.03844808621963125,2.4203604125976597,6.451551772681004,-38.66995218664189,1.4257203487928805,5,-0.06363677978515625,0.918182373046875,0.4090900421142578,-5.150001525878906,7.254539489746094,0,0.07262005855927867,1.3921507322692117,126.87272644042969,-1.0281795024852325,127.07272338867188,1.1136404817990215,127.5454559326172,0.07262005855927867
5504,2021-06-01,126.9272689819336,127.74545288085938,126.18181610107422,126.74545288085938,612630.0,0.0038826311451536366,-1.3888918028965236,-0.7142728689605164,46.266232881564704,44.582908976272165,0.05672710610004117,1.1594931226492236,0.3630767005005566,-3.513970764640348,14.557789759533188,1.5636367797851562,-1.2195160195727226,-0.8863662719726619,-3.749468918457751,1.9767363745124413,-2.3179175952152207,0.5451850512698826,1.7220948852539095,25.78612202672353,-22.177992262472788,1.4315513232425507,6,0.27272796630859375,0.427276611328125,0.06591033935546875,-5.640907287597656,8.072731018066406,1,0.06517691613995202,-3.352948436304396,126.43636322021484,1.3921507322692117,126.87272644042969,-1.0281795024852325,127.07272338867188,0.06517691613995202
5505,2021-06-02,127.83636474609376,128.14544677734378,127.07272338867188,127.12727355957031,708778.0,0.0071623361272317165,-1.6221816079521778,3.9000461583652326,46.86998632711202,44.494871346633985,-0.4588189605085802,0.21864813728036836,-0.4555807036062589,-4.403811482605207,13.892762969439062,1.2181777954101847,-1.111091384544551,0.05000228881837643,-2.8006763182802246,2.900680895916963,-1.3753370147309312,1.4753415923676698,0.6139337460937355,84.25966578210125,35.74724787669427,1.4253393035492965,6,-0.20909500122071734,-0.48181915283204546,-0.8318214416504048,-6.550003051757827,4.763641357421861,2,0.050063954096284835,-1.3888918028965236,126.9272689819336,-3.352948436304396,126.43636322021484,1.3921507322692117,126.87272644042969,0.050063954096284835
5506,2021-06-03,127.78181457519531,128.30909729003906,126.56363677978516,127.4000015258789,522901.0,-0.00042671872754518336,1.43036293813639,0.5384540896472961,43.48558323807352,43.90516999373909,-0.2670321630510273,0.08721695717906641,-0.35039151109432964,-4.298193693617293,12.746781556807335,1.7454605102539062,-0.8763397230185745,0.11636123657225994,-2.498666564523205,2.731389037667725,-1.1911526639754868,1.4238751371199925,-4.1090850830078125,75.21330430697171,28.353175416232133,1.307513900547734,6,-0.15454483032226562,-0.42726898193359375,-0.7772712707519531,-6.495452880859375,6.690917968749972,3,0.05307339387643806,-1.6221816079521778,127.83636474609376,-1.3888918028965236,126.9272689819336,-3.352948436304396,126.43636322021484,0.05307339387643806
5507,2021-06-04,128.10908508300778,128.16363525390622,127.43636322021484,127.87272644042969,424666.0,0.0025611665392331062,3.2104681978800405,0.6190428614246433,57.05390939766737,44.24337989144906,-0.5462900347672104,-0.43113180039829047,-0.5503733983830585,-4.590845306206319,11.137663495833003,0.7272720336913778,-0.48011758611558264,0.5509048461913721,-1.7772076287218397,2.879017321104584,-0.6131513912652338,1.714961083647978,-4.343628234863246,90.59775416297427,40.37542641003961,1.1640562374566086,6,-0.4818153381347372,-0.7545394897460653,-0.956813812255831,-6.822723388671847,7.927276611328153,4,0.05166049946419382,1.43036293813639,127.78181457519531,-1.6221816079521778,127.83636474609376,-1.3888918028965236,126.9272689819336,0.05166049946419382
5508,2021-06-07,128.18182373046878,129.50909423828122,127.5454559326172,128.0,751988.0,0.0005677867999280828,-2.5999944051249213,0.7692704970951126,64.43420654794672,45.89284663906006,-0.7108870353208516,-0.7046759432864462,-0.5201957330153277,-4.614400763262779,9.2921665421547,1.9636383056640199,-0.3826630924530008,0.728188323974635,-1.247832258512716,2.704208906461986,-0.2598219672690334,1.7161986152183033,-4.325494073486354,60.10942118212619,4.814981339770604,0.9880102912436722,6,-0.33636856079105826,-0.8272781372070597,-1.0340957641601847,-6.895462036132841,8.272720336914006,0,0.04553192158012975,3.2104681978800405,128.10908508300778,1.43036293813639,127.78181457519531,-1.6221816079521778,127.83636474609376,0.04553192158012975
5509,2021-06-08,128.05455017089844,128.81817626953122,127.63636016845705,128.52726745605472,791637.0,-0.0009929142515398004,1.2413977716683948,-2.599865726753694,71.3554874678713,49.47628960280801,-0.6904205455912518,-0.6282272306427501,-0.27910529164367404,-4.409879374282468,9.114399721261906,1.1818161010741761,-0.3534509036784925,0.6127326965332003,-1.344945891252678,2.5704112843190785,-0.3661065973597317,1.5915719904261323,-3.972109930664061,50.61737988483913,-8.494457758025938,0.9788392938929373,6,-0.20909500122071734,-0.7000045776367188,-0.9068222045898438,-6.7681884765625,8.3272705078125,1,0.04401524609270324,-2.5999944051249213,128.18182373046878,3.2104681978800405,128.10908508300778,1.43036293813639,127.78181457519531,0.04401524609270324
5510,2021-06-09,129.07272338867188,129.29090881347656,128.0,128.18182373046878,544063.0,0.007951089722423754,-1.0579678415918656,-1.8846352485472766,68.27190651950359,52.9094212748053,-1.6418232416556293,-1.626699941017094,-1.2293633362142344,-5.351357794378643,9.078374630005406,1.2909088134765625,-0.45823851972606633,1.5654514312744112,-0.5208448849319609,3.6517477474807833,0.522303273171218,2.60859958937759,-4.773216988515628,85.18495494305475,23.945719713793395,1.043148158103183,6,-1.2272682189941548,-1.7181777954101562,-1.8204498291015625,-7.7863616943359375,6.9818267822265625,2,0.045921992313430415,1.2413977716683948,128.05455017089844,-2.5999944051249213,128.18182373046878,3.2104681978800405,128.10908508300778,0.045921992313430415
5511,2021-06-10,128.47273254394528,129.07272338867188,127.89090728759766,128.92727661132812,653291.0,-0.004648471256935238,2.170798108611549,-0.5102079265577846,58.21330318219433,55.29980010028134,-0.9189991557368131,-1.0882308612593476,-0.5758211832316817,-4.669398874371865,9.178750928573686,1.1818161010742188,-0.502489668731684,0.9690967559814112,-1.1098213461769717,3.04801485813978,-0.07036229509776604,2.0085558070606027,-3.9648426302640445,50.0001840420787,-7.996863712112656,1.0394590510791848,6,-0.6272773742675639,-1.1181869506835653,-0.9250049591064169,-7.186370849609347,6.945449829101591,3,0.032125677393516794,-1.0579678415918656,129.07272338867188,1.2413977716683948,128.05455017089844,-2.5999944051249213,128.18182373046878,0.032125677393516794
5512,2021-06-11,127.89090728759766,128.63636779785156,127.74545288085938,128.41818237304688,671808.0,-0.004528784005964903,-1.1777864809168135,1.160008728053907,46.686737470598466,55.84859478139244,-0.1984225700915374,-0.6409377774394613,0.04657185513903528,-3.98856063705162,9.715677234760669,0.8909149169921875,-0.34764090990299223,0.4518173217773409,-1.4828725589596274,2.3865072025143235,-0.5155276185911362,1.4191622621458322,-3.182969200932419,17.592412715927207,-34.444452512261066,0.9673449403684885,6,-0.045452117919936086,-0.5363616943359375,0.19090843200683594,-6.313636779785156,5.618186950683565,4,0.0514643722211352,2.170798108611549,128.47273254394528,-1.0579678415918656,129.07272338867188,1.2413977716683948,128.05455017089844,0.0514643722211352
5513,2021-06-14,128.05455017089844,128.92727661132812,127.69091033935548,128.23635864257812,655023.0,0.0012795505698679488,-1.7200140991641748,0.3448076283080841,48.23538994698027,56.06739001088306,-0.12112393977078284,-0.7499521428205327,-0.08197135169564262,-4.053411047747602,9.346225991589371,1.236366271972642,-0.110259356719979,0.5563690185546903,-1.3776780986050596,2.4904161357144403,-0.41065454002517754,1.5233925771345724,-3.1545658381685655,25.275171189449015,-21.125335546632687,0.9670235585798765,6,-0.018184661865234375,-0.8636398315429688,0.5227203369140625,-6.0590972900390625,6.254547119140625,0,0.062331338580200235,-1.1777864809168135,127.89090728759766,2.170798108611549,128.47273254394528,-1.0579678415918656,129.07272338867188,0.062331338580200235
5514,2021-06-15,131.39999389648438,131.81817626953122,129.81817626953122,130.0,1082007.0,0.026125145269115357,-1.268034815109546,-7.700377675199329,71.90077629062401,58.848588895717725,-3.090376202441206,-3.8608887959044154,-3.3738186607159264,-7.292669811971422,9.108184282343904,3.763626098632784,0.2580089733928901,3.627267456054682,1.1581324930301662,6.096402419079197,2.392699974542438,4.86183493756694,-6.315645167532452,89.86781127938997,43.22672409897521,1.2345674815122576,6,-2.209087371826172,-3.654541015625014,-2.822723388671875,-9.404541015625,4.3090972900390625,1,0.03846689806454884,-1.7200140991641748,128.05455017089844,-1.1777864809168135,127.89090728759766,2.170798108611549,128.47273254394528,0.03846689806454884
5515,2021-06-16,133.27272033691406,134.345458984375,131.54545593261722,131.63636779785156,1045305.0,0.014252104470453775,-2.0800127563866506,1.1688283378746593,80.39215099623442,62.94931864662449,-4.593963560908946,-5.35821661463855,-5.153084145116168,-9.037808289813213,8.441593146048362,2.945465087890625,0.6428860074479985,5.08726692199707,1.9012936909215625,8.273240153072578,3.4942803064593306,6.680253537534824,-7.784341955527381,83.87961821777634,32.57420698191126,1.592986615537751,6,-2.3818092346191406,-4.2636260986328125,-4.554540634155273,-11.277267456054688,2.418182373046875,2,0.023328857803285308,-1.268034815109546,131.39999389648438,-1.7200140991641748,128.05455017089844,-1.1777864809168135,127.89090728759766,0.023328857803285308
5516,2021-06-17,132.23635864257812,132.58181762695312,131.58181762695312,132.54545593261722,850014.0,-0.007776247770106326,4.238060983894817,-0.18889406937711548,74.29982067777422,64.86553101108082,-3.1952937713468543,-4.098076693954937,-4.052133736485075,-7.930120059917897,8.710709310797132,1.6909027099609375,0.9386402657980994,3.7754508972167855,0.1924336668251101,7.358468127608461,1.9839422820209336,5.566959512412623,-6.039413812952375,68.30588437616434,12.612822549320818,1.7915086151958384,6,-1.2909011840820312,-3.227264404296875,-3.518178939819336,-10.24090576171875,4.636367797851591,3,0.028873991748672667,-2.0800127563866506,133.27272033691406,-1.268034815109546,131.39999389648438,-1.7200140991641748,128.05455017089844,0.028873991748672667
5517,2021-06-18,131.45454406738278,133.12727355957028,131.10908508300778,132.6727294921875,1349723.0,-0.005912251238772481,-1.1142788634455671,3.941106777903664,72.04473410969126,65.71114518460799,-2.1110161278227793,-3.161907898726753,-3.22755096435651,-7.103300283331748,9.724106391366172,2.0181884765625,1.166808385610338,2.792727279663069,-0.9932701159094961,6.578724675235634,0.8997285818767864,4.685725977449351,-4.605718105377093,56.55731032703666,-5.142870574787906,1.8929986977862812,6,-0.46363449096676845,-2.445449829101534,-3.236362457275362,-8.822727203369112,4.145462036132841,4,0.030152158936646245,4.238060983894817,132.23635864257812,-2.0800127563866506,133.27272033691406,-1.268034815109546,131.39999389648438,0.030152158936646245
5518,2021-06-21,134.72726440429688,135.03636169433594,131.78181457519528,131.94544982910156,1175852.0,0.024896213060816796,-1.093572245370691,-2.2835723680089655,77.535302498579,66.39779129913106,-4.869728620150198,-6.248049701726671,-6.406283161555905,-10.310076204786554,11.24221916133606,3.5818176269531534,1.5511864176360746,5.7436298370361385,1.0945510210690088,10.392708653003282,3.4190904290525737,8.068169245019703,-7.2787078005016355,94.07653686337468,26.683697154615686,2.32453940798357,6,-3.363628387451172,-5.372718811035156,-6.509082794189453,-12.049991607666016,0.83636474609375,0,-0.009041749429128942,-1.1142788634455671,131.45454406738278,4.238060983894817,132.23635864257812,-2.0800127563866506,133.27272033691406,-0.009041749429128942
5519,2021-06-22,137.23635864257812,137.23635864257812,134.58181762695312,134.87272644042972,1262027.0,0.01862350764246079,1.2461540447893198,0.8496728082541077,79.81545564982522,67.6804078691668,-6.63740890840549,-8.486274752503675,-8.82194734240153,-12.71764444956554,13.14296630877792,2.654541015625,1.8481443848578465,7.804542160034174,1.8884463499352364,13.720637970133097,4.846494254984719,10.762590065083643,-9.029021529728823,100.0,33.305597857545195,2.9580479050494644,6,-4.772724151611328,-6.7818145751953125,-9.018177032470703,-14.559085845947266,-1.14544677734375,1,-0.021330071575003662,-1.093572245370691,134.72726440429688,-1.1142788634455671,131.45454406738278,4.238060983894817,132.23635864257812,-0.021330071575003662
5520,2021-06-23,135.45454406738278,137.30909729003906,135.45454406738278,137.19999694824222,719142.0,-0.01298354599917606,-1.1250109275285936,-0.7384621343679922,71.93350158730411,69.20487435862344,-4.308184398814063,-6.410204855013518,-6.921520312123562,-10.859601482482688,14.82745134248935,1.8545532226562784,2.071062206278725,5.627273178100552,-0.7937139315098705,12.048260287710988,2.4167796232953265,8.837766732905763,-6.163724370966037,70.08791014067559,4.286395637577996,3.210493554805217,6,-2.9545402526855185,-4.963630676269503,-7.236362457275362,-12.777271270751925,-3.0727233886718466,2,0.001879206939074951,1.2461540447893198,137.23635864257812,-1.093572245370691,134.72726440429688,-1.1142788634455671,131.45454406738278,0.001879206939074951
5521,2021-06-24,137.38182067871094,137.38182067871094,135.50909423828122,135.72726440429688,1196913.0,0.014228216739406108,1.2637204541053344,-0.9479237695602454,74.28575196560561,72.27143152473536,-5.407458274150059,-7.932239965689746,-8.733478454055586,-12.69503991039656,16.221400255215823,1.9272766113281534,2.3437037545108126,7.039094924926758,-0.06920896166346324,14.147398811516979,3.4849429816316615,10.593246868221868,-6.968442119187074,100.0,35.79277093277811,3.55415194329511,6,-4.845455169677734,-6.027275085449219,-10.027275085449219,-14.568183898925781,-4.1272735595703125,3,-0.01230816392151679,-1.1250109275285936,135.45454406738278,1.2461540447893198,137.23635864257812,-1.093572245370691,134.72726440429688,-0.01230816392151679
5522,2021-06-25,136.03636169433594,137.12727355957028,135.47273254394528,136.94544982910156,947854.0,-0.009793573689211521,1.5999760220598211,-0.5494452795735616,69.28571428571408,74.61035645126134,-3.11235479127825,-6.182019942824809,-7.292991578716283,-11.27406933922174,17.563985396450196,1.9090881347656534,2.5923121099712034,5.23545417785644,-2.1085144770484874,12.579422832761367,1.5634698504039761,8.907438505308903,-4.508032395742134,75.97397289388081,10.783738941730064,3.671984327452466,6,-2.4363632202148438,-4.254543304443359,-8.763633728027344,-12.563636779785156,-4.163635253906222,4,0.00614809699169272,1.2637204541053344,137.38182067871094,-1.1250109275285936,135.45454406738278,1.2461540447893198,137.23635864257812,0.00614809699169272
5523,2021-06-28,135.61817932128906,136.41818237304688,134.81817626953122,136.27272033691406,691324.0,-0.003074048495846249,2.3845905555018194,0.7199973144449293,68.30985915492947,74.21136565840638,-1.6857124830217458,-5.313094364339577,-6.779164684861428,-10.779863076021144,18.909251503619455,1.6000061035156534,3.000759677712182,4.358180999755859,-2.984950162325049,11.701312161836768,0.6866154187154052,8.029746580796314,-3.1532914018765155,37.01287731402009,-28.78059950030115,3.6715655810404577,6,-1.3727264404296875,-3.8363609313964844,-8.59090805053711,-10.940906524658203,-3.1818237304687784,0,-0.00013400281484665655,1.5999760220598211,136.03636169433594,1.2637204541053344,137.38182067871094,-1.1250109275285936,135.45454406738278,-0.00013400281484665655
5524,2021-06-29,135.19999694824222,136.23635864257812,135.16363525390622,135.52726745605472,609253.0,-0.0030835274086384867,-4.363698786906377,0.5,65.27652869144956,72.53185206898584,-0.7507643339495189,-4.4726788883091615,-6.227195020132086,-10.285865110098342,20.41709769871233,1.0727233886719034,3.5885587509687866,3.5263622283935945,-3.7205118962822326,10.773236353069422,-0.09707483394430483,7.149799290731494,-1.9483997873419128,14.893667676523231,-46.445625379178956,3.6234370623379126,6,-0.9545440673828409,-3.418178558349638,-8.172725677490263,-10.318180084228544,-2.8908996582031534,1,0.002689587354707035,2.3845905555018194,135.61817932128906,1.5999760220598211,136.03636169433594,1.2637204541053344,137.38182067871094,0.002689587354707035
5525,2021-06-30,134.23635864257812,135.29090881347656,133.76364135742188,134.69090270996094,1050005.0,-0.0071275024217123395,-1.1818439438032022,1.3888940693770981,64.11395488915096,71.40008920358324,0.40671107517141536,-3.167378221464247,-5.164585127932554,-9.259228600783686,21.866159000145053,1.5272674560546875,4.193900537460394,2.242724227905285,-4.8543699692945665,9.339818425105122,-1.3058228706946409,5.7912713265052105,3.1454620361328125,13.065059610915947,-47.655145365043374,3.548547098599921,6,0.00909423828125,-2.454540252685547,-7.209087371826172,-8.39999771118164,-0.6727294921875,2,0.01381558052832954,-4.363698786906377,135.19999694824222,2.3845905555018194,135.61817932128906,1.5999760220598211,136.03636169433594,0.01381558052832954
5526,2021-07-01,134.56362915039062,135.50909423828122,133.45454406738278,134.6727294921875,679455.0,0.0024380168765147925,1.3061126620652592,0.2400214844405653,66.54643198895744,70.78916674572393,0.49649221618761885,-3.1205117838637193,-5.40931382465115,-9.53111925197274,23.039033642496946,2.0545501708984375,4.350406790661282,2.2309040069580135,-4.664057385147061,9.125865399063102,-1.2165766890945235,5.6783847030105505,2.7458279418945324,30.197842922193086,-34.491534489474674,3.447480696052541,7,0.0181884765625,-2.781810760498047,-7.536357879638672,-8.72726821899414,-0.8545379638671875,3,-0.016213953840686468,-1.1818439438032022,134.23635864257812,-4.363698786906377,135.19999694824222,2.3845905555018194,135.61817932128906,-0.016213953840686468
5527,2021-07-02,134.72726440429688,135.39999389648438,134.21818542480472,134.83636474609378,440158.0,0.001216043703186509,-1.0967837998809369,1.0000000000002605,66.54641933098884,69.5681797271028,0.9453237726499992,-2.9122184943904017,-5.486803978179523,-9.597943019188534,24.275291887925952,1.181808471679659,4.24157282437119,2.0636302947997933,-4.609521061727094,8.736781651326694,-1.2729453834636502,5.400205973063237,2.4279961669921875,42.94452310464722,-25.626277501107225,3.3365756782634475,7,0.69091796875,-2.945446014404297,-7.863628387451172,-8.777267456054688,-0.9272613525390909,4,-0.010931100632584956,1.3061126620652592,134.56362915039062,-1.1818439438032022,134.23635864257812,-4.363698786906377,135.19999694824222,-0.010931100632584956
5528,2021-07-05,134.0181884765625,134.85453796386722,133.76364135742188,134.58181762695312,398238.0,-0.0052630470222162495,-1.03388239310409,5.1661538461525005,57.46892482235911,67.08523185738434,1.7245997902939223,-1.837697508648489,-4.70449383478018,-8.79809908208405,26.298884286932978,1.090896606445341,4.256099338640269,1.0627361297607365,-5.2878468267560095,7.413319086277497,-2.1125553484976365,4.2380276080191095,2.9890434345703056,20.261753396706407,-43.73080509377874,3.1752914782583783,7,1.399993896484375,-2.236370086669922,-7.154552459716797,-7.9772796630859375,0.6363525390625,0,-0.01600873777299261,-1.0967837998809369,134.72726440429688,1.3061126620652592,134.56362915039062,-1.1818439438032022,134.23635864257812,-0.01600873777299261
5529,2021-07-06,133.69090270996094,134.43635559082028,132.92727661132812,134.0181884765625,636322.0,-0.0024420996158950325,1.5937659817202683,0.5806757268937138,51.30830717291843,64.79354358911928,1.671890759693781,-1.124134656026314,-4.31623166488248,-8.380301160483981,28.213008534268873,1.509078979492159,4.364673880198467,0.45363273620606037,-5.4669053806559305,6.374170853068065,-2.5066363222249493,3.41390179463707,3.1742216874218627,29.577073557050475,-30.58215343037528,2.9602690584310007,7,1.4636459350585938,-1.9090843200683594,-6.827266693115234,-7.263629913330078,1.472732543945284,1,-0.009383937827560085,-1.03388239310409,134.0181884765625,-1.0967837998809369,134.72726440429688,1.3061126620652592,134.56362915039062,-0.009383937827560085
5530,2021-07-07,135.0,135.03636169433594,133.69090270996094,133.90908813476562,593606.0,0.009791969861099092,1.312509834775767,-3.333209007412933,58.50113305884578,63.039697043923745,0.3257967820905776,-2.0726741586431103,-5.53909109678068,-9.580920005557516,30.042266132795024,1.345458984375,4.097772708367188,1.4663661956787166,-4.162652669050516,7.095385060407949,-1.3481432366858996,4.280875628043333,1.6288535302195157,80.28155695559242,20.27902586056107,2.814509432364614,7,0.02727508544921875,-3.027271270751953,-7.722728729248047,-8.277275085449219,-0.3272705078125,2,-0.01993261266637736,1.5937659817202683,133.69090270996094,-1.03388239310409,134.0181884765625,-1.0967837998809369,134.72726440429688,-0.01993261266637736
5531,2021-07-08,132.60000610351562,134.10908508300778,131.96363830566406,134.10908508300778,1009525.0,-0.017777732566550908,1.8433856762960885,-1.3833188799059801,53.204497198428825,61.25289514533649,2.208394197472103,0.6876339766811839,-3.081900252636018,-7.069335068213121,31.634039818712367,3.0363616943359375,3.460347293872587,-1.139991378784174,-6.268139158023985,3.9881564004556367,-3.704065268404065,1.4240825108357171,3.8067528115704192,18.5186829777314,-40.18798806457711,2.5640738896199053,7,1.5909042358398438,-0.6272773742675781,-5.109098434448242,-5.85455322265625,2.654541015625,3,0.007267141798792398,1.312509834775767,135.0,1.5937659817202683,133.69090270996094,-1.03388239310409,134.0181884765625,0.007267141798792398
5532,2021-07-09,134.47273254394528,135.3272705078125,132.81817626953122,133.03636169433594,859035.0,0.014123124843355539,-1.6795945637649004,-0.9518195330589785,49.22741457838716,59.132623525720675,0.10118202334135162,-0.7027463343793272,-4.828184105185329,-8.824253930056216,33.62821032711608,2.727264404296875,3.07633598185231,0.4036437988280852,-3.9267639052481513,4.734051502904322,-1.7615600532100189,2.5688476508661893,1.5785767223869982,74.59478585912571,19.521024935920913,2.1652038520381165,7,-0.37273406982419033,-2.0636405944823935,-6.981824874877901,-7.727279663085909,0.9454498291015909,4,-0.005678782181155473,1.8433856762960885,132.60000610351562,1.312509834775767,135.0,1.5937659817202683,133.69090270996094,-0.005678782181155473
5533,2021-07-12,136.03636169433594,136.345458984375,134.09091186523438,134.25454711914062,747841.0,0.011627852879985578,-1.13793851874896,1.240497588544015,46.13583989701208,57.00588032633873,-1.56105093951831,-1.7262434213378128,-6.2574891597768385,-10.251803494464298,35.695152718830556,2.254547119140625,2.457451869913683,1.5681823730468807,-1.7905162951536227,4.926881041247384,-0.11116696105335677,3.247531707147118,-4.072723388671875,92.9459164876187,41.75580960252419,1.6793493341002506,7,-1.8818130493164062,-3.572723388671875,-8.545454025268555,-8.995452880859375,-0.2545471191406534,0,-0.016439418216749213,-1.6795945637649004,134.47273254394528,1.8433856762960885,132.60000610351562,1.312509834775767,135.0,-0.016439418216749213
5534,2021-07-13,136.45454406738278,136.52726745605472,135.83636474609378,136.18182373046878,599938.0,0.003074048495846027,2.304433497536497,0.1530576417493451,53.530167157207075,55.82990391167831,-1.9920461323225709,-1.8407099192808403,-6.512617607822563,-10.517754802236482,36.28861464345738,0.6909027099609375,2.0061609660019997,1.7336372375488054,-1.4065447472866026,4.873819222384213,0.1635462451311014,3.3037282299665094,-4.403269348144505,98.40645709203373,47.55758968327336,1.570090992417698,7,-2.209091186523409,-3.9454536437987997,-8.854543685913058,-9.413635253906222,0.654541015625,1,-0.013191228361504215,-1.13793851874896,136.03636169433594,-1.6795945637649004,134.47273254394528,1.8433856762960885,132.60000610351562,-0.013191228361504215
5535,2021-07-14,136.38182067871094,136.39999389648438,135.29090881347656,136.07272338867188,421617.0,-0.0005329495559777131,5.421220018552056,1.1333855536286142,45.93795866555594,53.54007354241147,-1.7690150291550708,-1.6054288609999787,-6.3147675186069705,-10.276436404320037,35.78584634465744,1.1636352539062216,1.5812261148204527,1.5054588317871094,-1.6406864860097414,4.65160414958396,-0.06761382711133024,3.078531490685549,-4.151506250000011,96.81291418406931,50.02577738557541,1.573072658898431,7,-2.1363677978515625,-3.8454551696777344,-8.781820297241211,-9.340911865234375,1.4727172851562784,2,-0.008932168662526663,2.304433497536497,136.45454406738278,-1.13793851874896,136.03636169433594,-1.6795945637649004,134.47273254394528,-0.008932168662526663
5536,2021-07-15,136.05455017089844,136.47273254394528,135.47273254394528,136.0,590416.0,-0.002399663724855894,1.2448832788122075,0.17648220368267759,50.08054489431862,51.710531938337006,-1.3499816782980645,-1.0302645796008392,-5.922207603759176,-9.769875680380636,35.268453707991135,1.0,1.2520188326190294,0.9872787475586051,-1.940129867357399,3.9146873624746092,-0.47642555989941116,2.4509830550166214,-3.6523576210937563,87.25517218681935,42.335770892994496,1.4637043074580076,7,-1.8090972900390625,-3.5181846618652344,-8.454549789428711,-8.877277374267578,1.7090911865234375,3,-0.01015637240338696,5.421220018552056,136.38182067871094,2.304433497536497,136.45454406738278,-1.13793851874896,136.03636169433594,-0.01015637240338696
5537,2021-07-16,135.41818237304688,136.83636474609378,134.27272033691406,136.50909423828122,690939.0,-0.004677298899979587,1.93751202028143,-19.998321678321158,49.131134000389785,50.784110735895965,-0.6764348002559757,-0.08614215481594556,-5.22835750624904,-8.94085657733092,34.25000518320561,2.563644409179716,0.992636800830212,0.15272903442382812,-2.2310757001169748,2.536533768964631,-1.0391733328465875,1.3446314016942438,-2.850986826992198,48.34431933128014,2.3246301099672664,1.1919023672704046,7,-1.0181808471679688,-2.881816864013672,-7.818181991577148,-8.063636779785156,2.036361694335909,4,-0.0012083698882877636,1.2448832788122075,136.05455017089844,5.421220018552056,136.38182067871094,2.304433497536497,136.45454406738278,-0.0012083698882877636
5538,2021-07-19,133.50909423828122,135.45454406738278,132.6727294921875,134.87272644042972,901336.0,-0.01409772381604224,1.201440586377852,1.2499930064062166,43.49652040513285,49.91613442836423,1.288325092184806,1.8203338911878575,-3.283371549010127,-6.811973572193708,32.47640841218621,2.781814575195284,0.5949974580685478,-1.6954505920410554,-4.196521808504087,0.8056206244219766,-2.945986200272557,-0.44491498380955363,3.327270507812557,20.087368251314835,-28.63567292223083,1.2505356082315147,7,0.8909072875976847,-0.9727287292480185,-5.909093856811495,-6.154548645019503,3.127273559570341,0,0.014299311561191352,1.93751202028143,135.41818237304688,1.2448832788122075,136.05455017089844,5.421220018552056,136.38182067871094,0.014299311561191352
5539,2021-07-20,134.30909729003906,135.45454406738278,133.72726440429688,134.09091186523438,650318.0,0.005992124029618795,-2.653761115504354,-0.16000313314757578,50.2833307379675,49.003045281599974,0.654011058170795,0.832464284717048,-3.973551054076893,-7.354815557934899,30.03743559094392,1.9454498291015625,0.18689062117380217,-0.74908447265625,-3.086787475721451,1.5886185304089508,-1.9179359741888504,0.4197670288763504,2.527267456054716,39.30142046703874,-13.356594237481758,1.1688515015325935,7,0.09090423583984375,-0.7090988159179688,-6.695459365844727,-6.954551696777344,2.0363616943359375,1,0.010965134267680421,1.201440586377852,133.50909423828122,1.93751202028143,135.41818237304688,1.2448832788122075,136.05455017089844,0.010965134267680421
5540,2021-07-21,135.70909118652344,135.83636474609378,134.58181762695312,134.70909118652344,581683.0,0.010423671402251422,-1.0000000000000453,4.583257570459473,54.11767932466308,49.104509962292674,-0.7094239513670288,-0.5770683967995751,-5.228190776249278,-8.526088934248108,27.368956807701462,1.527267456054716,0.1099411037892537,0.6381820678710994,-1.711348819672338,2.987712955414537,-0.5365833759006193,1.8129475116428182,1.044000854492225,72.9257369863812,16.70678419010696,1.1747654437717179,7,-0.9545440673828125,-1.4636383056640625,-7.240911483764648,-7.963638305664077,1.127273559570341,2,0.010316139355469822,-2.653761115504354,134.30909729003906,1.201440586377852,133.50909423828122,1.93751202028143,135.41818237304688,0.010316139355469822
5541,2021-07-22,135.69090270996094,136.16363525390622,135.10908508300778,135.85453796386722,424130.0,-0.00013402548350649468,1.6976462781531294,-0.16363525390627842,53.50067016772486,49.57931613888575,-0.23097285853165772,-0.7294539829683799,-5.087066911408698,-8.269705792179309,24.53813546165437,1.0545501708984375,0.20244039192382957,0.7045394897460824,-1.4042153309564185,2.8132943104485832,-0.34983792060518226,1.758916900097347,0.9805820800781646,72.48889572980292,13.9880852599144,1.0543774103512547,7,-0.9363555908203125,-1.4454498291015625,-5.740900039672852,-6.6818084716796875,1.3272857666015625,3,0.015945322867598977,-1.0000000000000453,135.70909118652344,-2.653761115504354,134.30909729003906,1.201440586377852,133.50909423828122,0.015945322867598977
5542,2021-07-23,136.87272644042972,137.03636169433594,135.78181457519528,136.09091186523438,526033.0,0.008709675496779035,1.2623099676687586,-4.77778813875354,60.02550924710216,51.122612733340205,-1.1583708085739488,-1.9451347451983736,-6.1502028720585145,-9.193883553063358,21.761757350447976,1.345458984375,0.08742381741930672,1.844544982910179,-0.3817768290392678,4.070866794859626,0.7313840769354556,2.9577058888849024,-4.199996948242216,96.25002185505791,31.55265765603251,1.1131609059747298,7,-2.018180847167997,-2.627273559570341,-6.895450592041044,-7.863632202148466,1.4363708496093466,4,0.006509075548954746,1.6976462781531294,135.69090270996094,-1.0000000000000453,135.70909118652344,-2.653761115504354,134.30909729003906,0.006509075548954746
5543,2021-07-26,135.60000610351562,136.80000305175778,135.36363220214844,136.36363220214844,427727.0,-0.009298567874060804,-1.3235217890332391,-0.9767355621913496,56.28747028760092,51.428979747828414,0.05134238989495543,-0.7102611674968955,-4.6966963058866895,-7.686446812277154,19.285470335585334,1.5090942382812784,0.23459758285082444,0.5727333068847713,-1.65258920232327,2.7980558160928126,-0.5399279477192636,1.6853945614888062,-2.8400039672851562,56.59373342863071,-12.027844420785726,1.1126612546040207,7,-0.7454605102539062,-1.0181884765625,-5.600004196166992,-6.590911865234375,2.418182373046875,0,0.013676533041240502,1.2623099676687586,136.87272644042972,1.6976462781531294,135.69090270996094,-1.0000000000000453,135.70909118652344,0.013676533041240502
5544,2021-07-27,135.56362915039062,135.63636779785156,134.39999389648438,135.03636169433594,598054.0,-0.0002682666038911208,2.6756106965456237,-0.6904785692876412,52.0261182650135,52.10544192554591,-0.05805186146412211,-0.6801148398467376,-4.445162710795955,-7.413182098197694,16.646620712197226,1.2363739013671875,0.34606326068922044,0.5181747436523381,-1.7190001368934702,2.7553496241981463,-0.6004126966205661,1.6367621839252422,-2.718099822998056,44.13781926992598,-22.058377796051822,1.11858744027291,7,-0.7090835571289062,-0.890899658203125,-5.204538345336914,-6.209083557128906,3.309097290039091,1,0.007913174456777528,-1.3235217890332391,135.60000610351562,1.2623099676687586,136.87272644042972,1.6976462781531294,135.69090270996094,0.007913174456777528
5545,2021-07-28,136.09091186523438,136.30909729003906,134.70909118652344,136.27272033691406,459350.0,0.0038895588599121567,11.570640772043397,-0.3448126175661988,64.50148070018858,53.707768126198125,-0.7050870340345625,-1.1186911464560296,-4.718004649745183,-7.747459046927105,14.950372564864633,1.600006103515625,0.4183341087999395,0.9527297973632756,-1.2969436913831487,3.2024032861097,-0.17210694700995077,2.077566541736502,-3.161565890502942,64.13816653837027,-7.7547706577424975,1.1248367443732188,7,-1.2363662719726562,-1.418182373046875,-4.63182258605957,-5.6363677978515625,1.8727264404296875,2,0.0018704196749941282,2.6756106965456237,135.56362915039062,-1.3235217890332391,135.60000610351562,1.2623099676687586,136.87272644042972,0.0018704196749941282
5546,2021-07-29,132.38182067871094,134.6727294921875,131.654541015625,134.45454406738278,1045044.0,-0.027254510501012796,1.405799216716534,11.400587494754355,42.46395589794595,52.96697055925993,2.71360431740365,2.549265721337804,-0.8474241801854419,-3.8606161579378693,13.834984649445815,4.436370849609375,0.22368933992291318,-2.6472709655761832,-5.204790280548252,-0.08975165060411427,-3.9260306230622177,-1.3685113080901488,4.654541015625,13.513636118774153,-55.64006467237811,1.2787596574860391,7,1.9636306762695312,2.1363601684570312,-0.8863620758056641,-1.8909072875976562,5.0181732177734375,3,0.03364921289452538,11.570640772043397,136.09091186523438,2.6756106965456237,135.56362915039062,-1.3235217890332391,135.60000610351562,0.03364921289452538
5547,2021-07-30,133.25454711914062,133.63636779785156,131.76364135742188,132.36363220214844,1147225.0,0.006592494618636424,1.2637204541053,-0.429828177682245,39.448306198162996,52.517168980707716,1.6781676182581293,1.6448839718109411,-1.5680502466280473,-4.60387068272729,12.659319785105877,1.8727264404296875,0.16092792822360025,-1.7009086608886719,-4.377070985817056,0.9752536640397125,-3.038989823352864,-0.3628274984244797,3.674178161621086,31.095479711636436,-33.600841575081326,1.3380811624641926,7,1.0909042358398438,1.1363601684570312,-1.309091567993164,-2.7272720336914062,4.763641357421875,4,0.028243999464099945,1.405799216716534,132.38182067871094,11.570640772043397,136.09091186523438,2.6756106965456237,135.56362915039062,0.028243999464099945
5548,2021-08-02,131.87272644042972,134.16363525390622,131.63636779785156,134.14544677734378,665498.0,-0.010369782559655927,1.1889657633369188,-2.5509959408772502,33.80465525685058,50.68620503836139,3.132919050323295,3.012166073194379,-0.0745988641351687,-3.088412224665575,11.659795780336408,2.527267456054659,0.008543282743460168,-2.9754562377929403,-5.963621052705747,0.012708577119866504,-4.469538645249344,-1.481373830336537,4.950515155029251,5.058256485279744,-53.086518195460116,1.4940824074564023,8,2.463638305664034,2.463638305664034,0.81818199157712,-1.3454513549804972,4.945449829101506,0,0.04880744505208079,1.2637204541053,133.25454711914062,1.405799216716534,132.38182067871094,11.570640772043397,136.09091186523438,0.04880744505208079
5549,2021-08-03,132.43635559082028,132.87272644042972,131.78181457519528,131.81817626953122,555990.0,0.004274038806994618,-2.157931933125896,-0.2719997314444929,36.521720999572494,48.731098557795775,2.5431437540358104,2.4767127144275776,-0.5171599488103595,-3.5050600265640526,11.233231240277004,1.0909118652344318,-0.08638394042475284,-2.3490997314453352,-5.48840173620016,0.7902022733094896,-3.9187507338227476,-0.7794487290679228,4.179411052734395,17.120353196268887,-34.64053825021285,1.569651002377409,8,1.900009155273466,1.900009155273466,0.5772800445556925,-1.9090805053710653,4.090911865234432,1,0.04214728547037372,1.1889657633369188,131.87272644042972,1.2637204541053,133.25454711914062,1.405799216716534,132.38182067871094,0.04214728547037372
5550,2021-08-04,132.30909729003906,133.27272033691406,132.21818542480472,132.72726440429688,587195.0,-0.0009609015607043858,-2.515170010935871,-0.6764495347172512,37.02772005555426,46.900770767554604,2.3885783187588743,2.5213076480483494,-0.24437068115449279,-3.2366002873300204,10.391579723154297,1.0545349121093466,0.047977815874617136,-2.341812896728527,-5.667519879147591,0.9838940856905367,-4.004666387938073,-0.6789594055189809,4.107493399687485,22.15577588936183,-24.077839474073098,1.6628534912095376,8,2.0272674560546875,2.0272674560546875,0.7045383453369141,-1.7818222045898438,4.2545318603515625,2,0.04960829818075396,-2.157931933125896,132.43635559082028,1.1889657633369188,131.87272644042972,1.2637204541053,133.25454711914062,0.04960829818075396
5551,2021-08-05,133.56362915039062,133.94544982910156,132.39999389648438,132.50909423828122,625282.0,0.009481826163483476,-1.4285577268912601,-2.521802590768176,43.840549596904154,45.1024419175326,0.8946402559016065,1.4152290596499029,-1.3205533570765624,-4.370959055306201,10.526926927045336,1.6363525390625,0.04752685814690949,-1.1354621887207088,-4.362522019062283,2.091597641620865,-2.7489921038914815,0.4780677264500639,2.661752623660931,76.25870178171519,29.04074185089422,1.6135299151707847,8,0.6545562744140625,0.772735595703125,-0.5499935150146484,-3.0363540649414062,2.4000091552734375,3,0.03294316861006452,-2.515170010935871,132.30909729003906,-2.157931933125896,132.43635559082028,1.1889657633369188,131.87272644042972,0.03294316861006452
5552,2021-08-06,133.70909118652344,134.05455017089844,132.90908813476562,133.29090881347656,724273.0,0.0010890841845052623,1.0655697108108853,0.39655621473012964,50.75238251593235,44.48743216512498,0.28298185517326147,1.2749931500840717,-1.2758512675431746,-4.394182123451031,10.027175567213916,1.1454620361328125,-0.12906902181200053,-0.9518180847167912,-4.2080930487857415,2.304456879352159,-2.5799555667512664,0.676319397317684,2.332730028480114,82.01440586377917,30.068968923665082,1.6281374820344812,8,0.263641357421875,0.6272735595703125,-0.5272731781005859,-3.1818161010742188,2.3272705078125,4,0.027603977240501454,-1.4285577268912601,133.56362915039062,-2.515170010935871,132.30909729003906,-2.157931933125896,132.43635559082028,0.027603977240501454
5553,2021-08-09,133.80000305175778,134.52726745605472,133.78181457519528,133.90908813476562,367397.0,0.000679922841652747,-9.249449281440183,-0.26085528716346285,47.976865293331365,44.03751516827141,-0.10070170022385128,1.0624192725353225,-1.1575543879062025,-4.378504130485311,8.926648914399133,0.8181762695312784,-0.30801586630011,-0.749088287353544,-3.959762153311374,2.4615855786042857,-2.3544252203324447,0.8562486456253566,2.065600026559679,73.51022086857778,19.14065076504587,1.6053369329789104,8,0.17272949218752842,0.5363616943359659,-0.20000267028805752,-3.2727279663085653,1.7090911865234375,0,0.03152604879368348,1.0655697108108853,133.70909118652344,-1.4285577268912601,133.56362915039062,-2.515170010935871,132.30909729003906,0.03152604879368348
5554,2021-08-10,134.654541015625,135.12727355957028,134.14544677734378,134.30909729003906,482830.0,0.006386681198629285,-1.9188686520448053,-3.1667366065175693,45.61931504852213,41.939496762530695,-1.226762216367547,0.06968828108057323,-1.8044661511984827,-5.106611152655034,7.805787859467765,1.3272705078125,-0.697357560925127,0.1954498291015625,-2.888750849897889,3.279650508101014,-1.346650510398149,1.737550168601274,1.0418926514738303,83.74980330448531,30.416834723783857,1.5421003394997255,8,-1.2727203369140625,-0.31817626953125,-1.0545406341552734,-4.127265930175781,-0.4909057617187784,1,0.016068045218431637,-9.249449281440183,133.80000305175778,1.0655697108108853,133.70909118652344,-1.4285577268912601,133.56362915039062,0.016068045218431637
5555,2021-08-11,135.16363525390622,135.25454711914062,134.41818237304688,134.94544982910156,510052.0,0.0037807431850527262,3.1817280183101277,0.6316091700162612,47.89552087913682,42.543003982663016,-2.1023028149326706,-0.5642796225339737,-2.125045024411861,-5.505352375908984,7.023752205152628,0.83636474609375,-0.9467682222683322,0.7654533386230185,-2.204880349557442,3.7357870268034787,-0.7197135054672117,2.2506201827132486,0.3703957784227043,96.81519810130543,44.009023830700556,1.48516684409023,8,-1.7181777954101278,-0.8272705078124716,-1.695451736450167,-4.636360168457003,-0.8000030517577841,2,0.01008875056953662,-1.9188686520448053,134.654541015625,-9.249449281440183,133.80000305175778,1.0655697108108853,133.70909118652344,0.01008875056953662
5556,2021-08-12,134.6727294921875,135.45454406738278,134.6727294921875,135.45454406738278,720572.0,-0.0036319366580852552,1.0000000000000726,-3.5832575704598093,40.70660700496427,42.68281518341872,-1.3994212932261973,-0.192050871841559,-1.4456829029086293,-4.926149703336193,6.207987959740007,0.7818145751952841,-1.1408203911720989,0.3436386108398324,-2.5270862085185684,3.214363430198233,-1.0917237988393538,1.7790010205190185,-3.0363616943359375,69.28587271234169,21.067286212888526,1.4353624096791973,8,-1.1272735595703125,-0.33636474609375,-1.1727275848388672,-4.145454406738281,-3.945465087890625,3,0.014040701969382896,3.1817280183101277,135.16363525390622,-1.9188686520448053,134.654541015625,-9.249449281440183,133.80000305175778,0.014040701969382896
5557,2021-08-13,135.25454711914062,135.39999389648438,134.52726745605472,134.72726440429688,435740.0,0.004320233421769792,1.133345766504966,-0.6744344907001045,48.45022370445818,44.31010056648623,-1.8636911153956817,-0.8292734890823397,-1.838948357336676,-5.379827586832619,6.109759832134134,0.8727264404296591,-1.56636548094923,0.9336380004882869,-1.9249243853878681,3.792200386364442,-0.4956431924497906,2.3629191934263645,-3.5418157958984295,88.04367656717676,39.19559372648135,1.4292811929380798,8,-1.636367797851591,-0.918182373046875,-2.172727584838867,-4.727272033691406,-6.581817626953125,4,0.005242642126469965,1.0000000000000726,134.6727294921875,3.1817280183101277,135.16363525390622,-1.9188686520448053,134.654541015625,0.005242642126469965
5558,2021-08-16,135.41818237304688,135.41818237304688,134.58181762695312,134.72726440429688,494517.0,0.0012098318126201324,1.4210247349823322,1.3103368445421923,49.3548718948303,45.73600622151486,-1.6444453992451997,-0.8880838789829113,-1.810587388205903,-5.426860531912297,6.274599861177539,0.83636474609375,-1.3705287820856142,1.0018188476562386,-1.8700697354614135,3.873707430773891,-0.43412544390258745,2.4377631392150647,-3.630614794921854,97.22238411059382,45.804804692034374,1.4359442915588247,8,-1.581817626953125,-1.081817626953125,-2.163637161254883,-4.890907287597656,-4.0181884765625,0,0.004564965431201218,1.133345766504966,135.25454711914062,1.0000000000000726,134.6727294921875,3.1817280183101277,135.16363525390622,0.004564965431201218
5559,2021-08-17,135.78181457519528,135.85453796386722,134.6727294921875,134.92727661132812,498091.0,0.0026852538985251417,1.3636530098419917,1.2368153710246939,48.60880469972225,47.02279340420019,-1.6579721151824742,-1.1971027984363616,-1.9699363481833814,-5.665511662413991,6.555179973151548,1.181808471679716,-1.1710358162071657,1.2918151855468523,-1.6433182687781311,4.226948639871836,-0.17575154161565365,2.759381912709358,-3.9209074672851045,94.93695090987897,43.26423089677745,1.4675667271624948,8,-1.6545486450195028,-1.445449829101534,-2.472721099853487,-5.254539489746065,-4.290908813476506,1,-0.0020085188710085022,1.4210247349823322,135.41818237304688,1.133345766504966,135.25454711914062,1.0000000000000726,134.6727294921875,-0.0020085188710085022
5560,2021-08-18,137.10908508300778,137.60000610351562,135.70909118652344,135.90908813476562,868674.0,0.009775024085257433,-1.363657171195056,1.404264057282659,77.0834061837794,50.71644413607523,-2.4951529162429438,-2.5445731310176996,-3.106112524500503,-6.888571145338204,7.452531066507204,1.8909149169921875,-0.6966989338836811,2.5490859985351335,-0.5695073344734851,5.667679331543752,0.9897893320308242,4.108382665039443,-5.088432740859332,84.0233395406569,26.38677424418016,1.5592966665043027,8,-1.854537963867159,-2.4908981323241903,-3.7318134307861044,-6.581809997558565,-5.163635253906222,2,-0.02148252850872967,1.3636530098419917,135.78181457519528,1.4210247349823322,135.41818237304688,1.133345766504966,135.25454711914062,-0.02148252850872967
5561,2021-08-19,137.85453796386722,138.39999389648438,135.89091491699222,136.36363220214844,940090.0,0.005436932792660221,-1.0597114011574262,1.2424246277482316,76.74425619270227,53.60443010016077,-2.8697119738442325,-3.2882089990659438,-3.6285264375934503,-7.528774946265202,8.542662156631003,2.509078979492159,-0.24611569548602574,3.1863571166992415,-0.23302089172526053,6.6057351251237435,1.4766681124870047,4.896046120911478,-5.499124396036734,85.91545411204817,23.892133573966547,1.7096890042122452,8,-1.7636337280273722,-2.836357116699247,-4.463628768920927,-7.327262878417997,-6.763626098632841,3,-0.02532311096377382,-1.363657171195056,137.10908508300778,1.3636530098419917,135.78181457519528,1.4210247349823322,135.41818237304688,-0.02532311096377382
5562,2021-08-20,137.76364135742188,138.30909729003906,136.85453796386722,137.90908813476562,596239.0,-0.0006593660810002566,2.0769181111002917,-0.09755598313341608,90.29884865502476,58.306872695904474,-2.395060170290293,-3.2961398558883275,-3.292291672829805,-7.33571819613519,9.183618954063233,1.4545593261718466,0.24083418824434943,3.050914764404297,-0.5096842792123084,6.611513808020902,1.2706152425959942,4.8312142862125995,-4.924661363299094,83.33359975702159,13.521936007052972,1.7802995218083093,8,-1.4909210205078125,-2.7454605102539062,-4.372732162475586,-7.236366271972656,-7.945465087890653,4,-0.05107571841012404,-1.0597114011574262,137.85453796386722,-1.363657171195056,137.10908508300778,1.3636530098419917,135.78181457519528,-0.05107571841012404
5563,2021-08-23,137.45454406738278,138.3272705078125,136.74545288085938,138.18182373046878,596718.0,-0.002243678281101391,2.1071680129482817,5.000314729333165,85.56726451579412,62.745533747823586,-1.6908621395228067,-2.994511652097941,-2.7416651269927,-6.929285389826106,10.093909607495213,1.581817626953125,0.5453847988768814,2.649090576171858,-1.1003850065191614,6.398566158862877,0.7743527848263625,4.523828367517353,-4.170682961071066,74.6342162361314,-1.766430339665959,1.874737791345507,8,-1.045455932617159,-2.4363632202148153,-3.9863605499267294,-6.927268981933565,-9.999999999999986,0,-0.06388886329498333,2.0769181111002917,137.76364135742188,-1.0597114011574262,137.85453796386722,-1.363657171195056,137.10908508300778,-0.06388886329498333
5564,2021-08-24,136.63636779785156,138.10908508300778,136.14544677734378,137.85453796386722,504647.0,-0.005952340645283716,1.2736974151486866,1.6749680045317252,77.93437403960567,66.0831840989868,-0.6280457196396867,-2.2048938887831753,-1.7943372222285916,-6.027994365293694,10.944564335985218,1.9636383056640057,0.7174075329350273,1.7772773742675838,-2.0477942768668527,5.60234902540202,-0.13525845129962022,3.689813199834788,-2.9432160683260236,34.45968551354968,-46.786588461275294,1.912535825567213,8,-0.17273712158203125,-1.6181869506835938,-3.168184280395508,-6.109092712402344,-9.654548645019517,1,-0.038323427252649256,2.1071680129482817,137.45454406738278,2.0769181111002917,137.76364135742188,-1.0597114011574262,137.85453796386722,-0.038323427252649256
5565,2021-08-25,136.345458984375,137.05455017089844,136.10908508300778,136.69090270996094,364851.0,-0.0021290730876786235,-1.3111094533857093,0.28357592003406407,70.50952633805225,69.39461958044102,-0.1697125380109128,-1.9962879866830292,-1.4353671396336267,-5.646399540259097,11.92886887607583,0.9454650878906534,0.9423248115266176,1.4736412048339957,-2.3703353578879387,5.31761776755593,-0.4483470765269715,3.395629486194963,-2.275759881492746,18.1159728768197,-61.12728622455124,1.9219882813609626,8,0.11817169189453125,-1.3272781372070312,-2.345458984375,-5.818183898925781,-10.363639831542955,2,-0.03560480311421699,1.2736974151486866,136.63636779785156,2.1071680129482817,137.45454406738278,2.0769181111002917,137.76364135742188,-0.03560480311421699
5566,2021-08-26,136.83636474609378,136.83636474609378,135.45454406738278,135.85453796386722,393420.0,0.003600455529472635,1.814795244385849,-2.8422191792923717,71.93887272501516,72.00446947161402,-0.3592050346224198,-2.251810965629545,-1.8176938419306623,-6.052134003642351,11.497075157535699,1.3818206787109943,1.1709720749375094,1.7418197631836279,-2.0097820336444556,5.493421560011711,-0.13398113523041388,3.6176206615976696,-2.420242059723364,48.101366676052,-29.519401636109443,1.8758008984140426,8,-0.3454589843750284,-1.8181838989258097,-2.3363647460937784,-6.30908966064456,-9.545455932617216,3,-0.03574280072455549,-1.3111094533857093,136.345458984375,1.2736974151486866,136.63636779785156,2.1071680129482817,137.45454406738278,-0.03574280072455549
5567,2021-08-27,137.0181884765625,137.61817932128906,136.52726745605472,136.61817932128906,438499.0,0.0013287676182138775,-2.7499147675122666,0.40741316341596084,72.29229952922435,74.55307254210224,-0.2956366114911475,-2.2527127804406177,-1.8613829637608603,-6.153831940244515,11.219373015225683,1.0909118652343466,1.3516529566613542,1.7354614257812386,-2.0050849327903393,5.4760077843528165,-0.13481175350455032,3.6057346050670276,-2.283356093382963,54.43067558308192,-22.730611654986376,1.870273179285788,8,-0.4818267822265625,-2.0000076293945312,-2.5181884765625,-6.490913391113281,-10.490913391113281,4,-0.04325904959940419,1.814795244385849,136.83636474609378,-1.3111094533857093,136.345458984375,1.2736974151486866,136.63636779785156,-0.04325904959940419
5568,2021-08-30,138.30909729003906,138.81817626953122,137.18182373046878,137.27272033691406,414942.0,0.009421441254110485,-1.6865746423829766,2.5908830822048445,73.87186607315503,77.36007936137256,-1.2665337082018766,-3.2008082020352617,-3.101814359008131,-7.350198469452749,11.500930075306282,1.7999877929687216,1.7277728507463905,2.7045516967773438,-0.9059587705504271,6.315062164105115,0.8992964631134726,4.509806930441215,-3.2810519857951306,84.86520080385135,8.184648798027894,1.8052552336638796,8,-1.1727371215820597,-3.0818252563476562,-3.7590980529785156,-7.781822204589844,-11.418190002441406,0,-0.06139090766171429,-2.7499147675122666,137.0181884765625,1.814795244385849,136.83636474609378,-1.3111094533857093,136.345458984375,-0.06139090766171429
5569,2021-08-31,138.0181884765625,139.14544677734378,137.29090881347656,138.45454406738278,1089795.0,-0.002103323781128541,1.0400151063740182,-0.42103945818607386,69.19326641332283,76.48339716465514,-0.6984877855582567,-2.6037783011044553,-2.8436557601989136,-6.981156032755678,11.857861071806003,1.854537963867216,1.9659203912792407,2.1345512390136605,-1.3036362845170402,5.572738762544361,0.41545747724831017,3.853645000779011,-2.611130075789845,69.45846614328148,-4.482061328775629,1.7190937617653526,8,-0.7181930541992188,-2.6272811889648438,-3.300006866455078,-7.490913391113281,-12.527282714843736,1,-0.07653806013381748,-1.6865746423829766,138.30909729003906,-2.7499147675122666,137.0181884765625,1.814795244385849,136.83636474609378,-0.07653806013381748
5570,2021-09-01,138.87272644042972,138.92727661132812,137.89091491699222,138.78181457519528,733282.0,0.006191488044434923,9.362984436984764,-0.208343532538522,76.92315216391899,76.50327449479033,-1.4265625389939771,-3.100328523623972,-3.6642473737254875,-7.73002460886147,12.497901940474856,1.036361694335909,2.2244288769790614,2.6609077453613565,-0.5885016234257705,5.910317114148484,1.0362030609678072,4.285612429754906,-3.0170614344685305,92.61101258025452,17.334766103364842,1.6247046843935613,9,-1.5727310180664347,-3.4818191528320597,-4.1090888977051065,-8.345451354980497,-11.363639831542997,2,-0.08562449656159332,1.0400151063740182,138.0181884765625,-1.6865746423829766,138.30909729003906,-2.7499147675122666,137.0181884765625,-0.08562449656159332
5571,2021-09-02,137.96363830566406,139.3272705078125,137.94544982910156,138.63636779785156,484473.0,-0.006546196348752531,-2.897357548631434,-7.39979859012629,66.66672924954963,73.87748344973755,-0.5591741622822326,-1.9443911326519299,-2.793208063296362,-6.733415444042691,13.681216827145654,1.3818206787109375,2.46781944762418,1.5318191528320426,-1.5543674217893226,4.618005727453408,-0.011274134478640008,3.0749124401427252,-1.7131994871369614,51.298903003252896,-21.438583845443425,1.5430932873106873,9,-0.5727310180664062,-2.4818191528320312,-3.200000762939453,-7.436363220214844,-11.327278137207017,3,-0.08684766000651423,9.362984436984764,138.87272644042972,1.0400151063740182,138.0181884765625,-1.6865746423829766,138.30909729003906,-0.08684766000651423
5572,2021-09-03,137.39999389648438,138.18182373046878,136.43635559082028,138.18182373046878,528220.0,-0.004085456255733977,3.4650845075918424,1.1621756487026371,61.620458018545335,71.21672717226546,-0.05871202301787548,-1.1489638297967701,-2.231571759486485,-6.088122837896208,14.5151835801358,1.7454681396484943,2.295266789163037,0.7836296081542855,-2.0479434190007737,3.6152026353093447,-0.6321569054232441,2.199416121731815,1.927276611328125,33.33333333333399,-34.80717484451484,1.4157865135775352,9,-0.00908660888671875,-1.9181747436523438,-2.9681777954101562,-6.872718811035156,-11.618179321289062,4,-0.0735741305099612,-2.897357548631434,137.96363830566406,9.362984436984764,138.87272644042972,1.0400151063740182,138.0181884765625,-0.0735741305099612
5573,2021-09-06,138.0181884765625,138.45454406738278,137.16363525390622,137.39999389648438,413371.0,0.004499232951522991,-1.3666601393122666,-0.790702213201111,62.732982928630335,69.52768371549043,-0.6577108464247203,-1.5124853273337635,-2.831151042338149,-6.618503763316994,15.757380364400737,1.2909088134765625,2.082334378718315,1.1909149169921989,-1.3731338391942245,3.7549636731786222,-0.09110946110101281,2.4729392950854105,1.30908203125,54.71737948579949,-9.619082934782206,1.2820243780932057,9,-0.6272811889648438,-2.5363693237304688,-3.6500091552734375,-6.663642883300781,-12.254554748535156,0,-0.08325651508652143,3.4650845075918424,137.39999389648438,-2.897357548631434,137.96363830566406,9.362984436984764,138.87272644042972,-0.08325651508652143
5574,2021-09-07,136.81817626953122,137.63636779785156,136.61817932128906,137.50909423828122,524881.0,-0.00869459467825906,1.1538362222005742,-1.1176383472379918,48.31933143506972,67.06210650404793,0.6378832428702594,-0.14974544934779033,-1.6126026473197896,-5.316442575783668,16.562382965325295,1.4000091552734375,1.7540014694640718,-0.11727905273440342,-2.4691380617582297,2.234579956289423,-1.2932085572463166,1.0586504517775097,2.451275939941439,13.207606922869724,-46.629387634829385,1.1759295045119187,9,0.5727310180664347,-1.2636337280273153,-2.4818115234374716,-5.0363578796386435,-9.127265930175739,1,-0.07255811510290044,-1.3666601393122666,138.0181884765625,3.4650845075918424,137.39999389648438,-2.897357548631434,137.96363830566406,-0.07255811510290044
5575,2021-09-08,136.52726745605472,137.30909729003906,135.38182067871094,136.47273254394528,780052.0,-0.0021262439056592974,1.382008486562942,-0.07893109540644269,41.90689919537926,63.72522055631061,1.0697939652512787,0.26199388838861637,-1.2750901599773385,-4.9372044449547445,17.031936307326472,1.927276611328125,1.4805316006524265,-0.47636947631832527,-2.686760731629704,1.7340217789930534,-1.5815651039740146,0.6288261513373641,2.6855228210448843,29.032095881564253,-26.369898291441835,1.1051956276556945,9,0.8272781372070028,-0.7545394897461222,-2.190902709960966,-4.745449066162138,-7.018173217773494,2,-0.08083631863421226,1.1538362222005742,136.81817626953122,-1.3666601393122666,138.0181884765625,3.4650845075918424,137.39999389648438,-0.08083631863421226
5576,2021-09-09,136.56362915039062,137.21818542480472,135.654541015625,135.654541015625,428590.0,0.0002663328360219541,-2.4400281983283043,16.669837716826496,42.633874212752566,60.42983996559152,1.1070995621253132,0.39479860868490846,-1.2740153083921655,-4.8951603901068665,17.39942214523904,1.563644409179716,1.3032188697723939,-0.5345527648925668,-2.4697879558227953,1.4006824260376618,-1.5021703603576952,0.43306483057256173,2.49592234277344,38.46127106776481,-12.853710258935664,0.9676175954651209,9,0.7909164428710938,-0.6999969482421875,-2.227264404296875,-4.781810760498047,-6.2909088134765625,3,-0.06630273812899767,1.382008486562942,136.52726745605472,1.1538362222005742,136.81817626953122,-1.3666601393122666,138.0181884765625,-0.06630273812899767
5577,2021-09-10,135.96363830566406,136.81817626953122,135.87272644042972,136.63636779785156,542201.0,-0.004393489309410636,-1.2127348046568245,-0.7400046997213736,41.163820389736905,56.79561266743395,1.7229588268897658,1.1074142922043393,-0.648063263706149,-4.219456723037183,17.895458761455206,0.9454498291015057,1.2274086940211646,-1.1699981689453125,-2.9852813473798676,0.6452850094892426,-2.0776397581626043,-0.26235657972802073,2.9488039549218854,18.93491711938997,-28.214600925029107,0.9076415892172788,9,1.3909072875976562,0.154541015625,-1.6863632202148438,-4.181819915771484,-6.0,4,-0.0686012690851805,-2.4400281983283043,136.56362915039062,1.382008486562942,136.52726745605472,1.1538362222005742,136.81817626953122,-0.0686012690851805
5578,2021-09-13,136.03636169433594,137.54545593261722,136.03636169433594,136.14544677734378,489036.0,0.0005348738058066349,-26.668205343405194,0.1621529667937276,46.099255602818864,54.22961146626684,1.4460077056079967,1.1419250208859353,-0.6705860027727226,-4.218469135898943,18.5689511178945,1.5818176269531534,1.0935879000340378,-1.1281837463378963,-2.8384975815126836,0.582130088836891,-1.9833406639253042,-0.27302682875048845,2.734855702975011,29.03203974173288,-18.90793416666488,0.8551569175873951,9,1.3181838989257812,0.5181808471679688,-1.8818130493164062,-4.254543304443359,-5.9818115234375,0,-0.07538092750658731,-1.2127348046568245,135.96363830566406,-2.4400281983283043,136.56362915039062,1.382008486562942,136.52726745605472,-0.07538092750658731
5579,2021-09-14,135.50909423828122,136.23635864257812,135.21818542480472,135.90908813476562,630795.0,-0.0038759302989846978,-1.07407062041533,3.666806546369427,44.72476622741658,50.65201302887768,1.7656029491165555,1.7367578430717856,-0.08765874965169473,-3.6247438125837164,18.84001082656997,1.018173217773409,0.9215254104159101,-1.6418151855469034,-3.4021637717381736,0.1185334006443668,-2.5219894786425243,-0.7616408924512825,3.126547290285714,12.499999999997558,-37.59268114328519,0.8801742930956317,9,1.7636337280273722,1.2272644042969034,-1.3545455932616903,-3.7272758483886435,-4.745452880859347,1,-0.0719173909694748,-26.668205343405194,136.03636169433594,-1.2127348046568245,135.96363830566406,-2.4400281983283043,136.56362915039062,-0.0719173909694748
5580,2021-09-15,134.16363525390622,136.25454711914062,134.0181884765625,135.29090881347656,772201.0,-0.009928920209658632,-2.1538718111490085,2.818226901655475,34.78261625017777,47.10933380672526,2.6516826240346347,3.0042672378486657,1.2567706901336635,-2.215621236092545,18.346527458518285,2.236358642578125,0.5751019756718847,-2.8400016784668196,-5.050393541525409,-0.6296098154082301,-3.9451976099961144,-1.7348057469375249,4.266958908434987,4.1234972724865395,-44.31172696219586,1.1051959315292996,9,2.0727310180664347,2.5090942382812784,-0.30454254150387783,-2.3818168640136435,-3.654541015625,2,-0.04824500247254804,-1.07407062041533,135.50909423828122,-26.668205343405194,136.03636169433594,-1.2127348046568245,135.96363830566406,-0.04824500247254804
5581,2021-09-16,134.36363220214844,135.94544982910156,134.23635864257812,134.69090270996094,765000.0,0.0014906941651045003,-4.875006556517178,0.29032039741732146,34.91729912591454,44.1423161519885,2.109118340231987,2.6660191181262576,1.135417766207837,-2.3515968976328736,17.413940594171898,1.781814575195341,0.2782784051330509,-2.465459442138666,-4.929686625473408,-0.001232258803923969,-3.6975730338060373,-1.233345850471295,3.713969505330482,9.793522319748323,-36.318396866867104,1.2321135916673664,9,1.8727340698242188,2.3090972900390625,-0.4727210998535156,-2.5818138122558594,-4.2909088134765625,3,-0.03612985064711283,-2.1538718111490085,134.16363525390622,-1.07407062041533,135.50909423828122,-26.668205343405194,136.03636169433594,-0.03612985064711283
5582,2021-09-17,130.72726440429688,135.58181762695312,130.54545593261722,135.0181884765625,1843228.0,-0.027063631268769872,-1.164063729346985,13.11124580380455,15.986906324913349,38.94830764046439,5.251690976460651,6.0588511439434,4.749423339048974,1.3512313456571974,17.082151561204896,5.036361694335909,-0.2919431590538011,-5.750008392333996,-9.383981326847703,-2.1160354578202885,-7.566994859590864,-3.933021925077128,7.025584244708739,2.597263881137987,-37.017578069666335,1.8169864672568548,9,3.3636474609375,4.209098815917969,3.2136459350585938,1.2454643249511719,-0.79998779296875,4,-0.0034770410706144173,-4.875006556517178,134.36363220214844,-2.1538718111490085,134.16363525390622,-1.07407062041533,135.50909423828122,-0.0034770410706144173
5583,2021-09-20,128.6727294921875,130.14544677734378,128.25454711914062,129.81817626953122,1055079.0,-0.01571619295692872,1.1010138686378548,0.2669464101561045,13.80279192917358,35.113136584253716,6.52761038220936,7.822821483341613,6.706852937150671,3.4545676404551386,17.105739431134356,2.47271728515625,-0.8029069857212789,-7.365452575683605,-12.367077160478743,-2.363827990888467,-9.866264868081174,-4.864640283286036,8.359379885179266,5.2272796630859375,-29.347971900324893,2.500812292397575,9,4.227272033691406,5.1181793212890625,5.304542541503906,3.299999237060547,1.7090911865234375,0,0.010032497317583822,-1.164063729346985,130.72726440429688,-4.875006556517178,134.36363220214844,-2.1538718111490085,134.16363525390622,0.010032497317583822
5584,2021-09-21,131.39999389648438,131.85453796386722,128.90908813476562,128.90908813476562,858364.0,0.02119535674000339,-1.364962877655557,-2.1746150157191355,24.723223235106147,33.20383925533448,3.29774459205197,4.936229914845171,3.8986908379370107,0.8029101233275924,17.26192318107357,3.181808471679716,-1.2058738560557458,-4.376369476318359,-9.778341106209751,1.0256021535730326,-7.07735529126407,-1.6753836613726492,4.578808009895255,39.318084716796875,11.58479041258903,2.700985814945697,9,1.5000076293945312,2.3909149169921875,2.686370849609375,1.0090980529785156,-0.0181732177734375,1,-0.010239298235020233,1.1010138686378548,128.6727294921875,-1.164063729346985,130.72726440429688,-4.875006556517178,134.36363220214844,-0.010239298235020233
5585,2021-09-22,131.49090576171878,132.345458984375,131.16363525390622,131.74545288085938,654154.0,0.0006918711526426868,-1.6000201416629298,-0.10219058587144482,26.82290101527572,31.44706445561483,2.7013736021108627,4.704164487908628,3.7286141972458893,0.768869828944645,17.349609027498996,1.1818237304687784,-1.7128561692188669,-4.042729949951138,-9.763865388414985,1.678405488512709,-6.903297669183075,-1.1821622307192001,3.560985570192173,42.08034823254956,16.61214540927457,2.860567719231924,9,1.4090957641601278,2.300003051757784,2.740909576415987,0.9727325439452841,-0.9454498291015625,2,-0.0055309102943956745,-1.364962877655557,131.39999389648438,1.1010138686378548,128.6727294921875,-1.164063729346985,130.72726440429688,-0.0055309102943956745
5586,2021-09-23,131.94544982910156,132.50909423828122,131.27272033691406,131.89091491699222,601335.0,0.0034568479451080325,1.0923152404070142,-0.2142428965350999,30.314954993055935,30.24163496709472,1.7018133408839162,4.073256053926457,3.2091055108137425,0.3453867645112325,17.991198538800333,1.236373901367159,-2.004205194709556,-3.3436401367187614,-9.245576097497604,2.5582958240600817,-6.294608117108169,-0.39267215632935404,2.2907601972769385,50.372136609745944,24.82896636496935,2.9509679803894215,9,0.9545516967773438,1.845458984375,2.990917205810547,0.6727333068847656,-0.8181762695312784,3,-0.01088598047663436,-1.6000201416629298,131.49090576171878,-1.364962877655557,131.39999389648438,1.1010138686378548,128.6727294921875,-0.01088598047663436
5587,2021-09-24,131.09091186523438,131.56362915039062,130.0181884765625,131.30909729003906,609581.0,-0.006476448903497634,3.250099662197604,-4.000839395637228,25.419292660212676,27.943861306805147,2.003115563936319,4.702045464449924,4.0079247949744286,1.2254609615009429,18.32754539355981,1.9272613525390625,-2.2643678163259437,-3.9018142700195426,-10.02913558236466,2.2255070423255745,-6.965474926192087,-0.8381536138469983,2.4274986122755706,66.66666666666711,42.962624274415305,3.063660656172553,9,1.16363525390625,2.6999969482421875,4.463630676269531,1.9545402526855469,0.8000030517578409,4,-0.007767040918971069,1.0923152404070142,131.94544982910156,-1.6000201416629298,131.49090576171878,-1.364962877655557,131.39999389648438,-0.007767040918971069
5588,2021-09-27,129.81817626953122,132.09091186523438,129.81817626953122,132.07272338867188,890264.0,-0.009708801148713975,-1.0161349269731865,10.333170151758994,25.28877665568514,25.784306909946096,2.5714586334810576,5.59279213455045,5.270548646337062,2.5163009693381753,17.87240934290269,2.2727355957031534,-2.6047801739606484,-4.750003814697294,-11.082994750144053,1.5829871207494648,-7.916499282420659,-1.5835083469739288,3.0685706049744113,25.25240537447489,0.21152030496055474,3.166495467723378,9,2.4363708496094034,3.972732543945341,5.827274322509794,3.2272758483887003,2.6545562744140625,0,0.0008404088312747859,3.250099662197604,131.09091186523438,1.0923152404070142,131.94544982910156,-1.6000201416629298,131.49090576171878,0.0008404088312747859
5589,2021-09-28,127.4545440673828,129.87272644042972,126.56363677978516,129.60000610351562,1326163.0,-0.018207251635094623,1.459464363683759,0.9516155230991997,22.060421177673476,24.37072967966784,4.103976808221759,7.509458814867244,7.570604573922353,4.916120856575176,17.59872687401531,3.3090896606445597,-2.985542011735106,-6.585453796386744,-13.446923758703676,0.2760161659301872,-10.016188777545224,-3.1547188152282644,4.876338836479036,14.984671807289354,-9.15679544089704,3.4307349811584675,9,3.799999237060561,5.49090957641603,8.259090423583999,5.590908050537124,6.854553222656264,1,0.022967220452968284,-1.0161349269731865,129.81817626953122,3.250099662197604,131.09091186523438,1.0923152404070142,131.94544982910156,0.022967220452968284
5590,2021-09-29,126.98181915283205,129.43635559082028,126.85454559326172,128.10908508300778,713598.0,-0.003708968699466908,-2.7368441394236465,0.5254187262188167,21.26495717109107,22.853802795798565,3.8563649274222627,7.426427594689798,7.927816411269234,5.431071048131187,17.310254264433663,2.5818099975585653,-3.4925455667303993,-6.463633346557614,-13.61642956271173,0.6891628695965011,-10.040031454634672,-2.8872352384805566,5.1090927124023295,7.033645030111285,-14.664582219307668,3.576398108077056,9,4.090908050537095,5.963634490966783,8.759086608886705,6.063632965087876,8.87271881103517,2,0.03465064176300037,1.459464363683759,127.4545440673828,-1.0161349269731865,129.81817626953122,3.250099662197604,131.09091186523438,0.03465064176300037
5591,2021-09-30,125.98181915283205,127.70909118652344,125.98181915283205,127.56363677978516,1463312.0,-0.007875143124201345,-1.1839079350992823,1.403233775287175,20.766724477634597,23.38489370165648,3.958665731500119,7.887131905069523,8.798887975949114,6.455426581857338,16.875856135517566,1.727272033691392,-4.030566267908682,-6.864542388916007,-14.419749242651065,0.690664464819065,-10.642145815783536,-3.086938962048478,5.335274200439429,0.0,-21.13699686809644,3.7776034268675356,9,3.263637542724595,6.67272567749022,9.759086608886705,8.127265930175767,10.327278137207017,3,0.03622456645310779,-2.7368441394236465,126.98181915283205,1.459464363683759,127.4545440673828,-1.0161349269731865,129.81817626953122,0.03622456645310779
5592,2021-10-01,127.29090881347656,127.5454559326172,124.7272720336914,125.18181610107422,1048316.0,0.010391099838433338,1.1527751470840943,-1.3333349410607263,26.117152803184965,24.753156020991078,2.3589346582791393,6.094322468486411,7.3353238509969,5.16839103037114,17.920031400743667,2.8181838989257955,-4.377104930685732,-5.049998474121082,-12.674795592334817,2.5747986440926383,-8.86239703322795,-1.237599915014215,3.172540667724604,34.81480407017646,14.070206901335894,3.8123985591068608,10,1.3272743225097656,4.736362457275391,8.463634490966797,7.463630676269531,9.490905761718722,4,0.030138560419230576,-1.1839079350992823,125.98181915283205,-2.7368441394236465,126.98181915283205,1.459464363683759,127.4545440673828,0.030138560419230576
5593,2021-10-04,126.52727508544922,127.50908660888672,125.74545288085938,126.90908813476562,669284.0,-0.005999122287250858,1.2298932624643686,-0.1810318944592556,25.78428303261461,24.87105155404758,3.113666315801453,6.2746508885967955,7.973454553060833,5.986731972198072,18.85241490073579,1.7636337280273438,-4.80916549978528,-5.239086532592779,-12.794050266544446,2.3158772013588873,-9.016568399568598,-1.461604665616946,2.903662455200191,34.98239240834766,12.649841059878348,3.77748186697583,10,2.0909080505371094,5.499996185302734,9.249996185302734,8.227264404296875,10.65454864501956,0,0.042391174771769125,1.1527751470840943,127.29090881347656,-1.1839079350992823,125.98181915283205,-2.7368441394236465,126.98181915283205,0.042391174771769125
5594,2021-10-05,126.89090728759766,127.07272338867188,126.03636169433594,126.36363220214844,696982.0,0.00287394320238743,1.3265309617805485,-1.3809771205914676,29.29602879461646,25.14584352952988,2.2832660687414545,5.4063455860151635,7.487129879730901,5.695863441945903,20.293063760451883,1.0363616943359375,-4.688170091115893,-4.379090881347651,-11.840425685516749,3.0822439228214478,-8.1097582834322,-0.6484234792631014,1.6933704617993044,45.94599411239616,20.42982081582219,3.7306674020845505,10,1.7272758483886719,5.136363983154297,9.290908813476562,8.072723388671847,11.345451354980469,1,0.043989166565705506,1.2298932624643686,126.52727508544922,1.1527751470840943,127.29090881347656,-1.1839079350992823,125.98181915283205,0.043989166565705506
5595,2021-10-06,125.49090576171876,125.87272644042969,124.10909271240234,125.85454559326172,785149.0,-0.011033111479814672,7.81813500162124,-0.6896586650460583,26.3565592034428,24.70602177512842,3.0649782993524326,6.257987378487101,8.728642642851938,7.175451659473296,22.845635677767174,2.7818145751953125,-4.338288120797785,-5.227274322509757,-12.683937478530694,2.2293888335111802,-8.95560590052024,-1.4989427444992884,2.399110958851196,38.38371208348296,10.429340098696677,3.728331578010471,10,2.609096527099595,6.227275848388658,10.854545593261705,9.900001525878892,13.000000000000014,2,0.07026956634661818,1.3265309617805485,126.89090728759766,1.2298932624643686,126.52727508544922,1.1527751470840943,127.29090881347656,0.07026956634661818
5596,2021-10-07,127.50908660888672,127.69091033935548,126.21817779541016,126.21817779541016,712417.0,0.016082287675889928,-1.281698797886572,-3.5499653819525965,40.615053275396725,26.394439621259977,0.3926070735251841,3.71726840501168,6.691730164758667,5.222111793782005,25.100776128065277,2.2000045776367188,-4.264039499481271,-2.756366348266596,-9.807136218478888,4.294403521945711,-6.281751283372756,0.7690185868395645,-3.399993896484375,94.9237021700786,61.127891263914826,3.5253849351061533,10,0.5909156799316406,4.209095001220703,8.83636474609375,7.8818206787109375,11.381828308105497,3,0.06544985598225495,7.81813500162124,125.49090576171876,1.3265309617805485,126.89090728759766,1.2298932624643686,126.52727508544922,0.06544985598225495
5597,2021-10-08,126.63636016845705,128.18182373046878,126.56363677978516,127.96363830566406,616998.0,-0.006844425473037985,-1.1975413530329397,-1.0281734258460191,43.62184169915357,28.431446848312024,0.6336388400245596,4.0637401946146525,7.507062724996317,6.143940468029982,27.36937144228714,1.6181869506836222,-4.30130497513494,-3.1627288818359176,-9.851124680425912,3.5256669167540764,-6.5069267811309,0.1814690174590794,-2.5272674560547017,62.05338493614892,23.625835065170335,3.3441978992949943,10,0.3545494079589844,4.645458221435533,9.800003051757798,8.845458984374986,11.527275085449176,4,0.07638198941216356,-1.281698797886572,127.50908660888672,7.81813500162124,125.49090576171876,1.3265309617805485,126.89090728759766,0.07638198941216356
5598,2021-10-11,125.78181457519531,126.6727294921875,124.6727294921875,126.36363220214844,669640.0,-0.006748027123686939,2.3332994252581254,0.43835395961349904,30.06450732624326,29.320789753708674,0.9559419404481702,4.332795184668328,8.337648232145796,7.0294729931715665,29.487481174868403,2.0,-4.489519407525265,-3.504547119140625,-9.73632762916867,2.727233390887406,-6.620437374154648,-0.3886568641266024,-1.5098126220703136,41.07125796849477,2.642492594151868,3.1158902550140186,10,0.9909095764160014,5.500003814697266,10.654548645019531,9.700004577636719,11.545455932617188,0,0.08745302361196194,-1.1975413530329397,126.63636016845705,-1.281698797886572,127.50908660888672,7.81813500162124,125.49090576171876,0.08745302361196194
5599,2021-10-12,125.76363372802734,125.76363372802734,124.0545425415039,124.6727294921875,689945.0,-0.00014454273242414661,2.1333477868617425,-1.874993443482822,29.57196325873268,30.243790430113297,0.7923692293740743,3.77708911191408,8.312993493017927,7.079140055042842,32.15868094834712,1.7272720336914062,-4.559352053201508,-3.035454940795887,-8.718396757326047,2.6474868757342733,-5.876925849060967,-0.19398403253080687,2.4181900024414347,41.40961345432536,3.300532353464938,2.8414709082650806,10,0.3545494079589986,5.081821441650391,10.6727294921875,9.718185424804688,12.127281188964872,1,0.09079087224160576,2.3332994252581254,125.78181457519531,-1.1975413530329397,126.63636016845705,-1.281698797886572,127.50908660888672,0.09079087224160576
5600,2021-10-13,127.69091033935548,127.7272720336914,124.98181915283205,125.69091033935548,642899.0,0.01532459387660512,1.6491261649906732,1.8333414925832419,36.267615171813965,31.96611161835545,-1.1440545451870037,1.412445629128527,6.368495784065928,5.206488671066708,33.74927884877016,2.745452880859361,-4.5072771365347535,-0.7845420837402202,-5.888927654954912,4.319843487474486,-3.3367348693475805,1.767650701867126,0.40836776733398494,88.10564706795716,49.418375221415126,2.5521927856073505,10,-1.5727272033691406,3.109088897705064,8.781814575195298,7.790908813476548,10.490913391113295,2,0.08258573985569306,2.1333477868617425,125.76363372802734,2.3332994252581254,125.78181457519531,-1.1975413530329397,126.63636016845705,0.08258573985569306
5601,2021-10-14,129.50909423828122,129.96363830566406,127.90908813476562,129.27272033691406,901727.0,0.014238945388467261,2.5872863632125114,0.11818695068357954,45.19337144658802,34.08569146762245,-2.692412583582069,-0.8306641732118578,4.513419682417322,3.4616054070987445,35.030439525963594,2.2727279663085795,-4.1054748584232925,1.2763687133788721,-3.051740139049741,5.6044775658075,-0.8876857128354345,3.440423139593179,-5.454551696777315,92.30772210293593,54.79844912004293,2.1640544262143124,10,-2.500003814697237,1.2909049987793253,7.054542541503935,5.97272491455081,10.036361694335994,3,0.06935274759093057,1.6491261649906732,127.69091033935548,2.1333477868617425,125.76363372802734,2.3332994252581254,125.78181457519531,0.06935274759093057
5602,2021-10-15,130.27272033691406,130.60000610351562,129.41818237304688,130.09091186523438,945169.0,0.005896312557231331,1.8260449163519603,0.7691562842941987,51.42531100478478,36.934694575641366,-3.339803842964102,-1.718181659405161,3.716324752099638,2.779657935474404,34.4125872126593,1.18182373046875,-3.5959414615976755,2.0627220153808707,-2.2147101638963136,6.340154194658069,-0.07599407425772142,4.201438105019463,-6.099995880126954,94.99980767594445,53.62929457982435,2.138716089638597,10,-2.945446014404297,0.5272789001464844,6.336368560791016,5.209098815917969,9.200012207031222,4,0.06615502123383621,2.5872863632125114,129.50909423828122,1.6491261649906732,127.69091033935548,2.1333477868617425,125.76363372802734,0.06615502123383621
5603,2021-10-18,129.96363830566406,130.50909423828122,129.41818237304688,130.36363220214844,670826.0,-0.002372576779318347,2.1578621908128985,-2.200083927822073,59.03144164955802,40.23862933730153,-2.7848709550601853,-1.3780843719673896,3.984725527112232,3.176417990787087,32.98056658403217,1.0909118652343466,-2.960760958752303,1.6890945434570312,-2.656158995482457,6.034348082396519,-0.48353222601269863,3.8617213129267753,-5.533822583007819,90.27772759220773,43.687150559486625,2.1726267694697414,10,-2.636363983154297,0.8363609313964844,6.772724151611328,5.518180847167969,7.7090911865234375,0,0.06309454748378474,1.8260449163519603,130.27272033691406,2.5872863632125114,129.50909423828122,1.6491261649906732,127.69091033935548,0.06309454748378474
5604,2021-10-19,130.05455017089844,130.52726745605472,129.23635864257812,130.27272033691406,560565.0,0.0006995176991009266,2.5500398640424344,0.5454337376974135,61.37284324893357,44.129327564578276,-2.659501711336958,-1.660074584116586,3.8258015226250564,3.166764556987914,32.68969733760911,1.290908813476591,-2.4652379833654834,1.8472785949707031,-2.332756857941291,6.027314047882697,-0.2427391314852798,3.9372963214267003,-5.37792683300782,90.2912463147774,37.098450951608356,2.0900177264559936,10,-2.727275848388672,0.09999465942382812,6.899993896484375,5.427268981933594,7.836364746093778,1,0.05592053740032421,2.1578621908128985,129.96363830566406,1.8260449163519603,130.27272033691406,2.5872863632125114,129.50909423828122,0.05592053740032421
5605,2021-10-20,130.76364135742188,131.36363220214844,129.345458984375,130.14544677734378,567367.0,0.00545225972941088,1.2199973144449294,-2.8335431528883857,68.08807461453793,47.18188549114952,-2.8407331972159398,-2.5575722624570005,3.039123495524507,2.5293644169326512,32.55306863137169,2.0181732177734375,-1.8484636946991202,2.5927330017089787,-1.4782589932425765,6.66372499666052,0.5572370042332011,4.628228999184756,-5.850082708906257,82.63183699430647,21.772362987385186,2.035495997475771,10,-3.054553985595703,-0.6090965270996094,6.240901947021484,4.718177795410156,6.83636474609375,2,0.05450500984512252,2.5500398640424344,130.05455017089844,2.1578621908128985,129.96363830566406,1.8260449163519603,130.27272033691406,0.05450500984512252
5606,2021-10-21,130.50909423828122,131.23635864257812,129.9818115234375,130.345458984375,475477.0,-0.0019466199969522258,-1.816263615811468,0.2646986226982927,63.22873217881077,49.36042887777811,-2.364539184508459,-2.5467224940602478,3.2273520229587405,2.8557212358163326,32.515225434488286,1.254547119140625,-1.3351420421452929,2.4100036621093466,-1.4244229175970133,6.2444302418157065,0.4927903722561666,4.3272169519625265,-5.208531176547638,59.82942767173659,-4.145880381624572,1.9172132898531802,10,-2.8000068664550497,-0.5090980529784872,5.9454536437988565,4.97272491455081,4.527267456054716,3,0.05879076501886393,1.2199973144449294,130.76364135742188,2.5500398640424344,130.05455017089844,2.1578621908128985,129.96363830566406,0.05879076501886393
5607,2021-10-22,130.07272338867188,131.76364135742188,129.54545593261722,130.72726440429688,858528.0,-0.0033436049200726847,-1.595771655089959,-4.0000000000006946,64.97694040601647,53.23958810886402,-1.5527464204117791,-2.3089225512039775,3.5722096770151097,3.3568677593501377,31.898920986200917,2.218185424804659,-0.5859690219617164,2.0245422363281307,-1.6670078771408612,5.7160923497971226,0.17876717959362054,3.8703172930626266,-4.408376178513393,33.093438307532544,-33.122083525901665,1.8457750567344982,10,-2.1636314392089844,-0.2545433044433594,6.381824493408203,5.409095764160156,3.8909149169921875,4,0.07282643353010876,-1.816263615811468,130.50909423828122,1.2199973144449294,130.76364135742188,2.5500398640424344,130.05455017089844,0.07282643353010876
5608,2021-10-25,129.92727661132812,130.90908813476562,129.87272644042972,130.78181457519528,785299.0,-0.001118195833488822,-1.1509350307982882,1.3055529653114075,63.06732851025438,56.9612953590331,-0.8464382929793146,-2.2713357318515364,3.617291090291161,3.565740631337036,31.600332632134865,1.036361694335909,-0.3048218120229649,1.873640441894537,-1.829227508508552,5.576508392297612,0.022206466693006632,3.7250744170960814,-3.7749858693885727,27.338372738908877,-39.72921860520269,1.8514339752015385,10,-1.5545463562011719,-1.6454582214355469,4.586360931396484,5.009086608886719,2.6363525390625,0,0.07346768270354787,-1.595771655089959,130.07272338867188,-1.816263615811468,130.50909423828122,1.2199973144449294,130.76364135742188,0.07346768270354787
5609,2021-10-26,130.38182067871094,131.45454406738278,130.05455017089844,130.05455017089844,611593.0,0.003498449896264466,-7.5555762775082185,-0.38297948324198194,72.91317283511113,61.033023988288335,-0.6448097508162505,-2.630181962902526,3.0538714379862313,3.179941920268618,30.1395442669118,1.527267456054659,0.005007301276322096,2.181820678710949,-1.6504915783892216,6.014132935811119,0.26566455016086366,4.097976807261034,-3.780621887532803,42.85705271394137,-26.688862002666525,1.9161561285500828,10,-0.5454559326171875,-2.1000022888183594,2.963634490966797,3.409088134765625,4.0181732177734375,1,0.0559196732759466,-1.1509350307982882,129.92727661132812,-1.595771655089959,130.07272338867188,-1.816263615811468,130.50909423828122,0.0559196732759466
5610,2021-10-27,131.38182067871094,131.47273254394528,130.23635864257812,130.45454406738278,588087.0,0.007669780915732227,1.2295077456457169,2.8333644162626754,70.05655744765255,63.79560021062884,-1.1914935422685176,-3.4610955307284144,1.911582719818142,2.2389428210405526,28.603224302478143,1.236373901367159,0.6669526192863771,2.961820602416992,-1.0757255375651766,6.999366742399147,0.9430475324259078,4.980593672408077,-4.367626482233305,82.78680066863383,15.771431326057453,2.0187730699910773,10,-0.8818206787109375,-3.1000022888183594,1.9636344909667969,2.409088134765625,1.254547119140625,2,0.049543340202287345,-7.5555762775082185,130.38182067871094,-1.1509350307982882,129.92727661132812,-1.595771655089959,130.07272338867188,0.049543340202287345
5611,2021-10-28,130.54545593261722,131.38182067871094,129.94544982910156,130.92727661132812,580306.0,-0.0063659092389883876,1.2253637663857402,-0.41176567385218643,70.32140769255797,65.89516650927031,-0.2153023964879992,-2.3877243464114315,2.568974580032659,3.139624179556421,26.742664377320775,1.436370849609375,1.3727710904098558,1.8972740173340128,-2.07539436346525,5.869942398133276,-0.08906017306563285,3.8836082077336442,-3.1513059632640505,45.08189391281675,-21.629155950358495,1.986334190399635,10,-0.04545593261721592,-2.263637542724638,2.7999992370605185,3.2454528808593466,2.236358642578068,3,0.054039032768323336,1.2295077456457169,131.38182067871094,-7.5555762775082185,130.38182067871094,-1.1509350307982882,129.92727661132812,0.054039032768323336
5612,2021-10-29,131.12727355957028,131.12727355957028,129.29090881347656,129.81817626953122,902467.0,0.004456820214817636,1.8055435758161653,-3.4285657195382804,78.59927865030224,68.06937062046411,-0.7410871525624714,-2.81154402325933,1.8141851232820159,2.635449451493656,24.570205729707734,1.8363647460937216,1.9058545119424366,2.2872734069823935,-1.7788321185516054,6.353378932516392,0.25422064421539403,4.320326169749393,-3.3835642791716225,84.16650348280955,13.625101375661217,2.033052762767002,10,-0.6272735595702841,-3.0545463562011435,2.2181816101074503,2.6636352539062784,4.109085083007841,4,0.029811404055387403,1.2253637663857402,130.54545593261722,1.2295077456457169,131.38182067871094,-7.5555762775082185,130.38182067871094,0.029811404055387403
5613,2021-11-01,131.89091491699222,132.05455017089844,130.94544982910156,131.47273254394528,560607.0,0.005823665334389938,1.9756417079461253,0.319443311225901,80.36041689506197,70.17910102558949,-1.3439220981039455,-3.323130463856984,0.8928438649759585,1.952066865991327,22.147645527037803,1.109100341796875,2.1863056231554765,2.7827327728271882,-1.3481195475098957,6.913585093164272,0.717306612658632,4.84815893299573,-3.8256110704317052,94.07899822215454,19.032529487612635,2.065426160168542,11,-1.218185424804716,-3.8181877136230753,1.1318130493163778,1.8999938964843466,9.309082031249972,0,0.015715437185164438,1.8055435758161653,131.12727355957028,1.2253637663857402,130.54545593261722,1.2295077456457169,131.38182067871094,0.015715437185164438
5614,2021-11-02,132.47273254394528,133.21818542480472,131.72726440429688,132.09091186523438,717249.0,0.00441135484820343,-1.6884862492605792,0.9130482376120096,77.33892939178202,71.20697377861661,-1.7284080945606206,-3.6526013050187487,0.1832119804834349,1.4012888574704334,19.811184732020575,1.490921020507841,2.313622703287024,3.085459136962868,-1.167088636401445,7.338006910327181,0.9591852502807114,5.211733023645024,-4.0085040649509835,81.01857967658333,7.309069218411395,2.126273886682157,11,-1.218185424804659,-3.836368560790987,0.5499954223633097,1.3181762695312784,8.745452880859403,1,0.0006861533290647426,1.9756417079461253,131.89091491699222,1.8055435758161653,131.12727355957028,1.2253637663857402,130.54545593261722,0.0006861533290647426
5615,2021-11-03,134.30909729003906,134.38182067871094,132.10908508300778,132.72726440429688,685839.0,0.013862209307750284,1.6315780174736856,4.142868560924258,77.38594160530587,72.77999704822716,-3.3625711481514884,-5.053554728731285,-1.7528852620929456,-0.4229448800319915,17.04278818681807,2.2727355957031534,2.395369268714319,4.480914306640614,0.10263258168069456,8.859196031600533,2.29177344416064,6.670055169120573,-5.274393977547504,98.57150564384153,26.09033914309066,2.189140862479961,11,-2.4727325439453125,-5.090915679931641,-2.2090988159179688,-1.3636436462402344,6.49090576171875,2,0.0006767717770377324,-1.6884862492605792,132.47273254394528,1.9756417079461253,131.89091491699222,1.8055435758161653,131.12727355957028,0.0006767717770377324
5616,2021-11-04,135.85453796386722,136.654541015625,133.60000610351562,134.92727661132812,848438.0,0.011506597133110086,1.4172628858821328,0.5861942566101254,79.23813482104345,74.36457420545239,-4.548325420342252,-6.262815954975821,-3.397982325993297,-1.9305969854446232,15.695629029388671,3.054534912109375,2.4920567486393566,5.609082412719744,0.6141200022348414,10.604044823204646,3.1116012074772925,8.106563617962195,-6.071238220104931,89.13575488568844,18.69739437365783,2.4974812052424533,11,-2.8818130493164347,-5.499996185302763,-3.8454475402832315,-2.909084320068388,4.618194580078068,3,-0.023688352367526977,1.6315780174736856,134.30909729003906,-1.6884862492605792,132.47273254394528,1.9756417079461253,131.89091491699222,-0.023688352367526977
5617,2021-11-05,136.30909729003906,136.60000610351562,135.43635559082028,135.83636474609378,807186.0,0.003345926702078561,1.2069135159381825,0.5098158600601818,82.73920491761999,76.55033825071524,-4.498265149434275,-6.277408646751553,-3.9548323411102047,-2.3318575162890056,14.586298418679627,1.163650512695341,2.4589679338615156,5.580004882812489,0.1982633426287066,10.961746422996256,2.8891341127205976,8.27087565290438,-5.4263989427787465,93.94923440001497,24.94554367001122,2.690870770091886,11,-3.3363723754882812,-5.954555511474609,-5.359096527099609,-3.654552459716797,4.581817626953125,4,-0.025877089533785202,1.4172628858821328,135.85453796386722,1.6315780174736856,134.30909729003906,-1.6884862492605792,132.47273254394528,-0.025877089533785202
5618,2021-11-08,136.78181457519528,137.14544677734378,136.0,136.30909729003906,613508.0,0.0034679804543813475,-1.0999804179372217,0.9999677221522869,83.39347336720579,77.71481608761465,-4.35431718760816,-6.201746500886884,-4.568072527948743,-2.800242090614944,12.931167511656948,1.1454467773437784,2.5726258096570973,5.502722167968727,0.0027736089617462767,11.002670726975694,2.752747888465251,8.252696447472204,-4.97562140099663,93.28866809730499,25.8632886102002,2.7499742795034856,11,-3.563636779785128,-6.181819915771456,-6.4590873718261435,-4.754543304443331,2.236373901367216,0,-0.011298694474970228,1.2069135159381825,136.30909729003906,1.4172628858821328,135.85453796386722,1.6315780174736856,134.30909729003906,-0.011298694474970228
5619,2021-11-09,137.18182373046878,137.92727661132812,136.49090576171878,136.72726440429688,611899.0,0.0029244322903290154,-2.098041796939408,0.9615881213687428,82.8677700157847,79.13828415074043,-4.121753876582716,-6.01064208231503,-5.097475426018093,-3.2336115956594824,11.119595064460542,1.4363708496093466,2.7371817865954142,5.331821823120151,-0.1278487223003708,10.791492368540673,2.6019865504098902,8.061657095830412,-4.414564907704005,87.18754999331291,20.789871828657795,2.7298352727102633,11,-3.5727310180664347,-6.190914154052763,-6.859096527099638,-5.154552459716825,2.7454528808593466,1,0.029290857261587533,-1.0999804179372217,136.78181457519528,1.2069135159381825,136.30909729003906,1.4172628858821328,135.85453796386722,0.029290857261587533
5620,2021-11-10,138.23635864257812,138.58181762695312,137.39999389648438,137.63636779785156,634825.0,0.007687132911873729,-1.2033768118003498,1.3199395770391924,86.57485649243577,80.94422290628242,-4.583750953250501,-6.571557907873711,-6.299366639240702,-4.287262971012382,10.466731586027914,1.3999938964843466,3.0075821756628613,5.859084320068348,0.06407380939447194,11.654094830742224,2.96157906473141,8.756589575405286,-4.437096262100681,93.06559506015535,24.769774367095778,2.8975052553369403,11,-4.299995422363281,-6.918178558349609,-7.913631439208984,-6.209087371826172,2.418182373046875,2,0.02157049571839731,-2.098041796939408,137.18182373046878,-1.0999804179372217,136.78181457519528,1.2069135159381825,136.30909729003906,0.02157049571839731
5621,2021-11-11,138.49090576171878,138.94544982910156,137.87272644042972,138.45454406738278,487762.0,0.0018413905114413875,1.2692338729200026,0.0606037486331407,90.54295969029188,82.27129857739239,-4.0149224016154506,-6.4493714481064615,-6.672043255885427,-4.570210516759232,10.955532748235921,1.0727233886718466,3.176744078723317,5.664540863037132,-0.5700246324159366,11.899106358490215,2.5472581153105978,8.781823610763666,-3.735132331946204,87.04668394413324,13.707363054719082,3.1172827477265392,11,-3.545455932617216,-6.990909576416044,-8.581813812255888,-6.7727241516113565,0.4181823730468466,3,0.016673277406474396,-1.2033768118003498,138.23635864257812,-2.098041796939408,137.18182373046878,-1.0999804179372217,136.78181457519528,0.016673277406474396
5622,2021-11-12,138.89091491699222,139.345458984375,137.94544982910156,138.25454711914062,476370.0,0.002888342401064836,-1.2318685461997836,17.501049097749334,92.13674477989882,83.57977945348537,-3.573653378862673,-6.504090513665801,-7.16979861767723,-4.975099247951874,11.812813557766221,1.4000091552734375,3.382308544097441,5.633640289306669,-1.0340443138164517,12.30132489242979,2.2997979877451087,8.96748259086823,-3.297206207353838,86.41310297015336,6.955276124873819,3.3338423015615595,11,-3.3545532226562784,-7.190914154052763,-8.981822967529325,-7.172733306884794,-2.8363647460937784,4,0.011388920779292322,1.2692338729200026,138.49090576171878,-1.2033768118003498,138.23635864257812,-2.098041796939408,137.18182373046878,0.011388920779292322
5623,2021-11-15,138.16363525390622,139.18182373046878,137.47273254394528,139.10908508300778,606823.0,-0.005236337189661766,2.133282047695421,-1.4856971586140086,85.66660931911652,84.50507722318919,-2.08195539755161,-5.408274420771335,-6.570660837466647,-4.250300614821157,12.588913251350478,1.7090911865234943,3.6739294142849985,4.496360778808565,-2.325244561149418,11.317966118766549,1.0855581088295594,7.907163448787571,-1.819576489320525,58.59864440120452,-24.436012636725714,3.410802669978993,11,-2.4363632202148153,-6.4636344909667685,-9.027271270751925,-6.4454536437988,-1.9454498291015057,0,0.019739489758459072,-1.2318685461997836,138.89091491699222,1.2692338729200026,138.49090576171878,-1.2033768118003498,138.23635864257812,0.019739489758459072
5624,2021-11-16,137.3272705078125,137.92727661132812,136.39999389648438,137.6727294921875,794685.0,-0.006053436163261927,2.5744589672166276,0.3653911331321315,77.66491767428981,84.53607456418742,-0.5415019890614303,-4.2152367243191975,-5.836112714857194,-3.4146283266425144,13.060190826493479,1.7636413574218466,3.85783887380569,3.2963600158691406,-3.4896487052317866,10.082368736970068,-0.09664434468132299,6.689364376419604,2.0181884765625,31.481500668276052,-49.45360569644615,3.393004360550462,11,-0.8545379638671875,-5.627269744873047,-8.299999237060547,-5.609088897705078,-0.654541015625,1,0.012313053062929624,2.133282047695421,138.16363525390622,-1.2318685461997836,138.89091491699222,1.2692338729200026,138.49090576171878,0.012313053062929624
5625,2021-11-17,137.89091491699222,138.85453796386722,136.9818115234375,137.09091186523438,788167.0,0.0041043880585076575,-2.6784906112785105,-2.3157685512368316,85.06939688959713,85.1839925718045,-0.6075214704953851,-4.445467437206219,-6.48774509307944,-3.960308102823234,14.104712500261819,1.872726440429716,3.9895565886099575,3.5036407470703352,-3.30845033567104,10.31573182981171,0.09759520569963342,6.909686288441037,1.3956347656249761,50.61750779655494,-33.41305606154075,3.40604554137069,11,-0.5000076293945597,-5.7272758483887,-9.409095764160185,-6.200008392334013,-0.16365051269534092,2,0.014767917781688178,2.5744589672166276,137.3272705078125,2.133282047695421,138.16363525390622,-1.2318685461997836,138.89091491699222,0.014767917781688178
5626,2021-11-18,138.18182373046878,138.85453796386722,137.52726745605472,137.90908813476562,689563.0,0.0021097025402412317,-1.5613663133099167,0.3409181941292267,84.64280950789541,85.39550419294619,-0.5962944337453564,-4.355384532103329,-6.8662478365184825,-4.236603859110488,15.205681423194667,1.3272705078125,4.207748386434474,3.4109130859375227,-3.3455507394076562,10.167376911282702,0.03268117326493325,6.789144998610112,1.0469948364257675,60.49400623724415,-22.547801581950452,3.378231912672583,11,-0.5090942382812784,-4.554550170898466,-9.722732543945341,-6.490917205810575,-1.3818206787109943,3,0.017894663845075653,-2.6784906112785105,137.89091491699222,2.5744589672166276,137.3272705078125,2.133282047695421,138.16363525390622,0.017894663845075653
5627,2021-11-19,139.54545593261722,140.12727355957028,138.36363220214844,138.63636779785156,1438698.0,0.009868390540338279,-1.4249837400079335,3.333221438961377,85.49741154093256,85.62927510113805,-1.6232758450869085,-5.241700936605838,-8.284091982872326,-5.580157983130363,16.80793685966834,1.9454498291015057,4.356566406444841,4.300908660888695,-2.396667528884109,10.998484850661498,0.9521205660022929,7.649696755775096,-3.145462036132841,84.39028783605235,2.631233349914396,3.3487880948863995,11,-1.2818222045898722,-4.863639831542997,-10.64091110229495,-7.854549407959013,-1.0,4,-0.004560290362725095,-1.5613663133099167,138.18182373046878,-2.6784906112785105,137.89091491699222,2.5744589672166276,137.3272705078125,-0.004560290362725095
5628,2021-11-22,139.47273254394528,140.3272705078125,139.19999694824222,139.29090881347656,799684.0,-0.0005211447996347207,-5.199815374287486,0.20000671388763913,84.07076885599898,85.76294163893965,-1.2613484606281418,-4.655899819560176,-8.269887774253817,-5.476253641878941,18.522636279678466,1.127273559570284,4.363792086712806,3.7509124755859204,-2.707401616900995,10.209226568072836,0.5217554293424769,6.980069521829364,-2.9981930541991915,78.24095299520476,-3.462568222780618,3.229157046243453,11,-1.1091003417968466,-4.690917968749972,-10.409095764160128,-7.781826019287081,0.05453491210943184,0,-0.024507889898621182,-1.4249837400079335,139.54545593261722,-1.5613663133099167,138.18182373046878,-2.6784906112785105,137.89091491699222,-0.024507889898621182
5629,2021-11-23,137.6727294921875,139.43635559082028,137.09091186523438,139.03636169433594,784253.0,-0.012905770317439225,1.1680736274198973,-7.499748237664818,66.42980333934045,83.52460239970684,0.6879588415939111,-2.404978431892687,-6.533528627353547,-3.6499941917769547,19.986741328419445,2.381820678710909,4.2580422869548045,1.5863639831542855,-4.409322815466538,7.582050781775109,-1.4114794161561122,4.584207382464683,-1.0440807617187602,20.652411880610085,-56.48360479216876,2.9978433993104074,11,0.6909027099609375,-2.8909149169921875,-8.609092712402344,-5.981822967529297,1.181808471679716,1,-0.010565230113094626,-5.199815374287486,139.47273254394528,-1.4249837400079335,139.54545593261722,-1.5613663133099167,138.18182373046878,-0.010565230113094626
5630,2021-11-24,137.89091491699222,138.18182373046878,136.61817932128906,137.3272705078125,721015.0,0.0015848122254096264,1.7301549241363752,-0.4133404948135426,61.428610576363006,80.2896747203814,0.46446226501507226,-2.2245706553178763,-6.770760022184874,-3.8612904716165133,21.416860064554882,1.563644409179716,4.102928407612524,1.479094696044939,-4.135912957398915,7.094102349488793,-1.328409130676988,4.286598522766866,2.436355590820284,34.31394731753951,-39.59794997356348,2.807503826721928,11,0.4727172851562216,-3.0818252563476847,-9.1500053405762,-6.200008392334013,1.8181762695312216,2,-0.008834413968012655,1.1680736274198973,137.6727294921875,-5.199815374287486,139.47273254394528,-1.4249837400079335,139.54545593261722,-0.008834413968012655
5631,2021-11-25,137.60000610351562,138.94544982910156,136.83636474609378,137.90908813476562,566654.0,-0.0021097025402414538,-1.2970219696214713,-0.5483635182327344,57.380444321923015,76.4278635583841,0.6880643574001795,-1.4525260892062306,-6.509117737044647,-3.5267931342951044,23.012875815552437,2.109085083007784,3.930692742749528,0.8354583740234318,-4.069291178605539,5.740207926652403,-1.6169164022910536,3.2878331503379172,2.653082580566405,26.470818129085604,-43.051449964863195,2.452374776314481,11,0.7636260986328125,-2.7909164428710938,-8.668190002441406,-5.909099578857422,1.7818145751953125,3,0.00092484226116607,1.7301549241363752,137.89091491699222,1.1680736274198973,137.6727294921875,-5.199815374287486,139.47273254394528,0.00092484226116607
5632,2021-11-26,135.03636169433594,136.52726745605472,132.09091186523438,134.23635864257812,1548858.0,-0.018631135868199533,1.346151828763925,-2.5883195102685623,41.94633991106432,71.57005584637828,2.9585651424818025,1.4956773525506435,-3.887904102480263,-0.9639272507324108,24.090638180950645,5.50909423828125,3.5243172122904696,-1.9236404418945199,-6.146695390738557,2.2994145069495175,-4.035167916316539,0.18788703252749883,5.144028802490226,35.76155382397948,-29.483990955510436,2.1115274744220196,11,1.1727294921875,-0.22727203369140625,-6.181819915771484,-3.3454551696777344,5.418182373046847,4,0.013060492265142498,-1.2970219696214713,137.60000610351562,1.7301549241363752,137.89091491699222,1.1680736274198973,137.6727294921875,0.013060492265142498
5633,2021-11-29,133.96363830566406,135.92727661132812,133.78181457519528,135.80000305175778,1163274.0,-0.007943959502552778,1.0521783551047488,-2.2954471761810855,36.01896425773046,66.94272768898281,3.7692419087634903,2.8792673700191074,-2.7026557408142082,0.07680517521248476,25.606851383169076,2.145462036132841,3.001597993492396,-3.0999999999999943,-6.8775001225713766,0.6775001225713879,-4.988750061285685,-1.2112499387143032,5.893173045898436,25.49507572846199,-35.447555793910254,1.8887500612856958,11,2.245452880859375,0.8454513549804688,-5.100002288818359,-2.2727317810058594,9.199996948242188,0,0.034201949759671724,1.346151828763925,135.03636169433594,-1.2970219696214713,137.60000610351562,1.7301549241363752,137.89091491699222,0.034201949759671724
5634,2021-11-30,132.56362915039062,133.96363830566406,131.49090576171878,132.345458984375,2161525.0,-0.010450665366963596,-1.5660380346143954,-0.11880546415395538,26.073687543603015,60.38764887276125,4.942191548481958,4.518079724790596,-1.2919911547467962,1.4296804241036796,26.881854751750684,2.472732543945284,2.3412972014372144,-4.504553985595692,-8.258945453871263,-0.7501625173201205,-6.381749719733477,-2.627358251457906,6.982546221718735,14.39019447702412,-40.73391737947064,1.877195734137782,11,3.345458984375,2.2454605102539062,-4.236354827880859,-0.8727226257324219,12.927276611328125,1,0.05253053458399215,1.0521783551047488,133.96363830566406,1.346151828763925,135.03636169433594,-1.2970219696214713,137.60000610351562,0.05253053458399215
5635,2021-12-01,134.39999389648438,134.70909118652344,132.47273254394528,133.49090576171878,877024.0,0.013852704228626944,1.9285457379211497,4.166876486221719,34.77675772910219,54.84697645289533,2.859244201683765,2.834183967099989,-3.099072868893302,-0.44245718452356186,27.533279453971222,2.2363586425781534,1.8127397231071996,-2.67273406982423,-6.413256934031466,1.0677887943830058,-4.542995501927834,-0.8024726377206264,4.662865299001538,39.024360289105495,-11.563501989953835,1.870261432103615,12,1.50909423828125,0.40909576416015625,-5.340902328491211,-2.709087371826172,8.3272705078125,2,0.03314393057795639,-1.5660380346143954,132.56362915039062,1.0521783551047488,133.96363830566406,1.346151828763925,135.03636169433594,0.03314393057795639
5636,2021-12-02,132.63636779785156,134.54545593261722,132.21818542480472,133.85453796386722,999255.0,-0.013122218591700041,-1.2654961900094206,-1.3399912719460936,28.869799388412105,48.55501954705972,4.194634078272998,4.579125148547774,-1.3407070307623599,1.2800030555540616,27.325933731256562,2.3272705078125,1.3867930042557077,-4.27545166015625,-8.484193248933025,-0.06671007137947527,-6.379822454544637,-2.1710808657678626,5.972174191608332,22.743839812398885,-22.349360481888514,2.104370794388383,12,3.2727203369140625,2.1727218627929688,-3.2454586029052734,-0.9454612731933594,9.581817626953125,3,0.05332416369732984,1.9285457379211497,134.39999389648438,-1.5660380346143954,132.56362915039062,1.0521783551047488,133.96363830566406,0.05332416369732984
5637,2021-12-03,132.78181457519528,134.03636169433594,132.345458984375,133.41818237304688,856304.0,0.0010965829339160127,-1.2409731139849747,0.5223964726808238,31.07416481810003,42.66650798729317,3.340117777364128,4.380462605622142,-1.4622838920687968,1.1039792409137874,27.10738278804031,1.6909027099609375,0.8010458942316063,-3.9536407470703523,-8.546787415703648,0.6395059215629431,-6.250214081386986,-1.6570674127537188,5.399669240600133,29.0983070901338,-13.696382902440718,2.2965733343166432,12,2.681816101074247,2.027275085449247,-3.390905380248995,-1.090908050537081,9.109100341796903,4,0.0497056477547837,-1.2654961900094206,132.63636779785156,1.9285457379211497,134.39999389648438,-1.5660380346143954,132.56362915039062,0.0497056477547837
5638,2021-12-06,135.23635864257812,135.89091491699222,132.654541015625,133.19999694824222,992556.0,0.018485543937139193,-1.0697734558353724,-3.1999760220595177,43.39838435538019,40.10746143351981,0.24747271180578423,1.9017015977520941,-3.8229135312257085,-1.3366965397064519,26.33881159978131,3.236373901367216,0.23200967084329704,-1.4218238830566463,-6.063430966151543,3.2197832000382505,-3.742627424604109,0.8989796584908163,2.543690489972704,85.12375198970663,39.20856462946253,2.3208035415474515,12,-0.01818084716796875,0.40000152587890625,-5.949995040893555,-3.545452117919922,7.254547119140625,0,0.03858566939528463,-1.2409731139849747,132.78181457519528,-1.2654961900094206,132.63636779785156,1.9285457379211497,134.39999389648438,0.03858566939528463
5639,2021-12-07,141.1999969482422,141.27272033691406,136.9818115234375,137.27272033691406,1511536.0,0.04409789176167944,1.1071447304334794,1.9285751751527,57.791076820051835,39.70329101615191,-5.769980023946687,-3.947880302599998,-9.545204510008091,-7.264421266910915,25.61875329415999,6.0363616943359375,-0.36879172597159027,4.340905761718744,-0.7246236661803493,9.406435189617838,1.8081410477691975,6.873670475668291,-9.709091186523409,99.19682910963637,51.6508729336375,2.532764713949547,12,-4.818183898925781,-4.818183898925781,-11.827268600463867,-9.509090423583984,2.6181793212890625,1,0.013906787167876855,-1.0697734558353724,135.23635864257812,-1.2409731139849747,132.78181457519528,-1.2654961900094206,132.63636779785156,0.013906787167876855
5640,2021-12-08,141.2181854248047,143.09091186523438,140.63636779785156,140.81817626953125,976354.0,0.00012881357617278155,-5.428654211209911,0.10185408232249843,57.24197214735267,39.68790521897742,-5.885482226258546,-3.932863815781957,-9.301618580448434,-7.2685797089238235,24.807364255273644,2.4545440673828125,-0.9583295530086389,4.210002899169922,-1.190646520124261,9.610652318464105,1.5096781895228446,6.910327608816999,-9.531643371581993,82.77592606886482,35.344839896342535,2.7003247096470893,12,-3.927276611328125,-3.927276611328125,-11.272729873657227,-9.527278900146484,1.1272735595703125,2,0.030256162292845667,1.1071447304334794,141.1999969482422,-1.0697734558353724,135.23635864257812,-1.2409731139849747,132.78181457519528,0.030256162292845667
5641,2021-12-09,140.8000030517578,142.03636169433594,140.25454711914062,141.63636779785156,609253.0,-0.002961250151946926,1.1777881387541962,-2.090864009155064,53.13351810182382,40.9309250179507,-5.549202522911628,-3.5129295626045973,-8.588885974711275,-6.838366157633857,23.76645699583823,1.7818145751953125,-1.221204902988319,3.676365661621105,-1.9516872952584947,9.304418618500705,0.8623391831813194,6.490392140060891,-8.657286206054664,78.68020232486148,34.44021467941141,2.8140264784397933,12,-3.50909423828125,-3.50909423828125,-10.272729873657227,-9.10909652709961,-0.1272735595703125,3,0.013687935445786836,-5.428654211209911,141.2181854248047,1.1071447304334794,141.1999969482422,-1.0697734558353724,135.23635864257812,0.013687935445786836
5642,2021-12-10,140.47273254394528,141.41818237304688,140.09091186523438,140.12727355957028,572004.0,-0.0023243643516983603,-5.347807049552056,-0.4130482376122017,52.466366700436694,42.75841417825139,-4.883207646728351,-3.22650149235011,-8.006997487571255,-6.519715745985906,22.50412800190727,1.3272705078125,-1.4375720530005651,3.270004272460909,-2.50515517483322,9.045163719755038,0.38242454881384447,6.157583996107974,-7.892087897460897,74.91293325028703,33.52910583653468,2.8875797236470584,12,-3.1818237304687216,-3.1818237304687216,-8.809099197387667,-8.781826019287081,0.7090911865234659,4,0.012425563660999783,1.1777881387541962,140.8000030517578,-5.428654211209911,141.2181854248047,1.1071447304334794,141.1999969482422,0.012425563660999783
5643,2021-12-13,140.8909149169922,141.83636474609375,140.23635864257812,140.74545288085938,621546.0,0.0029769647494832796,-1.7499770524907883,0.4210689045936396,58.517812501262036,46.36331695132462,-4.7108108387578795,-3.6152420823216573,-8.135834930544547,-6.9238523031160355,21.582872526340807,1.600006103515625,-1.5847921370244364,3.5518226623535156,-2.4434683377062356,9.547113662413267,0.55417716232364,6.549468162383391,-7.889859581757804,63.988200796271414,19.15655340144761,2.997645500029878,12,-3.2363662719726562,-3.600006103515625,-9.22728157043457,-9.200008392333984,-1.272735595703125,0,0.007097689731017542,-5.347807049552056,140.47273254394528,1.1777881387541962,140.8000030517578,-5.428654211209911,141.2181854248047,0.007097689731017542
5644,2021-12-14,139.0181884765625,142.4363555908203,138.9818115234375,141.49090576171875,641312.0,-0.013292031225242806,-1.7142668744754825,-16.99905591104584,52.743364672138185,48.359606611661945,-2.04083544945604,-1.6963118550333718,-6.00128188548058,-5.047246427543371,21.1906651245228,3.4545440673828125,-1.389310178091165,1.5945503234863168,-4.4475468468166355,7.636647493789269,-1.4264982616651594,4.615598908637793,-5.613538880128118,0.8852778004708609,-43.40645051345691,3.02104858515147,12,-1.3636398315429688,-1.7272796630859375,-7.109102249145508,-7.327281951904297,2.6181793212890625,1,0.024980308858949973,-1.7499770524907883,140.8909149169922,-5.347807049552056,140.47273254394528,1.1777881387541962,140.8000030517578,0.024980308858949973
5645,2021-12-15,139.92727661132812,140.63636779785156,139.0181884765625,139.0181884765625,812806.0,0.006539346719504291,-2.560005371110141,-0.3676474218152198,55.498276831677444,51.318326327580316,-2.328267998588643,-2.577150546241654,-6.587448295929505,-5.955548640746315,20.398428822767734,1.6181793212890625,-0.9684853017232626,2.401820373535145,-3.7412197795435986,8.544860526613888,-0.6696997030042269,5.473340450074517,-6.135176524141741,27.368737218249358,-18.385025354308546,3.0715200765393726,12,-2.2090911865234375,-2.6363677978515625,-7.627275466918945,-8.236370086669922,3.2909088134765625,2,0.027806584623316644,-1.7142668744754825,139.0181884765625,-1.7499770524907883,140.8909149169922,-5.347807049552056,140.47273254394528,0.027806584623316644
5646,2021-12-16,140.654541015625,142.58181762695312,140.38182067871094,142.1090850830078,836667.0,0.0051974455725096735,-1.2000137330149308,-1.6000033569438383,64.53434346703969,55.036123955240285,-2.009907318289436,-3.2777170995920244,-7.041744108486142,-6.618566527017407,19.782476850261276,2.654541015625,-0.2174460231836406,3.005448913574213,-3.290834246545103,9.301732073693529,-0.14269266648543066,6.153590493633857,-6.490488457316701,46.46462933921078,-0.5302332560435801,3.148141580059652,12,-2.7818145751953125,-3.3636322021484375,-8.02726936340332,-8.963634490966797,0.436370849609375,3,0.012021780146878935,-2.560005371110141,139.92727661132812,-1.7142668744754825,139.0181884765625,-1.7499770524907883,140.8909149169922,0.012021780146878935
5647,2021-12-17,138.90908813476562,141.49090576171875,138.3272705078125,141.0,1462331.0,-0.012409502517700233,1.0591734782047335,1.437503278258589,62.36363400545803,57.14337391636005,0.7779077248428052,-1.6678977320802346,-5.009842043695215,-4.832299561012235,18.31030970562113,3.16363525390625,0.31450698241860664,1.2918144226074162,-4.97045788702215,7.554086732236982,-1.8393217322073667,4.422950577422199,-4.387961204180272,13.67519528307977,-34.550501689223694,3.1311361548147856,12,1.1272735595703125,-1.6181793212890625,-5.686365127563477,-7.218181610107422,-1.890899658203125,4,0.012696371282135521,-1.2000137330149308,140.654541015625,-2.560005371110141,139.92727661132812,-1.7142668744754825,139.0181884765625,0.012696371282135521
5648,2021-12-20,136.05455017089844,136.94544982910156,135.19999694824222,136.45454406738278,793232.0,-0.020549684705278626,1.5263367123831828,0.19130117492518528,58.1356331207509,57.18165794977105,4.202666770733913,0.9670074515533145,-1.8685701413776883,-1.9310684220648682,16.375526542801683,3.709091186523409,1.1000436067916723,-1.3918144226074105,-7.627390412259643,4.843761567044822,-4.509602417433541,1.7259735722187202,-1.1906318429271323,11.576455997105754,-39.238461265696245,3.1177879948261205,12,3.0909042358398438,1.236358642578125,-2.436368942260742,-4.354549407958984,2.218170166015625,0,0.0376854250969918,1.0591734782047335,138.90908813476562,-1.2000137330149308,140.654541015625,-2.560005371110141,139.92727661132812,0.0376854250969918
5649,2021-12-21,136.21818542480472,138.0,135.85453796386722,137.94544982910156,602577.0,0.00120271798113869,1.3366404094791462,4.31822690165584,54.59562070596007,56.88761890072743,3.640928294945411,0.726038503432477,-1.737072055502324,-2.05558448200523,15.848480937434509,2.145462036132784,1.8916220383257496,-1.1554519653319915,-7.4137994134895,5.102895482825517,-4.2846256894107455,1.9737217587467626,-1.0251873553428936,13.793188982481578,-36.92221575845524,3.1291737240787536,12,2.6727218627929403,1.0727233886718466,-2.5045490264892862,-4.518184661865263,2.30908203125,1,0.024959911820005898,1.5263367123831828,136.05455017089844,1.0591734782047335,138.90908813476562,-1.2000137330149308,140.654541015625,0.024959911820005898
5650,2021-12-22,136.6727294921875,136.6727294921875,134.56362915039062,136.47273254394528,697614.0,0.0033368824137927078,20.091325246051728,-0.11578826481035069,60.92520652521377,57.75336205888187,2.7645240788075114,0.18503871132662653,-1.9472473225316378,-2.465937105846649,15.597167023655317,2.109100341796875,2.3619737928684685,-0.639998626708973,-6.9008600567442215,5.6208628033262755,-3.7704293417266115,2.4904320883086655,6.418182373046875,26.30395067366979,-26.795096918741976,3.130430715017627,12,1.899993896484375,0.6181793212890625,-2.586362838745117,-4.972728729248047,2.890899658203125,2,0.036317693545059315,1.3366404094791462,136.21818542480472,1.5263367123831828,136.05455017089844,1.0591734782047335,138.90908813476562,0.036317693545059315
5651,2021-12-23,137.72726440429688,137.94544982910156,136.14544677734378,137.16363525390622,480843.0,0.007715766825083126,2.600006103515568,2.818188754100604,62.75798001110059,58.89687464895563,1.3726306389185936,-0.9059205124120808,-2.798735760257671,-3.4897311618735785,14.974157095381473,1.800003051757784,2.0847807167855024,0.4081733703613395,-5.854175856342664,6.670522597065343,-2.723001242990648,3.539347983713327,5.1931018066406125,45.669249712546204,-10.033401622412853,3.1311746133519973,12,0.845458984375,-0.4363555908203125,-2.949991226196289,-6.027263641357422,-0.2727203369140909,3,0.0398680758254899,20.091325246051728,136.6727294921875,1.3366404094791462,136.21818542480472,1.5263367123831828,136.05455017089844,0.0398680758254899
5652,2021-12-24,136.80000305175778,137.78181457519528,136.80000305175778,137.74545288085938,85131.0,-0.006732591085357842,-1.0769193524958,-1.677432454382986,54.3788505896438,58.43698999210916,1.9267455509182696,0.16890275265254218,-1.6996341307344096,-2.5391314595033805,15.008600362111086,0.9818115234375,1.7718547648854894,-0.6072700500488679,-6.783351455978732,5.568811355880996,-3.6953107530137856,2.48077065291605,5.953228417968774,65.07952718843998,12.557363874403599,3.0880407029649253,12,1.772720336914091,0.4909057617187784,-1.1500015258788778,-5.100002288818331,0.8181762695312784,4,0.03136629179644923,2.600006103515568,137.72726440429688,20.091325246051728,136.6727294921875,1.3366404094791462,136.21818542480472,0.03136629179644923
5653,2021-12-27,138.54545593261722,139.0181884765625,136.78181457519528,136.83636474609378,335519.0,0.012759158201181009,-1.4599981536962612,-1.8077016187601336,40.266653238891514,57.05068872174842,-0.20830430125531052,-1.2813894224433398,-3.2394572832398296,-4.252310934915755,15.194613928340765,2.236373901367216,1.6169041433908546,0.909091949462919,-5.065787026435601,6.883970925361439,-2.078347538486355,3.896531437412193,4.04398349072261,89.38766981578091,41.002772329476954,2.9874394879492634,12,0.02726745605465908,-1.2545471191406534,-2.0727310180664347,-6.4545478820801065,-0.3090972900390909,0,-0.011023583890023225,-1.0769193524958,136.80000305175778,2.600006103515568,137.72726440429688,20.091325246051728,136.6727294921875,-0.011023583890023225
5654,2021-12-28,139.52726745605472,139.72726440429688,138.0,138.50909423828122,307643.0,0.007086566043097209,1.4359109542613055,0.5957395519923194,44.20916325084513,55.79634276832261,-1.240791287023768,-1.8074209412958737,-4.0029215126301665,-5.209456755565981,14.617938881130884,1.727264404296875,1.508848773008424,1.5427215576172273,-3.9821383077493238,7.067581422983778,-1.219708375066034,4.305151490300489,2.9016557618261345,96.12681883192926,49.9402819720827,2.7624299326832706,12,-0.9545440673828409,-2.2363586425781534,-2.954544067382841,-7.336360931396513,0.4909210205077841,1,-0.008991411800820859,-1.4599981536962612,138.54545593261722,-1.0769193524958,136.80000305175778,2.600006103515568,137.72726440429688,-0.008991411800820859
5655,2021-12-29,138.85453796386722,139.69090270996094,138.41818237304688,139.61817932128906,344922.0,-0.004821491199914596,1.7999932861123233,-0.7500112398278859,43.45159341923624,53.453814985233336,-0.8227535925236111,-0.8262177614739983,-3.138019679389714,-4.523851822099715,14.38856372976805,1.2727203369140625,1.194754268133181,0.647264862060581,-4.622411818793466,5.916941542914628,-1.9875734783664427,3.2821032024876047,3.417079372663835,75.63453722874073,32.17197463068295,2.634838340427027,12,-0.8272705078125284,-1.5636291503906534,-2.281814575195341,-6.663631439209013,-1.5818176269531534,2,-0.002356930588020556,1.4359109542613055,139.52726745605472,-1.4599981536962612,138.54545593261722,-1.0769193524958,136.80000305175778,-0.002356930588020556
5656,2021-12-30,139.70909118652344,140.0,138.81817626953122,139.10908508300778,496727.0,0.0061543053269068615,1.0000000000000482,-0.785717140231054,47.51770727932872,51.804267571218965,-2.0400562528988644,-1.1844600462520702,-3.7783023305659356,-5.352591338847191,14.09143704304478,1.1818237304687784,1.1553189897995253,1.1481819152832031,-3.454434946112542,5.750798776678948,-1.1531265154146695,3.4494903459810757,2.408366386284797,90.96047072880472,49.34974107988589,2.3013084306978704,12,-2.427276611328125,-2.418182373046875,-3.122730255126953,-7.518184661865234,-5.836364746093722,3,-0.0010411780285550787,1.7999932861123233,138.85453796386722,1.4359109542613055,139.52726745605472,-1.4599981536962612,138.54545593261722,-0.0010411780285550787
5657,2021-12-31,139.38182067871094,139.49090576171878,138.78181457519528,138.94544982910156,193363.0,-0.0023425140413773082,1.1666822081312798,0.7272773511011303,45.06537258682251,50.352016400782475,-1.8312524428028496,-0.35561384513098915,-3.222078679131954,-5.010438089901385,13.772344121736902,0.9272766113281534,0.9556671464535498,0.4909111022949162,-3.2288043756631737,4.210626580253006,-1.368946636684143,2.3507688412739753,2.584560325648937,80.79105956653898,40.27550135700456,1.8598577389790478,12,-2.100006103515625,-2.090911865234375,-2.795459747314453,-7.190914154052734,-6.199996948242159,4,-0.013827316948102686,1.0000000000000482,139.70909118652344,1.7999932861123233,138.85453796386722,1.4359109542613055,139.52726745605472,-0.013827316948102686
5658,2022-01-03,140.45454406738278,142.1090850830078,139.76364135742188,140.18182373046878,527448.0,0.007696293415083044,-3.2295109032124922,0.6249737743896872,54.95607435401438,50.39206680612185,-2.474410889312793,-1.0723388680692665,-4.043974365103793,-6.064502599174602,14.69660421424967,2.727264404296875,0.4999363618203745,1.3027252197265398,-2.051771611708517,4.657222051161597,-0.3745231959910029,2.9799736354440824,-5.890914916992159,59.73456421072888,13.619205115319005,1.6772484157175305,1,-2.1181869506835653,-3.1636352539062216,-4.9454536437988,-8.263637542724581,-7.890914916992159,0,-0.020194182857715015,1.1666822081312798,139.38182067871094,1.0000000000000482,139.70909118652344,1.7999932861123233,138.85453796386722,-0.020194182857715015
5659,2022-01-04,143.16363525390625,143.27272033691406,140.345458984375,141.1999969482422,822816.0,0.01928802805570884,1.683334848622602,7.200190231076307,59.933048467739034,50.28182702195799,-4.575885036890497,-3.8227718666871624,-6.480240004560045,-8.74479841403354,14.712156244657795,2.9272613525390625,0.2646386948234465,3.9136344909667855,0.20995420783225427,7.617314774101317,2.06179434939952,5.765474632534051,-8.449096984863274,97.75292553442276,47.231107094513334,1.8518401415672616,1,-3.4545516967773438,-5.781822204589844,-7.654544830322266,-10.972728729248047,-10.563629150390625,1,-0.03441709623110234,-3.2295109032124922,140.45454406738278,1.1666822081312798,139.38182067871094,1.0000000000000482,139.70909118652344,-0.03441709623110234
5660,2022-01-05,145.49090576171875,145.49090576171875,142.94544982910156,142.94544982910156,885134.0,0.016256017135112488,1.0,1.2962957206909682,63.51629344577717,50.36608407025539,-6.16954655090845,-6.127698573677748,-8.534254728005322,-11.050640975005138,14.425374368146434,2.5454559326171875,0.40660497872931955,6.027268981933588,1.4545981356489222,10.599939828218254,3.740933558791255,8.313604405075921,-10.434040209960926,100.0,46.942281839992134,2.2863354231423383,1,-4.354545593261719,-6.636360168457031,-10.131816864013672,-13.299999237060547,-10.945449829101534,2,-0.0376155283143218,1.683334848622602,143.16363525390625,-3.2295109032124922,140.45454406738278,1.1666822081312798,139.38182067871094,-0.0376155283143218
5661,2022-01-06,142.72726440429688,145.09091186523438,142.69090270996094,144.0,860621.0,-0.01899528594555655,-2.567569406641263,-0.5000029972605039,60.096156949833095,51.00134033249864,-2.9302111059525373,-3.3858635130628727,-5.4968747372240045,-8.293327326679616,14.248282911965642,2.8000030517578125,0.6103995346786348,3.16726455688476,-1.601028469208046,7.935557582977566,0.7831180438383569,5.551411069931163,-7.044356439941396,58.807515346144136,0.7364404750891183,2.3841465130464083,1,-1.5909042358398438,-3.8727188110351562,-7.368175506591797,-10.536357879638672,-12.109085083007812,3,-0.03821655301913429,1.0,145.49090576171875,1.683334848622602,143.16363525390625,-3.2295109032124922,140.45454406738278,-0.03821655301913429
5662,2022-01-07,142.2181854248047,143.4727325439453,141.38182067871094,142.0181884765625,765055.0,-0.003566795605709494,-1.839499777241315,-0.157139431722815,68.60596658535322,54.150152926549936,-1.7564468131812987,-2.8873508331867868,-4.733085359715574,-7.79214920623366,13.909936983016413,2.090911865234375,0.6626712147218257,2.5709129333496037,-2.329773949083119,7.4715998157823265,0.1205694921332281,5.021256374565979,-5.946797592607425,42.85718091766975,-20.223731637071836,2.4503434412163667,1,-0.4727325439453125,-3.3000030517578125,-6.859096527099609,-10.027278900146484,-13.018188476562472,4,-0.05868067406040334,-2.567569406641263,142.72726440429688,1.0,145.49090576171875,1.683334848622602,143.16363525390625,-0.05868067406040334
5663,2022-01-10,141.8909149169922,144.16363525390625,141.61817932128906,143.0181884765625,642667.0,-0.0023011860743050727,-2.043448118586089,-5.636453803311208,66.95656774636107,56.6776423149406,-1.0110388779553716,-2.615415281471229,-4.1742739989738595,-7.46982742818642,13.497193901832748,2.5454559326171875,0.5944117910389934,2.1936424255371207,-2.7803268984197587,7.167611749494,-0.29334223644133317,4.680627087515575,-5.066356009023622,30.035407992598127,-37.65745093618551,2.4869846619784397,1,0.063629150390625,-2.8181915283203125,-6.754554748535156,-9.700008392333984,-10.50909423828125,0,-0.06137877954778381,-1.839499777241315,142.2181854248047,-2.567569406641263,142.72726440429688,1.0,145.49090576171875,-0.06137877954778381
5664,2022-01-11,142.49090576171875,144.2181854248047,142.1999969482422,142.72726440429688,739732.0,0.0042285360206293365,-3.933383066020142,0.2096728345763905,67.24141049478729,59.320955323335156,-1.2811549252271561,-3.10088316196115,-4.549734764679215,-8.058264383491462,13.65913808314476,2.3272705078125,0.8479807540560955,2.619997406005865,-2.4946256948217354,7.7346205068334655,0.06268585559206485,5.177308956419665,-5.146366042525187,26.99104692658183,-44.03961093115902,2.557311550413806,1,-0.35454559326171875,-2.4636383056640625,-7.063636779785156,-10.299999237060547,-7.581817626953125,1,-0.0696695452826237,-2.043448118586089,141.8909149169922,-1.839499777241315,142.2181854248047,-2.567569406641263,142.72726440429688,-0.0696695452826237
5665,2022-01-12,143.81817626953125,144.16363525390625,142.56362915039062,143.5272674560547,684600.0,0.009314773463732662,2.2592431424353094,-1.2307940606843124,67.76250798741943,61.57037762423413,-2.0453824929949462,-4.344453694336551,-5.691623452164265,-9.361500706972436,13.829833929245384,1.6727294921875,1.3045935739790195,3.7527229309081918,-1.6583339081250301,9.163779769941414,1.0471945113915808,6.458251350424803,-5.984854587786174,65.68605268246127,-8.199351477585381,2.705528419516613,1,-1.6818161010742188,-3.7909088134765625,-7.436363220214844,-11.154544830322266,-7.16363525390625,2,-0.07800245043430065,-3.933383066020142,142.49090576171875,-2.043448118586089,141.8909149169922,-1.839499777241315,142.2181854248047,-0.07800245043430065
5666,2022-01-13,142.345458984375,144.5454559326172,142.345458984375,143.83636474609375,715426.0,-0.01024013322485895,-1.951222008433291,-5.124993443482822,65.67321235581852,63.86013759856702,-0.1780974892790823,-2.8865571157464274,-4.096637073162185,-7.880907382172381,13.424472280916985,2.1999969482421875,1.6273021509553303,2.195459747314459,-3.3064296472393835,7.697349141868301,-0.5554849499624481,4.946404444591366,-4.052682257831492,30.45984218548029,-42.69956760977811,2.7509446972769163,1,0.2818145751953125,-2.3181915283203125,-5.0545501708984375,-8.77273178100586,-5.3090972900390625,3,-0.05479629000749486,2.2592431424353094,143.81817626953125,-3.933383066020142,142.49090576171875,-2.043448118586089,141.8909149169922,-0.05479629000749486
5667,2022-01-14,140.6727294921875,142.09091186523438,139.61817932128906,142.09091186523438,789144.0,-0.0117511967302808,2.487185556583676,0.9512220084332911,56.03716537778991,63.98025882343097,1.8964348262376802,-1.1330157496212223,-2.333208873817739,-6.212851938171127,13.44693481197981,2.7272796630859375,2.0059229916914205,0.43454818725587074,-5.040065047552133,5.909161422063875,-2.302758430148117,3.1718548046598585,-1.9480650235334735,21.402292870547576,-47.65111569777438,2.737306617404002,1,1.8818130493164062,-0.6454620361328125,-3.3818206787109375,-7.100002288818359,-7.3272705078125,4,-0.07147476420763443,-1.951222008433291,142.345458984375,2.2592431424353094,143.81817626953125,-3.933383066020142,142.49090576171875,-0.07147476420763443
5668,2022-01-17,141.18182373046875,141.83636474609375,140.25454711914062,140.9818115234375,529238.0,0.003618997371551913,1.0963801820020223,-0.14103419336790687,54.82506454452163,63.41270505418459,1.6777921070202524,-1.3052112128178521,-2.7590580970914402,-6.744319451350918,14.35588300254901,1.581817626953125,2.288336912977684,0.6872787475585938,-4.431054609674504,5.805612104791692,-1.8718879310579553,3.2464454261751428,-2.051184784230827,31.73445561356894,-32.494208056517664,2.5591666786165432,1,1.3727188110351562,-1.1545562744140625,-3.8909149169921875,-7.609096527099609,-8.018188476562528,0,-0.0848680550061538,2.487185556583676,140.6727294921875,-1.951222008433291,142.345458984375,2.2592431424353094,143.81817626953125,-0.0848680550061538
5669,2022-01-18,139.61817932128906,141.18182373046875,139.61817932128906,141.1090850830078,977719.0,-0.011075394607204192,-1.0975764522864044,-7.454073848031737,52.116951346412456,62.14611148758851,3.0012366399567156,0.5546496245288495,-1.1415174892615028,-5.207722986644313,15.147444386553971,1.5636444091796875,2.629919512974311,-1.0463653564453068,-5.777897109488094,3.685166396597481,-3.412131232966715,1.3194005200761012,-0.10592436612228084,0.0,-60.192276718458174,2.3657658765214005,1,2.7363662719726562,0.409088134765625,-2.1454505920410156,-6.045452117919922,-4.836364746093778,1,-0.05899202154487804,1.0963801820020223,141.18182373046875,2.487185556583676,140.6727294921875,-1.951222008433291,142.345458984375,-0.05899202154487804
5670,2022-01-19,141.63636779785156,142.36363220214844,138.72726440429688,139.23635864257812,744925.0,0.014455055110826676,-1.1276521661495882,-1.609765832889835,55.0189542951148,61.581977859286475,0.42329633111449994,-1.1305740458858224,-3.1152430311790056,-7.25514287097667,16.119112985191624,3.6363677978515625,2.7802222341933316,0.7236412048339957,-3.6320708804630044,5.079353290130996,-1.4542148378145043,2.901497247482496,3.8545379638671875,50.00013112999966,-6.039922203819913,2.1778560426485023,1,-7.62939453125e-06,-1.609100341796875,-4.163639068603516,-8.063640594482422,-10.200012207031278,2,-0.04749683833100937,-1.0975764522864044,139.61817932128906,1.0963801820020223,141.18182373046875,2.487185556583676,140.6727294921875,-0.04749683833100937
5671,2022-01-20,143.2181854248047,143.5454559326172,140.45454406738278,141.27272033691406,686928.0,0.01116816006755239,1.3776189302440445,0.8106073610660767,59.3777881221149,60.55662469670444,-1.2086649019059337,-2.403144068390901,-4.64150620500908,-8.842774930942085,17.3221336427613,3.0909118652344034,2.659568100691075,2.0309127807617244,-2.168800048872896,6.230625610396345,-0.06894363405558579,4.130769195579035,2.1374475097656216,93.20760692286986,38.633704518903876,2.0998564148173133,1,-1.5818252563476562,-3.19091796875,-5.7136383056640625,-9.645458221435547,-8.672729492187472,3,-0.04582968559272704,-1.1276521661495882,141.63636779785156,-1.0975764522864044,139.61817932128906,1.0963801820020223,141.18182373046875,-0.04582968559272704
5672,2022-01-21,141.09091186523438,142.4545440673828,139.63636779785156,141.23635864257812,1006574.0,-0.014853376009900776,1.1830947624732568,-0.07476195705030667,51.47930043508217,58.83692832878456,0.8290749842627179,0.06543075458063186,-2.4951473480451796,-6.724745031520115,18.447118250551746,3.581817626953125,2.1886042708441664,-0.31090621948243324,-3.9706185549181328,3.3488061159532663,-2.140762387200283,1.5189499482354165,4.132153698730463,49.05673523031368,-4.663435718424651,1.8298561677178555,1,0.5454483032226562,-1.0636444091796875,-3.50909423828125,-7.518184661865234,-5.909088134765597,4,-0.028737146264751767,1.3776189302440445,143.2181854248047,-1.1276521661495882,141.63636779785156,-1.0975764522864044,139.61817932128906,-0.028737146264751767
5673,2022-01-24,137.0181884765625,142.07272338867188,136.90908813476562,140.61817932128906,1167027.0,-0.028865951285097724,-1.7047544449284455,24.751258917331096,36.565985272711025,55.42854774855387,4.624197387356077,4.234999079526176,1.5731754182974953,-2.694912639080485,18.831441590775412,5.16363525390625,1.852309770873859,-4.3072662353515625,-8.26918694976294,-0.3453455209401852,-6.288226592557237,-2.326305878145888,8.074961064208992,1.643976722209321,-44.585217690797606,1.980960357205686,1,3.7090835571289062,3.0090789794921875,1.64544677734375,-3.4454612731933594,-2.5090942382812784,0,-0.026804685808670792,1.1830947624732568,141.09091186523438,1.3776189302440445,143.2181854248047,-1.1276521661495882,141.63636779785156,-0.026804685808670792
5674,2022-01-25,138.27272033691406,139.0181884765625,137.21818542480472,138.92727661132812,858370.0,0.009155951295956255,3.304270884644086,0.1818216497336063,33.44450798392646,51.61543663705464,3.026679135571669,3.037389184986523,0.35569263483643,-3.966315118584191,18.99890729382508,2.0,1.4089916042066193,-2.990007019042963,-7.108435184536063,1.1284211464501368,-5.049221101789499,-0.9307929362964273,6.493066747617206,20.547869613102147,-18.09977943701288,2.059214082746549,1,2.4545516967773438,1.754547119140625,-0.054538726806640625,-4.699993133544922,-2.9818115234375,1,-0.03694933512958365,-1.7047544449284455,137.0181884765625,1.1830947624732568,141.09091186523438,1.3776189302440445,143.2181854248047,-0.03694933512958365
5675,2022-01-26,138.52726745605472,140.36363220214844,138.23635864257812,138.69090270996094,738658.0,0.001840906279419574,-4.707332050599746,0.24999417208658267,39.11403388736545,48.66441680722654,2.1709930119193075,2.9060619590005956,0.12374560006637125,-4.231778967365301,19.31843729839183,2.1272735595703125,0.9984008015962331,-2.719096374511679,-6.880191866644736,1.4419991176213784,-4.7996441205781935,-0.6385486284451645,5.924251670485916,24.383508729171933,-11.230157379059658,2.0805477460665283,1,1.7000045776366903,1.4999999999999716,-0.43635940551760655,-4.954540252685575,-4.418182373046932,2,-0.027037657997892817,3.304270884644086,138.27272033691406,-1.7047544449284455,137.0181884765625,1.1830947624732568,141.09091186523438,-0.027037657997892817
5676,2022-01-27,139.56362915039062,140.69090270996094,137.72726440429688,138.09091186523438,815665.0,0.007481283023681007,-1.694201692329033,-9.000000000001563,43.30271796415622,47.24947820571167,0.7806217545991103,1.9586656642835294,-0.8868857270587398,-5.27372242002383,19.468188210300326,2.9636383056640625,0.5295240863357833,-1.675461578369152,-5.848362384665165,2.4974392279268613,-3.7619119815171587,0.4109888247788547,4.586192736479006,47.86876043882265,12.62725534662978,2.086450403148008,1,0.6636428833007812,1.254547119140625,-1.6318130493164062,-5.990901947021484,-9.345443725585909,3,-0.05823346389776507,-4.707332050599746,138.52726745605472,3.304270884644086,138.27272033691406,-1.7047544449284455,137.0181884765625,-0.05823346389776507
5677,2022-01-28,137.45454406738278,138.81817626953122,136.05455017089844,138.38182067871094,1012717.0,-0.015111996555600693,2.0707164897766073,-0.6296365369472612,39.73061142602016,45.572316748100405,2.6655067267807055,4.127584250211498,1.1799918073183733,-3.1729598462694923,19.704815865738396,3.5090789794921875,-0.15062111627332797,-3.6881828308105753,-8.12249526306772,0.7461296014465688,-5.905339046939162,-1.471026614681989,6.405648469402678,23.262771705369868,-12.115237082926573,2.2171562161285756,1,2.3454589843750284,3.3181838989258097,0.47727203369143467,-3.418178558349581,-9.109085083007784,4,-0.021164001194020066,-1.694201692329033,139.56362915039062,-4.707332050599746,138.52726745605472,3.304270884644086,138.27272033691406,-0.021164001194020066
5678,2022-01-31,137.61817932128906,139.0,136.27272033691406,138.69090270996094,988223.0,0.0011904681290570984,2.225797718740976,1.1568537107124872,38.487965571216314,44.057984995300835,2.171572151728725,3.94270500318288,0.9775246833746678,-3.3452117553308085,19.035778741167352,2.7272796630859375,-0.7329806666026286,-3.3827293395996207,-8.083153593961669,1.317694914762427,-5.732941466780659,-1.0325172124185826,5.773674673543184,33.72541533924857,-2.6013963402349276,2.3502121271810283,1,2.18182373046875,3.1545486450195312,0.31363677978515625,-2.1181793212890625,-12.509086608886719,0,-0.017703733640686115,2.0707164897766073,137.45454406738278,-1.694201692329033,139.56362915039062,-4.707332050599746,138.52726745605472,-0.017703733640686115
5679,2022-02-01,138.23635864257812,139.654541015625,138.0181884765625,138.29090881347656,721404.0,0.0044919888080035,-5.666873892636225,0.05085203834883787,36.35554580800715,41.98427294117776,1.4938641447356247,3.095149481291145,0.3849245170921165,-3.960081569276639,17.88330647578681,2.0363616943359375,-0.9955243260571365,-2.518186187744135,-7.257670760199801,2.221298384711531,-4.887928473971982,-0.14844390151628772,4.7152571228180875,47.05872673178695,13.848926207409178,2.3697422862278397,2,1.5636444091796875,2.5363693237304688,-0.30454254150390625,-2.072723388671875,-5.5272674560546875,1,-0.02696298167064759,2.225797718740976,137.61817932128906,2.0707164897766073,137.45454406738278,-1.694201692329033,139.56362915039062,-0.02696298167064759
5680,2022-02-02,140.0181884765625,140.29090881347656,138.89091491699222,139.54545593261722,657701.0,0.01288973358008838,1.7500112398279,-8.666013986013464,44.395803540064946,40.319607987616656,-0.6052969208086836,0.9299756345915853,-1.3571276012828548,-5.706723899882604,16.126657067474984,2.0545501708984375,-1.2434920851133882,-0.46272048950194744,-4.650659704932934,3.7252187259290395,-2.5566900972174267,1.6312491182135318,2.519603353163859,85.49044258971591,49.78750081063481,2.0939696077154872,2,-0.763641357421875,0.7545394897460938,-2.0863723754882812,-3.85455322265625,-10.963638305664062,2,-0.03376189704009225,-5.666873892636225,138.23635864257812,2.225797718740976,137.61817932128906,2.0707164897766073,137.45454406738278,-0.03376189704009225
5681,2022-02-03,137.27272033691406,140.30909729003906,137.16363525390622,140.29090881347656,776174.0,-0.019607939293601162,1.0595152459737227,-6.38455827765443,42.21480585492385,39.2902197009324,1.3500926773294566,3.4212605335526405,1.4064141000255574,-2.944869170685081,14.51216012781869,3.145462036132841,-1.40084856136275,-2.9354614257812557,-7.216834167243974,1.3459113156814624,-5.0761477965126005,-0.7947750550499109,4.876076993282624,28.632193554403106,-8.512873542030786,2.1406863707313546,2,1.7909164428710938,3.5000076293945312,0.3863677978515625,-1.1090850830078125,-6.581817626953125,3,-0.023046350696202755,1.7500112398279,140.0181884765625,-5.666873892636225,138.23635864257812,2.225797718740976,137.61817932128906,-0.023046350696202755
5682,2022-02-04,133.87272644042972,137.41818237304688,132.92727661132812,137.23635864257812,1225108.0,-0.02476816870926435,1.4097498270363653,1.1144539939332565,35.22057947815749,39.14073016820422,4.043754241816316,6.49708550312161,4.867992535916557,0.5099693020372911,13.954410606326178,4.49090576171875,-1.893656256043755,-5.918182373046847,-10.937802189948343,-0.8985625561453503,-8.427992281497609,-3.4083724645960842,7.910416060209087,12.80781354968774,-23.98804056678846,2.509809908450755,2,2.9363632202148153,5.336364746093722,3.4136352539062216,2.318183898925753,0.5454559326171591,4,-0.02729862245131154,1.0595152459737227,137.27272033691406,1.7500112398279,140.0181884765625,-5.666873892636225,138.23635864257812,-0.02729862245131154
5683,2022-02-07,133.18182373046878,134.54545593261722,131.85453796386722,134.30909729003906,684732.0,-0.005160892202104916,2.3636667079926705,0.33513579720466324,36.509158968894056,39.481246944311735,4.618974467132858,6.853451120670485,5.648303547189698,1.2850608801500982,13.269294789694715,2.69091796875,-2.7028798394789533,-6.173630523681624,-11.889008418623632,-0.4582526287396149,-9.031319471152642,-3.315941576210605,7.892849499025175,15.699053201895815,-24.6874722867,2.8576889474710057,2,3.090896606445284,5.49089813232419,4.104537963867159,3.0090866088866903,1.3999938964843466,0,-0.0363139999935842,1.4097498270363653,133.87272644042972,1.0595152459737227,137.27272033691406,1.7500112398279,140.0181884765625,-0.0363139999935842
5684,2022-02-08,132.56362915039062,134.72726440429688,131.83636474609378,133.50909423828122,886966.0,-0.004641733854983454,-1.4090891751332302,0.8387184103306807,29.797544273811695,38.44608143169466,4.8524572869847304,7.051310190036617,6.395699743724606,1.9411576227236083,12.500973093043143,2.8908996582030966,-3.236733201411198,-6.295461273193354,-12.562024627970345,-0.028897918416362245,-9.428742950581835,-3.162179595804872,7.589030552540663,8.583587414388035,-29.32336908738403,3.1332816773884917,2,3.7000045776367188,6.100006103515625,5.250003814697266,3.6272811889648438,4.7090911865234375,1,-0.05623364783964435,2.3636667079926705,133.18182373046878,1.4097498270363653,133.87272644042972,1.0595152459737227,137.27272033691406,-0.05623364783964435
5685,2022-02-09,132.60000610351562,134.52726745605472,132.23635864257812,133.09091186523438,1017465.0,0.00027441126467442345,-2.76113532742126,0.5192214583131752,24.608716783709312,36.368970189422775,4.343661262517372,6.462752932825595,6.432410386081983,1.9418275492685098,11.691130337194275,2.290908813476591,-3.074616916865267,-5.698175811767584,-12.102497778950408,0.7061461554152402,-8.90033679535901,-2.4960148281761576,6.554698204595155,9.012928868710175,-20.994247655859517,3.202160983591419,2,3.4727249145507812,6.063629150390625,5.945442199707031,3.6818084716796875,6.054534912109375,2,0.0008226627299146028,-1.4090891751332302,132.56362915039062,2.3636667079926705,133.18182373046878,1.4097498270363653,133.87272644042972,0.0008226627299146028
5686,2022-02-10,134.54545593261722,135.56362915039062,132.69090270996094,132.87272644042972,1108855.0,0.014671566663299052,-1.8214093034407557,-3.4074350366778563,34.2105282530775,35.755627614651374,1.800910337080495,4.113906789866718,4.641016996356569,0.037855630200624546,10.53639038704929,2.963623046875,-2.8981397344585957,-3.362725830078091,-9.678676607834888,2.953224947678706,-6.520701218956475,-0.20475044119970676,3.7310476280515275,48.53421174926899,20.071803784366885,3.1579753888783912,2,1.5272750854491903,3.9181823730468466,5.449996948242159,2.8454513549804403,4.127273559570284,3,-0.04081078564606988,-2.76113532742126,132.60000610351562,-1.4090891751332302,132.56362915039062,2.3636667079926705,133.18182373046878,-0.04081078564606988
5687,2022-02-11,130.61817932128906,133.6727294921875,129.78181457519528,133.49090576171878,1201706.0,-0.02918921775622807,1.4044903559187158,-1.717388528059566,34.45228568611367,35.30721873852885,5.203691447278061,7.641060805320194,8.675202158034438,3.997838856349233,11.011462014787432,4.763641357421932,-3.0420344372002717,-6.787274932861322,-13.74474082163033,0.1701909559076853,-10.26600787724584,-3.3085419884768044,6.885507581630691,14.46543702182842,-16.670987170839346,3.478732944384505,2,4.427276611328125,6.5454559326171875,9.377273559570312,6.772727966308594,6.890914916992159,4,0.0005567631477467749,-1.8214093034407557,134.54545593261722,-2.76113532742126,132.60000610351562,-1.4090891751332302,132.56362915039062,0.0005567631477467749
5688,2022-02-14,129.19999694824222,129.19999694824222,126.29090881347656,129.18182373046878,1324819.0,-0.010857465480042072,319.15113350126256,-0.006326121943835023,28.133256250478254,34.393631009914536,5.925284022476546,8.55414499586621,10.106888503087788,5.461135185456328,11.792973629558283,4.3272705078125,-3.4380073718984363,-7.606365966796858,-15.226566676876473,0.013834743282757245,-11.41646632183668,-3.796265611757036,7.2226278287961065,31.37254256644378,-1.0576879296173267,3.810100355039808,2,4.100006103515597,6.218185424804659,11.131820678710909,8.19091033935544,7.836364746093722,0,0.040388433034523,1.4044903559187158,130.61817932128906,-1.8214093034407557,134.54545593261722,-2.76113532742126,132.60000610351562,0.040388433034523
5689,2022-02-15,131.38182067871094,131.41818237304688,128.54545593261722,129.09091186523438,839238.0,0.016887180975265537,1.4307728062077318,126.05961376994122,34.24222111850061,33.265455185296275,2.982537785969157,6.032948393569626,7.771944848485958,3.3753110822911765,12.57813529182948,2.872726440429659,-3.555656516468929,-5.012724304199224,-12.879347954731628,2.853899346333179,-8.946036129465426,-1.0794124789330226,3.419729544157491,54.902031769121784,20.5677047456331,3.9333118252662076,2,1.918182373046875,4.0363616943359375,9.131813049316406,6.009086608886719,8.818176269531278,1,0.024356466760098172,319.15113350126256,129.19999694824222,1.4044903559187158,130.61817932128906,-1.8214093034407557,134.54545593261722,0.024356466760098172
5690,2022-02-16,134.90908813476562,136.58181762695312,134.05455017089844,135.3272705078125,1106231.0,0.026847454524781433,-1.3760795340429806,-0.182539946848545,40.751464715249185,33.102861725332424,-1.5038120397544503,2.0826261576166303,4.128801264503011,-0.026923182085369035,12.309818070289106,5.1999969482421875,-3.598039333680447,-1.149092864990223,-8.638242313175937,6.340056583195491,-4.893667589083066,2.5954818591026196,-8.618179321289062,83.74556103347295,49.01140013882508,3.7445747240928506,2,-3.0545425415039062,0.50909423828125,6.172725677490234,3.3090896606445312,8.218185424804688,2,0.017520185147106737,1.4307728062077318,131.38182067871094,319.15113350126256,129.19999694824222,1.4044903559187158,130.61817932128906,0.017520185147106737
5691,2022-02-17,136.654541015625,137.56362915039062,135.36363220214844,135.76364135742188,1081457.0,0.012937993318254293,-1.6021332659543748,-2.1304093994015907,48.3870928046909,34.5658076505028,-3.7394147012906274,-0.18948617668803536,2.2988467862980997,-1.6199566375356085,11.49690245928391,2.654541015625,-3.621805968282615,0.9245422363281364,-5.777395706925091,7.626480179581364,-2.426426735298463,4.275511207954736,-10.157814025878906,91.93550352004483,53.4473021099006,3.350968971626608,2,-4.727272033691406,-1.236358642578125,4.427272796630859,1.83636474609375,6.8000030517578125,3,0.014635444860711333,-1.3760795340429806,134.90908813476562,1.4307728062077318,131.38182067871094,319.15113350126256,129.19999694824222,0.014635444860711333
5692,2022-02-18,137.03636169433594,137.09091186523438,135.18182373046878,136.50909423828122,1109622.0,0.0027940577449767634,4.999952044119321,0.5918370842325534,48.83721213910273,35.935591336081536,-4.051320032620936,-0.9387693316230923,1.8457695808125152,-1.8664926594093458,11.068131601944462,1.9090881347655966,-4.007061017221304,1.5090904235839844,-4.740054259342003,7.7582351065099715,-1.6154819178790092,4.633662765046978,-10.096958618164066,95.32262452810012,53.909078336485805,3.124572341462992,2,-5.109092712402344,-2.1181793212890625,4.2909088134765625,1.4545440673828125,7.16363525390625,4,0.011941121156598733,-1.6021332659543748,136.654541015625,-1.3760795340429806,134.90908813476562,1.4307728062077318,131.38182067871094,0.011941121156598733
5693,2022-02-21,133.345458984375,138.345458984375,132.43635559082028,138.05455017089844,898603.0,-0.0269337471042439,1.2336818122828122,-8.931124294602325,41.294525488764606,37.21303369329853,-0.3741058759303826,2.595970572617432,5.407576666469566,1.9517987780484987,11.944490790884288,5.909103393554716,-4.252556223823262,-1.9981758117675668,-8.278623627948832,4.282272004413699,-5.138399719858199,1.142048096323066,-5.981086865234374,48.97960772468156,7.938094908264318,3.1402239080906336,2,-1.0272750854492188,1.572723388671875,7.945446014404297,5.14544677734375,11.181808471679688,0,0.031224424780705196,4.999952044119321,137.03636169433594,-1.6021332659543748,136.654541015625,-1.3760795340429806,134.90908813476562,0.031224424780705196
5694,2022-02-22,133.16363525390622,134.23635864257812,130.10908508300778,130.45454406738278,1072745.0,-0.0013635539736683855,-1.4278014388101934,-0.5752896003110672,37.062455719971624,38.59678246399434,-0.10976354756203932,2.503779235346343,5.515903100110108,2.2554410459613337,13.063317883446457,4.127273559570341,-4.022232895687324,-1.924545288085966,-8.118376447446394,4.269285871274462,-5.021460867766194,1.1723702915942624,-5.14039792285152,37.086103757278316,1.598216198243449,3.09691557968022,2,-0.8454513549804403,1.7545471191406534,8.127269744873075,5.327270507812528,11.745452880859403,1,0.029082462588569946,1.2336818122828122,133.345458984375,4.999952044119321,137.03636169433594,-1.6021332659543748,136.654541015625,0.029082462588569946
5695,2022-02-23,134.78181457519528,137.16363525390622,133.43635559082028,133.92727661132812,1157708.0,0.012151810952018893,-3.0593773109870863,0.31543344429235814,45.08961444611818,39.80556981877663,-1.5487768166115927,0.6225301909629763,3.8122074004788544,0.7920806543555159,13.516735434314011,4.0,-3.745985718809493,-0.11909332275394036,-6.097862012827193,5.859675367319312,-3.1084776677905666,2.870291022282686,-6.13924394494137,56.73284807300746,19.53597702923993,2.989384345036622,2,-2.463630676269503,0.13636779785159092,6.409091949462919,3.709091186523466,9.690917968750028,2,0.040199654457271805,-1.4278014388101934,133.16363525390622,1.2336818122828122,133.345458984375,4.999952044119321,137.03636169433594,0.040199654457271805
5696,2022-02-24,131.43635559082028,133.74545288085938,130.10908508300778,130.45454406738278,1796126.0,-0.024821293547050094,-3.3478252937313338,1.1489384497259458,45.18677147428815,40.99829046190713,1.4631414944579433,3.5077389041974527,7.00806682586969,4.242252046241418,14.481462515844736,4.6727294921875,-3.3253874405159536,-3.0581886291504077,-8.802778411947031,2.686401153646216,-5.930483520548705,-0.18589373775211016,-2.211611659319118,16.11474325603621,-23.16885827695489,2.8722948913983055,2,0.8818283081054972,3.481826782226591,9.395458221435575,7.054550170898466,13.472732543945341,3,0.08894736860435692,-3.0593773109870863,134.78181457519528,-1.4278014388101934,133.16363525390622,1.2336818122828122,133.345458984375,0.08894736860435692
5697,2022-02-25,134.54545593261722,135.07272338867188,130.96363830566406,131.94544982910156,1336682.0,0.023654797242522507,1.248755761907943,2.64817232375982,52.4590055675494,43.70115149713725,-1.1513685355443215,0.17868363357945327,3.838680296121737,1.2709413926789068,15.185792405120674,4.1090850830078125,-2.7127917184992043,0.19636611938480542,-5.377432247918279,5.770164486687889,-2.5905330642667366,2.9832653030363474,-4.773469097943632,53.863155106071694,11.11723700398759,2.786899183651536,2,-1.0999984741211222,-0.17272949218752842,6.2863578796386435,3.945449829101534,11.999999999999972,4,0.06621619491354225,-3.3478252937313338,131.43635559082028,-3.0593773109870863,134.78181457519528,-1.4278014388101934,133.16363525390622,0.06621619491354225
5698,2022-02-28,135.18182373046878,135.41818237304688,131.345458984375,132.78181457519528,1651962.0,0.004729760610943767,1.8354411553803907,0.9230782774041457,54.71823565385346,45.97626422328757,-0.9498697460784911,-0.6846719613239713,3.2402023587830797,0.7911072554686314,15.972610777377074,4.072723388671875,-2.4640954523311507,0.9545516967773722,-4.421399475343776,6.33050286889852,-1.7334238892832161,3.6425272828379605,-5.072738647460994,71.907329660609,23.81398730620701,2.6879755860605767,2,-0.9545516967773722,-1.0000076293945597,5.649990081787081,3.3090820312499716,11.854537963867159,0,0.06671143330448204,1.248755761907943,134.54545593261722,-3.3478252937313338,131.43635559082028,-3.0593773109870863,134.78181457519528,0.06671143330448204
5699,2022-03-01,134.50909423828122,136.61817932128906,132.83636474609378,134.39999389648438,1474023.0,-0.004976478890600489,-1.3370800290432017,0.045458302339023364,53.36322170801356,47.37757055581695,0.23815934658776428,-0.3220065821371634,3.9385104824481516,1.6183379760488208,16.96847786324084,3.781814575195284,-1.9219039339891424,0.4681854248046591,-4.570424776104687,5.506795625714005,-2.05111967565,2.987490525259318,-3.905826721191403,62.371222100374844,8.948872933239478,2.5193051004546727,3,-0.28182220458981533,-1.0181884765624716,5.868175506591825,3.9818115234375284,11.090911865234403,1,0.07447952329547625,1.8354411553803907,135.18182373046878,1.248755761907943,134.54545593261722,-3.3478252937313338,131.43635559082028,0.07447952329547625
5700,2022-03-02,135.29090881347656,136.12727355957028,131.90908813476562,134.14544677734378,1315275.0,0.005812354767703365,1.9935406322925473,10.499160839163315,51.36940147059147,47.708938185361454,-0.5406536990816733,-1.5559079839318315,3.177233112591125,0.9663662575640615,17.95088216256194,4.218185424804659,-1.0316256185680857,1.4863639831542912,-2.7515186751890894,5.724246641497672,-0.6325773460173991,3.6053053123259815,-4.223109808349619,79.60898307468713,24.512116581390913,2.1189413291716934,3,-1.0636367797851562,-1.8000030517578125,5.086360931396484,3.1999969482421875,10.381820678710938,2,0.07109257677135927,-1.3370800290432017,134.50909423828122,1.8354411553803907,135.18182373046878,1.248755761907943,134.54545593261722,0.07109257677135927
5701,2022-03-03,134.10908508300778,136.43635559082028,133.81817626953122,134.80000305175778,779589.0,-0.008735426059545026,-3.114254885505335,-0.6031784091968871,57.13223089997408,48.630606936569386,0.270579838187075,-0.6569293038277237,4.332288572787377,2.2434475750123113,18.643602468202584,2.6181793212890625,-0.39348824118383163,0.4627220153808196,-3.454108303370049,4.379552334131688,-1.4956931439946004,2.4211371747562396,-2.6046264791259546,55.62691593627168,-4.419137237908501,1.95841515937543,3,0.11818695068362217,-0.6181793212890341,6.018184661865263,4.381820678710966,13.363647460937528,3,0.07727774337229176,1.9935406322925473,135.29090881347656,-1.3370800290432017,134.50909423828122,1.8354411553803907,135.18182373046878,0.07727774337229176
5702,2022-03-04,130.21818542480472,133.78181457519528,130.0181884765625,133.345458984375,1385263.0,-0.029012946108720183,-1.1340179873076413,4.5262588339222205,51.889350347528556,49.80780969865427,3.45605244424425,3.1053565333268693,8.180548441320667,6.195753570848439,18.272174513413784,4.090896606445284,-0.2476268791645566,-3.2454505920409815,-7.448351516663365,0.9574503325814021,-5.346901054352173,-1.1440001297297897,8.127273559570284,3.030260995013574,-58.137706981409465,2.101450462311198,3,3.372726440429659,3.0818176269530966,10.304538726806612,8.272720336914034,18.87272644042966,4,0.11281759657482149,-3.114254885505335,134.10908508300778,1.9935406322925473,135.29090881347656,-1.3370800290432017,134.50909423828122,0.11281759657482149
5703,2022-03-07,128.345458984375,130.38182067871094,125.0545425415039,127.2727279663086,1516212.0,-0.014381450903500181,1.0706735367164621,-0.3430243621583937,44.300345832848826,50.61201971119618,5.079059122636522,4.845614109288022,9.931724934875405,8.124555104047658,17.914554816749366,5.327278137207031,-0.5407435711289281,-4.876358795166027,-9.663459525000263,-0.0892580653317907,-7.269909160083159,-2.4828084302488946,9.83345458984374,28.459182050962312,-32.1174770695861,2.3935503649171186,3,2.763629913330078,4.336360931396484,11.940906524658203,10.14544677734375,19.018173217773438,0,0.1418047595315226,-1.1340179873076413,130.21818542480472,-3.114254885505335,134.10908508300778,1.9935406322925473,135.29090881347656,0.1418047595315226
5704,2022-03-08,125.10909271240234,131.39999389648438,124.4545440673828,126.70909118652344,2021870.0,-0.02521605592891807,-3.7749887883849924,-1.4915187937840049,31.400983391121216,49.09106070508542,7.881566473206732,7.8999025560547125,12.974776742112965,11.397294838945783,17.512409668900496,6.945449829101577,-1.0068600168280284,-7.7399982452392635,-13.748013482914757,-1.7319830075637697,-10.744005864077025,-4.735990626401502,12.544846020507805,5.462852121644463,-50.02746682924014,3.0040076188377496,3,5.427268981933594,7.272727966308594,15.17727279663086,13.381813049316406,22.36363983154297,1,0.1752651906151974,1.0706735367164621,128.345458984375,-1.1340179873076413,130.21818542480472,-3.114254885505335,134.10908508300778,0.1752651906151974
5705,2022-03-09,132.70909118652344,132.70909118652344,126.41818237304688,126.69091033935548,2239017.0,0.060746971377946046,1.090634686206525,-3.7613666165987083,43.87352743263866,48.94514470045769,-0.04846400206767498,0.325166965617143,5.287478124330022,3.86691055426445,16.94766394375945,7.599998474121094,-0.7753946207143372,-0.145454025268549,-6.152715164927372,5.861807114390274,-3.1490845950979462,2.8581765445608482,4.152883866455056,68.89231317813682,17.268005142857646,3.0036305698294106,3,-2.1727294921875,-0.3272705078125,7.577274322509766,5.7818145751953125,15.381820678710938,2,0.09713663775207326,-3.7749887883849924,125.10909271240234,1.0706735367164621,128.345458984375,-1.1340179873076413,130.21818542480472,0.09713663775207326
5706,2022-03-10,129.05455017089844,133.38182067871094,128.16363525390622,133.38182067871094,1696079.0,-0.02753798540062735,1.4117676098056493,-0.7190329798495229,38.74937035996704,47.421851899615206,3.612589955851348,3.738948991564939,8.782903951183982,7.574585910315648,16.794737322328263,5.218185424804716,-0.4938879671927907,-3.525449752807617,-9.706701820506794,2.6558023148915595,-6.6160757866572055,-0.43482371895802885,7.062979022944319,49.31781596408823,3.0879927791051287,3.090626033849585,3,1.4818115234375,3.3272705078125,10.959087371826172,9.436355590820312,17.218170166015625,3,0.1287686431767241,1.090634686206525,132.70909118652344,-3.7749887883849924,125.10909271240234,1.0706735367164621,128.345458984375,0.1287686431767241
5707,2022-03-11,130.69090270996094,135.43635559082028,127.34545135498048,129.25454711914062,1580687.0,0.012679541611633205,-2.0795819515509844,-0.3319310840926401,46.028275498677246,46.45630077126229,1.5332015874564036,2.2222605070897714,7.0137206931239575,6.008390050438152,15.574908909242874,8.090904235839801,-0.5758510263750338,-1.8927333831787223,-8.069209982484495,4.28374321612705,-4.980971682831608,1.1955049164741638,-6.236358642578139,56.788068428131766,10.45555580652099,3.0882382996528888,3,-0.154541015625,0.7090988159179688,9.227279663085938,7.8000030517578125,16.381820678710938,4,0.12840855396972706,1.4117676098056493,129.05455017089844,1.090634686206525,132.70909118652344,-3.7749887883849924,125.10909271240234,0.12840855396972706
5708,2022-03-14,134.41818237304688,135.0,131.09091186523438,132.27272033691406,976144.0,0.028519809610296987,1.3626311299656468,1.493684467721203,51.697001670623436,46.27116521155228,-2.585706859241384,-1.1531647766222477,3.159600572731165,2.3759756307344446,13.484712493527534,4.3090972900390625,-0.32156463542889924,1.5736370086669922,-4.439719587011922,7.586993604345906,-1.433041289172479,4.5803153065064635,-9.744002075195326,90.72854951480078,41.44078919118263,3.0066782978394593,3,-3.972732543945341,-3.0181808471679688,3.5909080505371094,4.072723388671875,13.454544067382812,0,0.10915732703085279,-2.0795819515509844,130.69090270996094,1.4117676098056493,129.05455017089844,1.090634686206525,132.70909118652344,0.10915732703085279
5709,2022-03-15,134.58181762695312,135.23635864257812,132.05455017089844,133.70909118652344,819490.0,0.0012173595195039688,1.9166707462916208,0.40677785285018314,49.71838629999952,46.08771908148651,-3.059701785382458,-1.122313903137183,2.7810756740848888,2.301862469191633,12.23655123374286,3.1818084716796875,-0.5295703609002089,1.5772724151611328,-4.44249722078942,7.597042051111671,-1.4326124028141294,4.587157233136395,-9.692393823242199,90.52426757358133,40.435920334063724,3.0098848179752697,3,-4.136367797851591,-3.1818161010742188,2.8909034729003906,3.909088134765625,11.054550170898438,1,0.09497430485465119,1.3626311299656468,134.41818237304688,-2.0795819515509844,130.69090270996094,1.4117676098056493,129.05455017089844,0.09497430485465119
5710,2022-03-16,137.27272033691406,138.0,135.38182067871094,136.36363220214844,1301865.0,0.01999454872440376,1.2153721014305634,1.0416644811609406,58.37246035529745,46.22552235430021,-6.079215472437454,-3.8230707306665863,-0.17290507799697252,-0.2989289831803035,12.461111743420362,3.418182373046875,-0.8171309573874055,4.149993515014643,-2.1150208383270694,10.415007868356355,1.0174863383437867,7.282500691685499,-12.172357897460955,93.17399838025138,37.185917418336096,3.132507176670859,3,-6.045448303222656,-5.872718811035156,0.19091415405273438,1.2181854248046875,7.581817626953125,2,0.07430472844128788,1.9166707462916208,134.58181762695312,1.3626311299656468,134.41818237304688,-2.0795819515509844,130.69090270996094,0.07430472844128788
5711,2022-03-17,138.654541015625,138.654541015625,136.81817626953122,137.80000305175778,1154512.0,0.010066243863452895,3.297912611824433,0.9399946288898899,56.20196975810532,46.70470228880874,-7.5415291156487,-5.32014027705344,-1.7180769691175897,-1.5683339968948644,12.959899824738313,1.8363647460937784,-0.9912834699133839,5.431814193725586,-1.1274970634576107,11.991125450908783,2.1521585651339876,8.711469822317184,-13.038193073750023,100.0,41.93614662136796,3.2796556285915957,3,-7.099998474121094,-7.099998474121094,-1.2863578796386719,-0.16363525390625,7.83636474609375,3,0.0680567025103489,1.2153721014305634,137.27272033691406,1.9166707462916208,134.58181762695312,1.3626311299656468,134.41818237304688,0.0680567025103489
5712,2022-03-18,138.6727294921875,139.10908508300778,136.12727355957028,138.81817626953122,2150391.0,0.00013117836912712733,7.200075531870894,-0.17020516758026927,55.36912436664369,47.93456657034151,-6.9669720947827045,-5.490975656015479,-1.8863616065659414,-1.4821497459020634,13.46789263997022,2.9818115234375,-1.1625888193583194,5.368184280395496,-1.4279680828835524,12.164336643674531,1.9701080987559862,8.766260462035007,-12.274089965887526,94.55791763324544,36.665302342145175,3.398076181639518,3,-6.890914916992216,-6.890914916992216,-1.4045448303222656,-0.00909423828125,8.872726440429688,4,0.05480523007340632,3.297912611824433,138.654541015625,1.2153721014305634,137.27272033691406,1.9166707462916208,134.58181762695312,0.05480523007340632
5713,2022-03-21,137.50909423828122,138.81817626953122,137.16363525390622,138.19999694824222,676987.0,-0.008391233504723372,-1.3947260901731586,4.750209819556502,54.545456647217094,50.50617470990772,-4.879957017792407,-4.21555121626227,-0.8788881937414601,-0.23204180925509377,13.255576076183306,1.654541015625,-1.4569078283492445,3.9963672637939283,-3.0553406837256887,11.04807521131356,0.4705132900341198,7.522221237553737,-10.093619067444621,77.31968351336494,19.16766762025405,3.5258539737598142,3,-4.745460510253878,-5.7272796630859375,-1.4045486450195028,0.12726593017580967,11.254547119140653,0,0.06954906657895954,7.200075531870894,138.6727294921875,3.297912611824433,138.654541015625,1.2153721014305634,137.27272033691406,0.06954906657895954
5714,2022-03-22,137.03636169433594,137.345458984375,134.72726440429688,137.27272033691406,962293.0,-0.003437827487439593,12.71371483375959,0.342101194814345,52.669630900598435,51.483519539681026,-2.8356122330735616,-3.623590991077947,-0.5903728607277117,0.31600241992492784,12.708193109181417,2.7818298339843466,-1.3093521041025156,3.329998397827154,-3.891978511094038,10.551975306748346,-0.280990056633442,6.94098685228775,-8.685397730525636,52.69721103051569,-2.6274296929175023,3.610988454460596,3,-3.809093475341797,-5.254547119140653,-2.6772689819335938,-1.1454544067382812,13.272735595703125,1,0.07907656487746384,-1.3947260901731586,137.50909423828122,7.200075531870894,138.6727294921875,3.297912611824433,138.654541015625,0.07907656487746384
5715,2022-03-23,140.19999694824222,140.56362915039062,138.56362915039062,139.09091186523438,1444355.0,0.02308610076034312,1.1782346049340657,-4.692382182053057,58.78343677427966,53.7095269190491,-5.391937348526625,-6.704226160503794,-3.9480502092441156,-2.7824816939867674,12.792758344380253,3.5272674560546875,-0.6410666611868692,6.222724533081077,-1.5542774909087882,13.999726557070943,2.3342235210861304,10.111225545076024,-10.988383294896124,93.76954289240085,36.89343921791719,3.8885010119949355,3,-6.245456695556669,-7.690910339355497,-5.840904235839872,-4.30908966064456,7.999999999999972,2,0.038775827160797194,12.71371483375959,137.03636169433594,-1.3947260901731586,137.50909423828122,7.200075531870894,138.6727294921875,0.038775827160797194
5716,2022-03-24,143.1272735595703,144.38182067871094,140.09091186523438,140.58181762695312,1403244.0,0.020879291548121515,-1.43299316932208,2.295095274128028,69.14778429257463,56.27836122948214,-6.83147168105819,-9.181479994054826,-6.9918770892082875,-5.6516000484697315,12.448886961079559,4.2909088134765625,0.868869278688436,8.565455245971691,-0.11265692773477554,17.243567419678158,4.2263991591184435,12.904511332824939,-12.780458356519773,87.0056470387422,22.35514708518359,4.339056086853236,3,-5.390907287597656,-8.709091186523438,-9.490909576416016,-7.236366271972656,5.8909149169921875,3,0.012068031209844676,1.1782346049340657,140.19999694824222,12.71371483375959,137.03636169433594,-1.3947260901731586,137.50909423828122,0.012068031209844676
5717,2022-03-25,143.4545440673828,146.56362915039062,143.2181854248047,143.96363830566406,1062827.0,0.00228656984565756,-5.814838990426458,-0.20000119890420157,73.48783799426532,58.699565265442345,-5.763961187023426,-9.283027547478724,-7.380372646433443,-5.925476819653795,12.636586610861306,3.4363555908203125,1.560090758594498,8.447271347045898,-1.098545679078427,17.993088373170224,3.6743628339837358,13.220179860108061,-11.423528207253014,73.73277057861979,4.318243816180953,4.77290851306216,3,-4.145454406738281,-7.945457458496094,-9.781818389892578,-7.563636779785156,5.2181854248046875,4,0.021166019620192156,-1.43299316932208,143.1272735595703,1.1782346049340657,140.19999694824222,12.71371483375959,137.03636169433594,0.021166019620192156
5718,2022-03-28,144.1999969482422,145.69090270996094,144.1999969482422,144.4363555908203,756361.0,0.005196439650661855,-11.6156229825694,0.4642728689605563,82.16911533110515,62.30520182445408,-5.560712589865659,-9.821788630550657,-8.196062816874928,-6.62020707518468,12.935300847973247,2.236358642578125,2.887014840950883,8.741815567016602,-1.6529381307115614,19.13656926474478,3.54443871815252,13.939192415880683,-10.13441522747587,80.03075899694215,2.422397003843116,5.197376848864087,3,-3.5545501708984375,-8.690910339355469,-10.777271270751953,-8.309089660644531,4.83636474609375,0,0.0232001321440789,-5.814838990426458,143.4545440673828,-1.43299316932208,143.1272735595703,1.1782346049340657,140.19999694824222,0.0232001321440789
5719,2022-03-29,144.5272674560547,146.654541015625,143.8000030517578,145.4727325439453,1007648.0,0.0022695597415995916,-1.3787876861259107,4.000129115558424,76.37986493243216,64.30602455524682,-4.837584275908256,-9.865868598074485,-8.540807198043524,-6.900723955193541,13.67323503765562,2.8545379638671875,3.8837455746678415,8.568177413940418,-2.572749148393484,19.709103976274335,2.997714132773467,14.13864069510737,-8.711959095140969,73.70786389713454,-4.796350071034183,5.570463281166956,3,-3.83636474609375,-8.972724914550781,-10.90908432006836,-8.636360168457031,1.6727294921875,1,0.029311935221187913,-11.6156229825694,144.1999969482422,-5.814838990426458,143.4545440673828,-1.43299316932208,143.1272735595703,0.029311935221187913
5720,2022-03-30,144.90908813476562,144.90908813476562,143.14544677734375,143.654541015625,874373.0,0.002641859113727607,1.8115984334330681,-1.3269100416384236,91.44484553558964,68.22189964163397,-4.494964869691302,-10.003034311379395,-9.00108743475053,-7.249934001191946,14.143940840129233,1.763641357421875,4.455283147577433,8.469089126586908,-3.359526427951721,20.297704681125538,2.5547813493175795,14.383396903856237,-7.359502549098096,73.40719835221805,-8.425838335009502,5.914307777269318,3,-4.2181854248046875,-9.354545593261719,-11.290904998779297,-9.018180847167969,-2.30908203125,2,0.03726480667831833,-1.3787876861259107,144.5272674560547,-11.6156229825694,144.1999969482422,-5.814838990426458,143.4545440673828,0.03726480667831833
5721,2022-03-31,144.4727325439453,145.90908813476562,143.41818237304688,145.1999969482422,791188.0,-0.0030112368826342717,1.3220392022986545,-0.5797027414921306,88.4381580448079,71.89623671698556,-3.516280920184016,-9.223336086342812,-8.700874069987691,-6.78723848625657,14.813547909421528,2.49090576171875,5.166076462701,7.514551162719727,-4.782843358897651,19.811945684337104,1.3658539019110378,13.663248423528415,-5.466354089484582,37.82416989894422,-45.22805830441813,6.14869726080869,3,-3.781829833984375,-8.918190002441406,-10.854549407958984,-8.581825256347656,-1.16363525390625,3,0.025799085672883804,1.8115984334330681,144.90908813476562,-1.3787876861259107,144.5272674560547,-11.6156229825694,144.1999969482422,0.025799085672883804
5722,2022-04-01,144.90908813476562,145.39999389648438,143.83636474609375,144.8727264404297,481661.0,0.0030203318171999616,2.0714403464864297,-0.04999790189249297,85.8385251165545,75.37324432468971,-3.324595392535713,-8.9621486321019,-9.202529477387088,-7.200836364049053,14.615356688205377,1.563629150390625,5.371059852264267,7.2163616180419865,-5.140791210951221,19.573514447035194,1.0377852035453827,13.39493803253859,-4.679003670518625,50.25916198493729,-30.507526593254596,6.178576414496603,4,-4.2181854248046875,-9.354545593261719,-11.290904998779297,-9.018180847167969,-0.9454498291015625,4,0.028356401897825734,1.3220392022986545,144.4727325439453,1.8115984334330681,144.90908813476562,-1.3787876861259107,144.5272674560547,0.028356401897825734
5723,2022-04-04,146.5454559326172,147.23635864257812,144.14544677734375,145.6727294921875,600546.0,0.011292375232737184,1.7419544780816634,24.001258917331096,87.13320230173578,79.2025300359272,-3.9608855289345115,-9.660401302855007,-10.755232560537252,-8.793087426616353,13.610049148819197,3.090911865234375,5.6606130963027965,7.94272956848144,-4.194717809297174,20.080176946260053,1.8740058795921186,14.01145325737076,-5.287458420149704,83.11127854324101,3.4310191485483585,6.068723688889309,4,-3.6454620361328125,-10.700004577636719,-12.636363983154297,-10.654548645019531,-3.254547119140625,0,0.014516134574301898,2.0714403464864297,144.90908813476562,1.3220392022986545,144.4727325439453,1.8115984334330681,144.90908813476562,0.014516134574301898
5724,2022-04-05,147.03636169433594,147.4363555908203,144.83636474609375,146.74545288085938,774386.0,0.003349853181012108,3.7667044326017933,0.3333333333333333,85.09806416790815,82.12637752410814,-3.223055869172697,-8.879604827188587,-11.19548775366684,-9.223219617897882,12.885372311605902,2.5999908447265625,6.044856477760675,7.337271881103504,-3.5667740752324164,18.241317837439425,1.8852489029355297,12.789294859271479,-4.702259178448543,90.6781077419286,12.179896882770763,5.452022978167966,4,-3.2727279663085938,-11.090911865234375,-12.831817626953125,-11.145454406738281,0.600006103515625,1,0.0136020775878396,1.7419544780816634,146.5454559326172,2.0714403464864297,144.90908813476562,1.3220392022986545,144.4727325439453,0.0136020775878396
5725,2022-04-06,145.60000610351562,147.38182067871094,144.39999389648438,146.81817626953125,838476.0,-0.009768710095032551,1.5426381804933902,-4.187463939155521,74.86985313401522,82.76216295093487,-1.0506409016442433,-6.775352812785059,-9.732333936657255,-7.742825603147253,12.46559614049864,2.9818267822265625,6.56885815758875,5.256370544433594,-5.429759023509746,15.942500112376933,-0.08669423953807609,10.599435328405264,-2.245452972641658,54.29889684242505,-20.592187041342598,5.343064783971666,4,-0.30910491943359375,-9.654556274414062,-11.740917205810547,-9.709098815917969,-0.3636474609375,2,0.004120816068510225,3.7667044326017933,147.03636169433594,1.7419544780816634,146.5454559326172,2.0714403464864297,144.90908813476562,0.004120816068510225
5726,2022-04-07,145.6727294921875,148.29090881347656,145.50909423828125,146.1999969482422,794280.0,0.0004994738023580414,-5.510686927486027,0.4328356339404264,74.96761707380259,82.92658284866123,-0.8094411173781566,-5.838597160380971,-9.81027167216996,-7.775285582443246,12.304204373468842,2.7818145751953125,7.278915445300072,4.498184967041027,-5.011545047136337,14.007914981218391,-0.2566800400476552,9.25304997412971,-1.5018158693242754,41.22452754570398,-29.890868659552865,4.754865007088675,4,0.04544830322265625,-9.300003051757812,-11.813640594482422,-9.781822204589844,2.50909423828125,3,-0.02109333297579674,1.5426381804933902,145.60000610351562,3.7667044326017933,147.03636169433594,1.7419544780816634,146.5454559326172,-0.02109333297579674
5727,2022-04-08,147.4727325439453,147.6727294921875,146.39999389648438,147.18182373046875,538422.0,0.01235648606319506,2.6842686455089555,-0.5517291274779337,83.99508954090972,83.12946887197285,-2.2121548528133417,-6.658256629180727,-11.52668786808141,-9.545922850980844,12.742195567955683,2.0,7.590387043660115,5.459096527099604,-3.06634551372332,13.984538567922527,1.196375506688156,9.721817547511051,-3.0727386474609375,80.26332740717838,9.522420914421147,4.262721020411455,4,-1.7545547485351562,-11.100006103515625,-13.613643646240234,-11.581825256347656,-0.418182373046875,4,-0.02823325493521678,-5.510686927486027,145.6727294921875,1.5426381804933902,145.60000610351562,3.7667044326017933,147.03636169433594,-0.02823325493521678
5728,2022-04-11,149.09091186523438,149.8909149169922,147.1999969482422,147.27272033691406,857079.0,0.010972735727988736,-1.7407470723993503,6.250039339103068,88.14737698062807,84.43697021066129,-3.4236292639500903,-7.50564869616818,-13.046028828940422,-11.123867442844215,13.38388247104351,2.69091796875,7.330378661753116,6.343639373779297,-1.9519204696531176,14.639199217211711,2.195859452063104,10.49141929549549,-3.9127349853515625,85.43043965174668,11.894601414525127,4.147779921716201,4,-2.5727310180664062,-11.918182373046875,-15.645454406738281,-13.200004577636719,-4.0,0,-0.03439024884497943,2.6842686455089555,147.4727325439453,-5.510686927486027,145.6727294921875,1.5426381804933902,145.60000610351562,-0.03439024884497943
5729,2022-04-12,147.36363220214844,148.0181884765625,145.8000030517578,147.81817626953125,887750.0,-0.01158541215877229,4.191357914471922,-0.24999790192770882,74.9367387133578,82.60273611930218,-1.3987986446080072,-5.029557375692264,-11.257872929323696,-9.337247709961673,13.925844728351281,3.2909088134765625,6.874305627316176,3.977268981933605,-3.608658043169754,11.563196007036964,0.1843054693819397,7.7702324944852705,2.52728271484375,53.973428038671344,-16.300606965533973,3.792963512551674,4,-0.7090835571289062,-10.190902709960938,-15.468177795410156,-12.09090805053711,-1.8000030517578125,1,-0.027637235373549007,-1.7407470723993503,149.09091186523438,2.6842686455089555,147.4727325439453,-5.510686927486027,145.6727294921875,-0.027637235373549007
5730,2022-04-13,147.4727325439453,148.5272674560547,146.90908813476562,147.18182373046875,558941.0,0.0007403478060803437,-2.8694835166839985,-0.6400013427775353,68.81893947203565,80.42282294454972,-1.2359795231133717,-4.569603501054502,-11.361016632563178,-9.389254935815018,15.345002797367338,1.6181793212890625,6.110833579304682,3.576368713378912,-3.641513239216863,10.794250665974687,-0.032572262918989736,7.185309689676814,2.418182373046875,44.81329679245874,-22.37997278828348,3.608940976297891,4,-0.6090927124023438,-9.318183898925781,-16.013641357421875,-12.500007629394531,0.399993896484375,2,0.0011095966765075627,4.191357914471922,147.36363220214844,-1.7407470723993503,149.09091186523438,2.6842686455089555,147.4727325439453,0.0011095966765075627
5731,2022-04-14,148.09091186523438,148.76364135742188,146.09091186523438,147.4545440673828,833940.0,0.004191821163311404,1.697238241159215,2.187516391292945,69.5852944475169,78.61690842576776,-1.4381869355281083,-4.68477704880371,-11.877425019322317,-9.941521853685828,16.804754859367,2.6727294921875,5.780835310180379,3.7227294921875114,-3.282981208286145,10.728440192661168,0.2198741419506689,7.225584842424354,1.7181848144531386,55.99995524091577,-9.937898073454846,3.5028553502368287,4,-1.0727310180664062,-9.472728729248047,-16.631820678710938,-13.118186950683594,-1.8727264404296875,3,-0.01927568131428581,-2.8694835166839985,147.4727325439453,4.191357914471922,147.36363220214844,-1.7407470723993503,149.09091186523438,-0.01927568131428581
5732,2022-04-19,146.27272033691406,148.27272033691406,146.14544677734375,147.23635864257812,730367.0,-0.012277536179768456,-2.4925283397006326,-1.5142788634456301,58.02815569555916,75.38301435841481,0.6635578934456134,-2.390586383790179,-9.866883069706262,-8.026387369695215,18.244719679182868,2.1272735595703125,5.121431404125104,1.524538421630865,-4.987491010358497,8.036567853620227,-1.7314762943638016,4.780553137625532,3.4561944702148537,11.555303578488784,-50.4270446690303,3.256014715994676,4,0.8727340698242188,-7.654537200927734,-14.813629150390625,-11.299995422363281,0.1454620361328125,1,0.013051670804763882,1.697238241159215,148.09091186523438,-2.8694835166839985,147.4727325439453,4.191357914471922,147.36363220214844,0.013051670804763882
5733,2022-04-20,147.07272338867188,147.1999969482422,145.5454559326172,146.69090270996094,757341.0,0.005469256672844702,4.19995204411941,-0.3962282076860957,59.5108729736109,72.539993114604,-0.06010777543266954,-2.569088506199762,-10.439000478756327,-8.70668296914647,19.669565069804438,1.654541015625,4.6318520330298725,1.846360015869152,-3.7704747797221216,7.463194811460426,-0.9620573819264848,4.654777413664789,2.5776131833496265,47.45741013811775,-12.502998443398894,2.8084173977956324,4,0.07273101806640625,-6.581809997558594,-16.104541778564453,-12.099998474121094,0.2909088134765625,2,-0.0001235662015002248,-2.4925283397006326,146.27272033691406,1.697238241159215,148.09091186523438,-2.8694835166839985,147.4727325439453,-0.0001235662015002248
5734,2022-04-21,147.8727264404297,149.14544677734375,147.4363555908203,148.41818237304688,652918.0,0.0054395066149937055,-1.4102299258685431,-1.428565719538025,60.73781757347714,70.96976694121088,-0.8146670266446563,-2.6515810031330034,-10.977193966062202,-9.358757141785361,20.685363836941114,2.072723388671875,4.332411352725984,2.1045448303222543,-2.0985299156598103,6.307619576304319,0.0030074573312219854,4.2060822033132865,1.6134149060156346,64.64656739951427,6.123243301461784,2.101537372991025,4,-0.17272186279296875,-6.899993896484375,-16.950000762939453,-12.900001525878906,2.7272796630859375,3,-0.018812222119377497,4.19995204411941,147.07272338867188,-2.4925283397006326,146.27272033691406,1.697238241159215,148.09091186523438,-0.018812222119377497
5735,2022-04-22,145.63636779785156,147.76364135742188,145.4727325439453,147.05455017089844,766932.0,-0.015123536952428074,-1.625002185505726,2.5999944051249058,53.72959871356721,68.60998712340694,1.5951377169536443,0.013638647400085802,-8.500787213123488,-7.015293642307853,22.16319249994603,2.399993896484375,3.755816816299671,-0.40363235473631676,-3.6946957030761496,2.887430993603516,-2.049164028906233,1.2418993194335997,3.692146132040648,4.455431147302603,-54.34454843225878,1.6455316741699166,4,2.0454559326171875,-3.3272781372070312,-14.713642120361328,-10.663642883300781,4.418182373046875,4,-0.0004994538696673212,-1.4102299258685431,147.8727264404297,4.19995204411941,147.07272338867188,-2.4925283397006326,146.27272033691406,-0.0004994538696673212
5736,2022-04-25,144.8545379638672,146.0181884765625,143.23635864257812,145.0,846811.0,-0.005368369493185865,1.5499863625873318,0.1025693443222655,49.82894785947983,64.81374915880363,2.5129671165225034,0.9818453820478226,-7.545762185823435,-6.101657823899075,22.49280177152766,2.781829833984375,3.2350229859674187,-1.2718254089355412,-4.322964544003526,1.7793137261324432,-2.797394976469519,0.2537441585984368,4.2909088134765625,27.384585986603245,-31.153383683246876,1.5255695675339875,4,1.7090988159179688,-2.5454483032226562,-13.540901184082031,-9.881813049316406,3.18182373046875,0,0.0208359953301247,-1.625002185505726,145.63636779785156,-1.4102299258685431,147.8727264404297,4.19995204411941,147.07272338867188,0.0208359953301247
5737,2022-04-26,146.49090576171875,148.6727294921875,145.49090576171875,146.29090881347656,933827.0,0.01129662778158691,-2.5353537066078924,-1.3749082135739013,49.82894785947983,60.556145923120496,0.8076096519825455,-0.4378301581820949,-8.859741910351431,-7.597688488349149,22.641145996733936,3.8181915283203125,3.0224587298697543,0.21272430419921307,-2.5689142033939163,2.9943628117923424,-1.1780949495973516,1.6035435579957777,-3.254547119140625,55.07697710570214,-0.33806729958956794,1.3908192537965653,4,-0.3000030517578125,-4.181816101074219,-14.936363220214844,-11.518180847167969,-1.2909088134765625,1,-0.001861687833084158,1.5499863625873318,144.8545379638672,-1.625002185505726,145.63636779785156,-1.4102299258685431,147.8727264404297,-0.001861687833084158
5738,2022-04-27,147.5454559326172,148.0,144.9818115234375,146.38182067871094,761262.0,0.00719874155610567,1.9122925838130715,5.818265049210345,51.54185714206493,57.95671463742128,-0.5467100581082036,-1.2953072532397698,-9.527283847666752,-8.543536707921419,22.732356483219796,3.0181884765625,2.828253072836503,1.1000015258788949,-1.554913070337875,3.754916122095665,-0.2274557722294901,2.42745882398728,-4.3090972900390625,72.9232191458924,21.06121013512532,1.3274572981083779,4,-1.35455322265625,-5.236366271972656,-15.763641357421903,-12.772727966308594,-0.1272735595703125,2,-0.007640178089151961,-2.5353537066078924,146.49090576171875,1.5499863625873318,144.8545379638672,-1.625002185505726,145.63636779785156,-0.007640178089151961
5739,2022-04-28,148.76364135742188,149.4727325439453,147.0181884765625,148.63636779785156,808843.0,0.008256339831712811,2.176465941964594,0.10937581956464726,59.709790904084144,56.944587018760004,-1.7270359422270758,-2.297642510983877,-10.406663807683003,-9.740055228656757,22.76217476553539,2.4545440673828125,2.338306168295162,2.106368255615223,-0.579968363831739,4.792704875062185,0.7631999458917562,3.44953656533869,-5.4185552978515545,88.62975187603833,35.5444217695831,1.3431683097234768,4,-2.4090957641601562,-6.454551696777344,-16.490917205810547,-14.263641357421875,-1.6727294921875,3,-0.009410963206458178,1.9122925838130715,147.5454559326172,-2.5353537066078924,146.49090576171875,1.5499863625873318,144.8545379638672,-0.009410963206458178
5740,2022-04-29,150.30909729003906,151.0181884765625,149.1999969482422,149.81817626953125,853571.0,0.010388667005696961,-1.1052659475790423,3.8572113655436997,63.05012794622049,56.21845740750484,-3.1601676908309457,-3.6025026834371374,-11.702082277753306,-11.254927957770974,23.145293195107968,2.254547119140625,1.6089885823892303,3.3818237304687386,0.36958255274825547,6.394064908189222,1.8757031416084828,4.887944319328994,-6.71890537109374,90.88786054628522,34.80261147719483,1.5061205888602434,4,-3.18182373046875,-5.5181884765625,-17.804555892944336,-15.809097290039062,-2.049102783203125,4,0.0019354039025010206,2.176465941964594,148.76364135742188,1.9122925838130715,147.5454559326172,-2.5353537066078924,146.49090576171875,0.0019354039025010206
5741,2022-05-02,148.1999969482422,150.1090850830078,147.5272674560547,149.81817626953125,636131.0,-0.014031754430186782,1.3471101894173214,-3.296211108693625,52.01204304561397,55.55000044639983,-1.1554771262448753,-1.2646889327430415,-9.418566945077714,-9.120521061202197,23.102568525306705,2.781829833984375,1.2367757220818874,1.0863601684570199,-1.7420674611372533,3.914787798051293,-0.3278536463401167,2.5005739832541565,-4.164125235839833,53.313195146612735,0.27448319357743145,1.4142138147971355,5,-1.072723388671875,-2.64544677734375,-14.968183517456055,-13.699996948242188,-1.0399932861328125,0,0.012513854661575508,-1.1052659475790423,150.30909729003906,2.176465941964594,148.76364135742188,1.9122925838130715,147.5454559326172,0.012513854661575508
5742,2022-05-03,149.0181884765625,149.0181884765625,147.36363220214844,148.18182373046875,713637.0,0.0055208606286683,2.9565423629862075,-0.5168554158926534,49.78948577284252,54.46984631298112,-1.724632204340196,-1.8543250849195942,-10.061549071107862,-9.903165796915232,23.036285086533248,1.6545562744140625,1.0411373024736008,1.6990966796875,-1.0509487064180973,4.449142065793097,0.32407398663471554,3.0741193727402845,-4.563377758310537,66.8675429726997,17.185655269989525,1.3750226930527965,5,-1.8909149169921875,-1.936370849609375,-12.940914154052734,-14.5181884765625,-4.8181915283203125,1,-0.0065886372144496885,1.3471101894173214,148.1999969482422,-1.1052659475790423,150.30909729003906,2.176465941964594,148.76364135742188,-0.0065886372144496885
5743,2022-05-04,148.6727294921875,149.4545440673828,147.63636779785156,149.0,491937.0,-0.002318233686147253,1.9411793745217585,-0.39130117492519884,54.118995881628265,53.73442168055347,-1.2609463770201614,-1.4138115576827772,-9.422295479351334,-9.530485149158437,22.594970328655197,1.81817626953125,0.7635866615607654,1.2472740173339787,-1.5410708469986218,4.035618881666579,-0.14689841483232158,2.641446449500279,-3.824116108436897,41.363525390625,-7.454312969809905,1.3941724321662963,5,-1.5454559326171875,-1.590911865234375,-11.263641357421875,-13.163642883300781,-6.792724609375,2,-0.0233582349352629,2.9565423629862075,149.0181884765625,1.3471101894173214,148.1999969482422,-1.1052659475790423,150.30909729003906,-0.0233582349352629
5744,2022-05-05,149.03636169433594,151.4545440673828,148.39999389648438,150.70909118652344,632387.0,0.0024458567713827595,-1.0740698529792678,5.111152555016785,54.842304028307026,53.858055604413444,-1.6116396072243333,-1.7074690976072873,-9.475988608716477,-9.834602723115239,22.275247633783007,3.0545501708984375,0.789202723953224,1.5109062194824219,-1.3608892401585422,4.382701679123386,0.07500848966193985,2.946803949302904,-3.8175738050166217,40.88891541279065,-8.087009937877575,1.4358977298204751,5,-1.6909103393554688,-1.7363662719726562,-10.959095001220703,-13.527275085449219,-9.916366577148438,3,-0.01085761422845144,1.9411793745217585,148.6727294921875,2.9565423629862075,149.0181884765625,1.3471101894173214,148.1999969482422,-0.01085761422845144
5745,2022-05-06,146.1999969482422,148.8000030517578,145.0181884765625,148.69090270996094,960440.0,-0.019031360628025462,1.7919276348398143,1.4891264686564987,44.85148523078432,53.30500420122505,1.4673962137503906,1.239710791555126,-6.408420061014567,-6.96912801264844,21.67563459719234,4.0181732177734375,0.6609784304875745,-1.3554580688476676,-4.154169392336314,1.4432532546409789,-2.754813730591991,0.043897592896655624,5.254547119140625,18.36145400924106,-28.498029278489053,1.3993556617443261,5,2.0181808471679688,1.0999984741210938,-8.077274322509766,-10.645454406738281,-7.9199981689453125,4,0.006093809408953543,-1.0740698529792678,149.03636169433594,1.9411793745217585,148.6727294921875,2.9565423629862075,149.0181884765625,0.006093809408953543
5746,2022-05-09,142.60000610351562,145.8727264404297,142.60000610351562,145.4545440673828,848186.0,-0.024623740901999036,-1.2929947881865562,1.1459839259023303,40.884526095337655,52.31117956076481,5.267928924962575,4.8461630993915605,-2.506440058506058,-3.372277783484634,20.644769106837764,3.5999908447265625,0.34387788433429023,-4.801812744140619,-8.288493149243834,-1.3151323390374046,-6.5451529466922125,-3.058472541589026,8.854537963867188,0.0,-49.205032501629724,1.743340202551604,5,4.427268981933594,4.427268981933594,-4.477283477783203,-7.045463562011719,-7.6200103759765625,0,0.039691361578285234,1.7919276348398143,146.1999969482422,-1.0740698529792678,149.03636169433594,1.9411793745217585,148.6727294921875,0.039691361578285234
5747,2022-05-10,143.30909729003906,145.23635864257812,142.8727264404297,143.654541015625,802420.0,0.004972588752967466,-2.8805786935554583,0.12101563544033142,40.61654253186304,51.097255715186826,4.537165236160604,4.015000381436522,-2.999306954971928,-4.05254823332649,19.558194364439416,2.6363525390625,0.30931714822222034,-3.8845397949218636,-7.8215173758187575,0.05243778597503024,-5.853028585370311,-1.9160510044734167,7.791265258789053,8.008223460298368,-39.70694196791644,1.9684887904484465,5,3.7181777954101562,3.7181777954101562,-5.186374664306641,-7.754554748535156,-6.4691009521484375,1,0.02687133228029892,-1.2929947881865562,142.60000610351562,1.7919276348398143,146.1999969482422,-1.0740698529792678,149.03636169433594,0.02687133228029892
5748,2022-05-11,143.96363830566406,144.8000030517578,141.23635864257812,144.3272705078125,995346.0,0.004567337510334779,4.4444301982679235,1.052652502319007,40.18266904972854,48.9275755091473,3.7114058999170823,3.1164223263160125,-3.4460749551474237,-4.628590962181363,18.06652699834366,3.5636444091796875,0.43183379662153243,-2.973635101318365,-7.055502786813207,1.108232584176477,-5.014568944065786,-0.932701258570944,6.796709985351555,26.690449915554037,-18.10296949140505,2.0409338427474237,5,2.3818130493164062,2.3818130493164062,-5.840915679931641,-8.409095764160156,-12.283645629882841,2,0.0016417940346595827,-2.8805786935554583,143.30909729003906,-1.2929947881865562,142.60000610351562,1.7919276348398143,146.1999969482422,0.0016417940346595827
5749,2022-05-12,143.29090881347656,143.6727294921875,141.38182067871094,142.49090576171875,1263698.0,-0.0046729125500368784,1.930217126128324,-2.2000335697201123,43.607532292541734,46.767287103183,3.940583718526881,3.6558252982349586,-2.5474183932092274,-3.883090930726439,17.086198347697167,2.581817626953125,0.4207490064327999,-3.4427284240722713,-7.829974225867005,0.9445173777224625,-5.636351324969638,-1.2491055231749044,6.898000098632792,27.163494999909215,-21.79335628113485,2.1936229008973736,5,3.0545425415039062,3.0545425415039062,-3.9181861877441406,-7.445457458496094,-13.890914916992188,3,-0.009846430191189914,4.4444301982679235,143.96363830566406,-2.8805786935554583,143.30909729003906,-1.2929947881865562,142.60000610351562,-0.009846430191189914
5750,2022-05-13,147.63636779785156,147.96363830566406,143.5454559326172,144.16363525390625,915141.0,0.030326131785733512,1.1409690001293973,4.340899120715634,56.348566270799736,47.249123017092536,-0.9206928568105184,-0.713318172462067,-6.6370016446061015,-8.137029735666829,15.967970357762162,4.6727294921875,0.3977408485193905,0.8945487976074276,-3.499106172034658,5.288203767249513,-1.3022786872136294,3.0913762824284845,2.015388098085907,95.13517314274438,41.65471824411911,2.196827484821045,5,-1.2909164428710938,-1.2909164428710938,-7.781826019287109,-11.69091796875,-20.316368103027344,4,-0.057684788698709744,1.930217126128324,143.29090881347656,4.4444301982679235,143.96363830566406,-2.8805786935554583,143.30909729003906,-0.057684788698709744
5751,2022-05-16,145.23635864257812,145.3272705078125,143.8909149169922,144.29090881347656,858754.0,-0.01625621918956721,1.5483709408882331,0.2722495375435544,47.23336038797159,46.96510908544022,1.1339626620531362,1.5408712211774969,-3.965629928931662,-5.675365121951444,15.13719666601686,3.745452880859375,0.045813732074037716,-1.3627326965332145,-5.757320386631449,3.0318549935650196,-3.5600265415823173,0.8345611485158884,3.9104734181577783,59.4593981568639,5.925566283419073,2.1972938450491126,5,1.1090927124023438,1.1090927124023438,-4.618183135986328,-9.290908813476562,-14.036361694335909,0,-0.04789682093586922,1.1409690001293973,147.63636779785156,1.930217126128324,143.29090881347656,4.4444301982679235,143.96363830566406,-0.04789682093586922
5752,2022-05-17,148.18182373046875,148.18182373046875,145.8727264404297,146.61817932128906,632759.0,0.02028049391639808,1.9534813369114419,1.653862913768338,51.29534322480051,46.65136990134824,-2.1709117279175985,-1.322015711642166,-6.474476470420882,-8.52661535729402,14.52052727986339,2.945465087890625,-0.47787827312555464,1.4872772216796761,-2.960080233603236,5.934634676962588,-0.7364015059617941,3.7109559493211464,0.4903799251776775,100.0,46.89801024558195,2.2236787276414582,5,-1.8363723754882812,-1.8363723754882812,-7.136371612548828,-11.809097290039062,-18.00183105468753,1,-0.08909208748127428,1.5483709408882331,145.23635864257812,1.1409690001293973,147.63636779785156,1.930217126128324,143.29090881347656,-0.08909208748127428
5753,2022-05-18,147.05455017089844,148.36363220214844,146.30909729003906,148.23635864257812,651066.0,-0.0076073672950653926,1.860760838388238,-0.7558038545986826,46.50817690216086,45.72535577622089,-1.4497753259246906,-0.20677490900715156,-4.8543084458805765,-7.3385954038770365,14.152378436436205,2.054534912109375,-0.6586914416460559,0.3609123229980469,-4.0861272117580825,4.807951857754176,-1.8626074443800178,2.5844320903761115,-5.8181915283203125,81.25010927528629,31.29372925561328,2.2235197673780713,5,-2.0363693237304688,-0.7090988159179688,-6.009098052978516,-10.68182373046875,-17.334548950195312,2,-0.06946098451994198,1.9534813369114419,148.18182373046875,1.5483709408882331,145.23635864257812,1.1409690001293973,147.63636779785156,-0.06946098451994198
5754,2022-05-19,145.09091186523438,145.83636474609375,144.3272705078125,145.61817932128906,811583.0,-0.013353128504912215,2.1320760692286984,0.4461530516068224,39.517904334888584,45.132735676676916,-0.1169539606829062,1.6208742357957817,-2.3060971872710923,-5.340689186543273,12.986595092194122,2.7272796630859375,-0.9238779965122035,-1.4636352539062614,-5.929371923552026,3.002101415739503,-3.6965035887291435,0.7692330809166208,-3.712007751464853,32.07553742668575,-12.178525963065447,2.232868334822878,5,-0.29091644287109375,1.2545394897460938,-3.2454566955566406,-7.918182373046875,-10.19091796875,3,-0.0924311455283271,1.860760838388238,147.05455017089844,1.9534813369114419,148.18182373046875,1.5483709408882331,145.23635864257812,-0.0924311455283271
5755,2022-05-20,145.56362915039062,147.23635864257812,145.14544677734375,146.56362915039062,884292.0,0.0032580764644674076,-1.277229368165653,1.896570684416148,44.331504168933165,45.515733240409745,-0.7704545043615383,1.2041663826096567,-2.421704026542244,-5.7653002656186345,12.72428905054888,2.14544677734375,-1.270937980338772,-0.9872810363769418,-5.456283506530809,3.481721433776926,-3.2217822714538613,1.2472201986999778,-4.045030474853519,37.39816596389242,-5.474104876047349,2.2345012350769293,5,-0.7636337280273438,0.7818222045898438,-3.6499900817871094,-8.390899658203125,-11.823623657226562,4,-0.11104171658983997,2.1320760692286984,145.09091186523438,1.860760838388238,147.05455017089844,1.9534813369114419,148.18182373046875,-0.11104171658983997
5756,2022-05-23,147.8727264404297,147.90908813476562,145.96363830566406,147.69090270996094,690677.0,0.01586314729521754,14.2855772689126,-0.18182373046875,47.68551148503532,46.301174235206666,-2.5177269256454906,-0.914087933421456,-4.221681309730741,-8.026020456174507,13.35207750897218,2.345458984375,-1.6398172224070322,1.1709068298339957,-3.2605825485854893,5.602396208253481,-1.0448378593757468,3.3866515190437383,-6.217227094360368,87.83791446619816,46.018017161991885,2.215744689209749,5,-3.0727310180664062,-1.5272750854492188,-5.3636322021484375,-10.699996948242188,-13.892730712890625,0,-0.13898930005787857,-1.277229368165653,145.56362915039062,2.1320760692286984,145.09091186523438,1.860760838388238,147.05455017089844,-0.13898930005787857
5757,2022-05-24,146.2181854248047,147.58181762695312,145.63636779785156,147.0181884765625,659036.0,-0.01118895319950386,1.0188749455682673,-4.399882510909701,45.289605747781415,46.86861164610143,-0.4549818801517631,0.7578282173991227,-2.1195018508072394,-6.32700670561735,13.209140715247052,2.236358642578125,-1.641951322893192,-0.46999816894532387,-4.905896335456504,3.965899997565856,-2.687947252200928,1.7479509143102803,-4.428523421613789,46.8470137263871,4.764108133789087,2.2179490832555917,5,-1.345458984375,0.12726593017578125,-3.400003433227539,-9.045455932617188,-14.358184814453125,1,-0.10271081146938355,14.2855772689126,147.8727264404297,-1.277229368165653,145.56362915039062,2.1320760692286984,145.09091186523438,-0.10271081146938355
5758,2022-05-25,146.41818237304688,147.58181762695312,146.14544677734375,147.1272735595703,580431.0,0.001367798045510904,-1.2898356827497295,0.8863606019569322,44.943826184429746,47.0170887452001,-0.3019383344505968,0.494396588079951,-1.9804667864364092,-6.498044784326282,13.245147266856005,1.436370849609375,-1.2430555192832458,-0.213637542724598,-4.63228492076999,4.205009835320794,-2.4229612317473084,1.9956861462981124,-4.497040965876835,58.375721016622784,15.474983262440539,2.2093236890226966,5,-0.4636383056640625,-0.07273101806640625,-3.5363636016845703,-9.245452880859375,-18.298187255859375,2,-0.1109028225462716,1.0188749455682673,146.2181854248047,14.2855772689126,147.8727264404297,-1.277229368165653,145.56362915039062,-0.1109028225462716
5759,2022-05-26,147.36363220214844,147.36363220214844,145.72726440429688,146.58181762695312,580464.0,0.0064571886754660746,3.1860764681772937,-1.102558584923931,52.424240112304695,46.58105250536732,-0.6804772910607539,-0.5916504308157471,-2.574183548046875,-7.452000464975981,12.824129113602256,1.6363677978515625,-0.831699436773988,0.8018127441406193,-3.517885037108954,5.1215105253901925,-1.358036146484153,2.9616616347653917,-5.313640979078826,80.263143365099,32.843174101614906,2.1598488906247795,5,-1.236358642578125,-1.0181808471679688,-3.5454483032226562,-10.190902709960938,-20.4236297607422,3,-0.11972852947355683,-1.2898356827497295,146.41818237304688,1.0188749455682673,146.2181854248047,14.2855772689126,147.8727264404297,-0.11972852947355683
5760,2022-05-27,150.60000610351562,150.60000610351562,147.60000610351562,148.07272338867188,982001.0,0.021961822282770882,1.3740913372135146,3.232585826648711,66.92306301862968,48.768797242107105,-3.857954386782694,-4.010745738557944,-5.500714569775994,-10.715307088938943,12.293400064344423,3.2363739013671875,-0.34125846008817007,4.023641204833979,-0.35079713416189406,8.398079543829851,1.836422035336028,6.210860374331929,-8.423742060864441,100.0,44.65748059343437,2.187219169497939,5,-3.1363677978515625,-4.254554748535156,-6.263637542724609,-13.427276611328125,-22.600006103515625,4,-0.10424974482563942,3.1860764681772937,147.36363220214844,-1.2898356827497295,146.41818237304688,1.0188749455682673,146.2181854248047,-0.10424974482563942
5761,2022-05-30,150.05455017089844,151.14544677734375,148.23635864257812,151.05455017089844,767825.0,-0.003621885195955854,3.9231762427372496,-0.39568188953558575,64.36869031599613,50.22139136335106,-2.8576784250000458,-3.498602700602248,-4.6899127401523515,-10.156101632305962,12.415427538284305,2.909088134765625,0.13783113122656232,3.3854576110839787,-1.2070820964643758,7.977997318632333,1.0891877573097872,5.68172746485817,-7.541336445812675,80.19820353808272,18.088787577513372,2.2962698537741777,5,-2.3181915283203125,-3.7090988159179688,-5.059093475341797,-12.881820678710938,-27.6145477294922,0,-0.10872409173299713,1.3740913372135146,150.60000610351562,3.1860764681772937,147.36363220214844,-1.2898356827497295,146.41818237304688,-0.10872409173299713
5762,2022-05-31,148.03636169433594,150.345458984375,147.4545440673828,149.56362915039062,2277363.0,-0.01344969862136114,-1.1486580739547834,1.5272674560546875,58.19910326243888,51.52038318115973,-0.963629603702401,-1.6419239650262227,-2.4249453940953174,-8.127631171602872,12.492499500394317,2.8909149169921875,-0.05384010204363676,1.4163604736328068,-3.090645152799908,5.923366100065522,-0.8371423395835507,3.6698632868491643,-5.005213986114683,42.6175630692283,-22.981850592301285,2.2535028132163584,5,-0.3000030517578125,-1.6909103393554688,-3.5999984741210938,-10.863632202148438,-21.57636260986328,1,-0.09495211720901597,3.9231762427372496,150.05455017089844,1.3740913372135146,150.60000610351562,3.1860764681772937,147.36363220214844,-0.09495211720901597
5763,2022-06-01,145.1999969482422,148.41818237304688,144.94544982910156,148.38182067871094,808185.0,-0.019159919317324525,1.13408036007314,2.0833441568172963,53.53534440178268,53.07787652192574,1.7679169797972918,0.9707010716372508,0.6678406425353387,-5.2921478023930035,12.116216364453706,3.4727325439453125,0.11863666659371574,-1.2463676452636605,-5.687490046437091,3.19475475590977,-3.46692884585039,0.974193555323069,-1.681991295873587,4.10560071667122,-63.614612715015994,2.2205612005867192,6,2.8454513549804688,1.1454544067382812,-0.9500007629394531,-8.027267456054688,-17.45999908447267,2,-0.09187325494673237,-1.1486580739547834,148.03636169433594,3.9231762427372496,150.05455017089844,1.3740913372135146,150.60000610351562,-0.09187325494673237
5764,2022-06-02,147.41818237304688,147.61817932128906,145.5272674560547,145.74545288085938,528656.0,0.015276759445080224,1.0175503172897127,-0.5257140664863517,49.56139678208361,53.65897570116468,-0.09546770601616572,-1.4492330587756896,-1.2476212173094723,-7.50790505501061,11.176148106681365,2.418182373046875,0.008980927931162341,1.0527267456054688,-3.2464131552535775,5.351866646464515,-1.0968432048240402,3.2022966960349777,-3.4425302531797684,39.88280259793317,-23.36291965269144,2.1495699504295196,6,0.6272659301757812,-1.0727310180664062,-3.1681861877441406,-10.245452880859375,-18.95817565917966,3,-0.13090778182995522,1.13408036007314,145.1999969482422,-1.1486580739547834,148.03636169433594,3.9231762427372496,150.05455017089844,-0.13090778182995522
5765,2022-06-03,147.09091186523438,149.1272735595703,146.94544982910156,149.1272735595703,482442.0,-0.0022200145364995594,1.1428646360196322,-1.2173885280595491,54.066999415080225,54.368029915614116,0.5266095940291109,-1.1086355299750892,-0.7171775760043317,-7.201277511357887,11.581841969417734,2.18182373046875,0.11764321591471116,0.6809104919433651,-3.629458699057551,4.991279682944281,-1.474274103557093,2.836095087443823,-2.6850720659186607,34.60424342210507,-27.917488711099104,2.155184595500456,6,0.9545364379882812,-0.7454605102539062,-2.75909423828125,-9.918182373046875,-18.830917358398438,4,-0.1369962913975986,1.0175503172897127,147.41818237304688,1.13408036007314,145.1999969482422,-1.1486580739547834,148.03636169433594,-0.1369962913975986
5766,2022-06-06,148.25999450683594,153.39999389648438,147.66000366210938,153.22000122070312,917098.0,0.007948027697813664,1.1578942839687825,2.4357199055861525,50.18591164932628,54.91206390467465,-0.650130165103036,-1.9309451479929862,-1.7596825642224871,-8.360899434122075,12.903233103015882,6.30908203125,0.6399376053527703,1.5669937133789062,-2.4213110148598957,5.555298441617708,-0.42715865074049475,3.5611460774983072,-3.44977828883853,39.20429831954764,-17.809301290375025,1.9941523641194039,6,0.9127273559570312,-0.9418182373046875,-2.3009033203125,-10.523628234863281,-20.43999481201172,0,-0.13665179588214404,1.1428646360196322,147.09091186523438,1.0175503172897127,147.41818237304688,1.13408036007314,145.1999969482422,-0.13665179588214404
5767,2022-06-07,147.16000366210938,148.5399932861328,146.5399932861328,148.4199981689453,728315.0,-0.007419336877662164,1.666693793678728,0.25403080671508865,50.25112335094697,55.501763589843236,0.6677255698922977,-0.55617724549424,-0.5538368196310159,-7.231039495997834,14.14829885130047,2.0,0.972668606653599,0.27445755004882244,-3.3841888530755853,3.93310395317323,-1.5548656515133814,2.1037807516110263,-1.6626052298330194,26.19365178486023,-26.607695295574104,1.8293232015622076,6,2.0127182006835938,0.158172607421875,-0.819091796875,-9.423637390136719,-21.28000640869142,1,-0.1679804335793722,1.1578942839687825,148.25999450683594,1.1428646360196322,147.09091186523438,1.0175503172897127,147.41818237304688,-0.1679804335793722
5768,2022-06-08,144.1999969482422,147.82000732421875,143.6199951171875,147.52000427246094,847972.0,-0.020114206579279426,1.1428560307043152,2.6349379352104148,47.97452326521267,55.007350606833015,3.665454814891973,2.5533567044577694,2.4557799050414815,-4.266201529853561,14.624295289486389,4.20001220703125,0.9768557153696236,-2.6973670959472713,-6.317599131299687,0.9228649394051445,-4.507483113623465,-0.8872510782710776,9.199996948242188,5.9304898103104495,-47.44804732452085,1.8101160176762032,6,4.30999755859375,3.1181793212890625,2.9045486450195312,-6.463630676269531,-19.75999450683595,2,-0.123023566152619,1.666693793678728,147.16000366210938,1.1578942839687825,148.25999450683594,1.1428646360196322,147.09091186523438,-0.123023566152619
5769,2022-06-09,141.8800048828125,144.24000549316406,141.27999877929688,143.89999389648438,898909.0,-0.01608871091906061,1.1925876528697696,0.6084290835554739,42.27427677553063,52.268596579822,5.728171179598121,5.01958445141446,4.788895800925616,-1.9298528621708329,14.87969180833924,2.9600067138671875,1.125752629616926,-4.946813964843756,-8.902402179257678,-0.9912257504298339,-6.924608072050717,-2.9690198576367948,11.32438903808594,4.950547402983271,-48.365386568829756,1.9777941072069598,6,5.459991455078125,5.43817138671875,5.224540710449219,-4.143638610839844,-14.860008239746094,3,-0.0996617319735934,1.1428560307043152,144.1999969482422,1.666693793678728,147.16000366210938,1.1578942839687825,148.25999450683594,-0.0996617319735934
5770,2022-06-10,139.1199951171875,141.60000610351562,138.1199951171875,141.5,1039761.0,-0.01945312708372593,1.6976650658844126,1.178226647127253,31.983524390849098,48.670244810361226,7.474514295673373,7.493026768383032,7.5179193224287815,0.7984055234663003,15.202187313440053,3.760009765625,1.1986744480385312,-7.2810050964355355,-12.501109015697551,-2.0609011771735197,-9.89105705606653,-4.670953136804542,13.607422998046871,6.544503140634518,-40.65294084660417,2.6100519596310012,6,6.6399993896484375,6.6399993896484375,8.202728271484375,-1.1654510498046875,-12.1199951171875,4,-0.07662441616922755,1.1925876528697696,141.8800048828125,1.1428560307043152,144.1999969482422,1.666693793678728,147.16000366210938,-0.07662441616922755
5771,2022-06-13,138.27999877929688,139.02000427246094,137.13999938964844,137.80000305175778,935099.0,-0.006037926734996368,-1.0888907726868138,-0.20167846335334835,33.09323667070295,45.88070407794612,7.2288337066345605,8.2058680531932,8.3305969132403,1.576186480060727,15.62522155438385,1.9799957275390625,0.9240322177626297,-7.773183441162104,-14.124474741071424,-1.4218921412527834,-10.94882909111675,-4.597537791207458,13.570973956054672,10.0,-35.7033519117126,3.175645649954657,6,6.989997863769531,6.989997863769531,9.479087829589844,-0.3254547119140625,-9.220001220703097,0,-0.07246170350676284,1.6976650658844126,139.1199951171875,1.1925876528697696,141.8800048828125,1.1428560307043152,144.1999969482422,-0.07246170350676284
5772,2022-06-14,134.97999572753906,139.80000305175778,134.86000061035156,138.75999450683594,873268.0,-0.023864644785142164,-1.4577193741601808,-7.875067552531561,28.480532626288323,43.096836102891196,9.478823538176187,11.031713376124173,11.550304443646155,4.828119664224147,15.512268892596609,4.940002441406222,-0.16333147616384736,-10.413095092773432,-18.373255258913105,-2.452934926633759,-14.393175175843282,-6.433015009703581,15.694099140156226,0.9258877702517345,-41.39100083677357,3.980080083069838,6,9.150001525878906,9.150001525878906,12.047279357910156,2.97454833984375,-6.3799896240234375,1,-0.05304486782743345,-1.0888907726868138,138.27999877929688,1.6976650658844126,139.1199951171875,1.1925876528697696,141.8800048828125,-0.05304486782743345
5773,2022-06-15,136.83999633789062,138.22000122070312,135.02000427246094,136.32000732421878,971534.0,0.013779824190438106,-1.0512833052936343,-0.1375632755544357,30.859797573883867,41.018880635313444,7.049586557355951,8.819402683004938,9.577213065876947,2.99540676435106,15.34861553139798,3.2400054931640625,-1.1855973599279253,-8.042366790771496,-16.82222213589978,0.7374885543567871,-12.432294463335637,-3.6524391182073543,12.2526891040703,21.10868546739371,-15.730448940465156,4.3899276725641405,6,7.290000915527344,7.290000915527344,10.187278747558594,1.1145477294921875,-8.099990844726562,2,-0.08009353535358055,-1.4577193741601808,134.97999572753906,-1.0888907726868138,138.27999877929688,1.6976650658844126,139.1199951171875,-0.08009353535358055
5774,2022-06-16,131.67999267578122,136.30000305175778,131.58000183105472,136.03999328613278,1224604.0,-0.03770830020608973,-1.0701840096639639,-8.38479370855143,17.839023671585778,36.99354999714739,10.887267329147448,13.621563836557812,14.546008799337528,8.132938700805227,16.111552314503925,5.259994506835909,-2.1105480982445215,-12.531824493408237,-23.109101924031904,-1.9545470627845702,-17.82046320872007,-7.243185778096404,15.989424283018764,0.9979121965179357,-26.70126847118751,5.288638715311835,6,10.81000518798831,10.81000518798831,14.665458679199247,6.274551391601591,-2.3399963378905966,3,-0.05498170289393234,-1.0512833052936343,136.83999633789062,-1.4577193741601808,134.97999572753906,-1.0888907726868138,138.27999877929688,-0.05498170289393234
5775,2022-06-17,129.39999389648438,132.69999694824222,129.39999389648438,131.82000732421878,2474280.0,-0.017314694001469122,-1.7272601167732489,0.5550488736145541,16.845654449646247,33.28907697496072,11.61538880059797,15.419079190618731,16.65066868989493,10.37291514366757,16.68956572133597,3.300003051757841,-2.8296765781197735,-14.003641510009771,-26.450783203114383,-1.5564998169051592,-20.22721235656209,-7.780070663457451,16.338693246986168,0.0,-20.188506266039195,6.22357084655231,6,9.569999694824219,12.0,16.945457458496094,8.554550170898438,-0.4799957275390909,4,-0.018392560785759238,-1.0701840096639639,131.67999267578122,-1.0512833052936343,136.83999633789062,-1.4577193741601808,134.97999572753906,-0.018392560785759238
5776,2022-06-20,127.31999969482422,131.02000427246094,126.9000015258789,129.69999694824222,1147839.0,-0.01607414451135203,-1.5590130102760094,0.9834644825281531,16.812295658019366,29.573651675746547,11.636361847160742,16.738561154285577,18.525194729544523,12.383837888113533,17.27421664501684,4.120002746582031,-3.726750197094958,-15.055999374389643,-29.224263999107677,-0.8877347496716084,-22.140131686748646,-7.97186706203064,16.131270394068252,3.2557993741531592,-13.513308096043904,7.084132312359011,6,10.04000473022461,12.829998016357422,19.02545166015625,10.634544372558594,1.7999954223632812,0,-0.0025133497925795556,-1.7272601167732489,129.39999389648438,-1.0701840096639639,131.67999267578122,-1.0512833052936343,136.83999633789062,-0.0025133497925795556
5777,2022-06-21,131.19999694824222,132.25999450683594,129.94000244140622,130.58000183105472,954826.0,0.03047437372540096,-1.4421047559387843,-0.2605024507053961,28.29762332218303,27.387329459854364,5.871842523462163,12.306722268939609,14.422550556430991,8.490306020340512,17.863010745657494,4.939994812011719,-4.743695360305651,-10.425092697143526,-25.30975106475327,4.459565670466205,-17.8674218809484,-2.9827635133386536,9.603070170568088,37.985826309954525,18.804600339413337,7.442329183804866,6,4.3700065612792685,8.950000762939425,15.145454406738253,6.754547119140597,-2.080001831054716,1,-0.016310971337085145,-1.5590130102760094,127.31999969482422,-1.7272601167732489,129.39999389648438,-1.0701840096639639,131.67999267578122,-0.016310971337085145
5778,2022-06-22,130.17999267578122,130.89999389648438,128.58000183105472,130.89999389648438,761783.0,-0.007774422989227481,5.444411477980678,-1.1613014372908512,22.24691680722684,25.16206724115394,5.245597549752574,12.698906640663694,15.151298135979005,9.48809420884865,18.565950408773844,2.6199951171875,-5.883794228509686,-10.633187484741228,-26.17403062679162,4.907655657309164,-18.403609055766424,-2.862765913716032,8.398583948160052,34.89351720712241,17.57367082323306,7.770421571025198,6,4.070011138916044,9.970005035400419,16.165458679199247,7.774551391601591,3.060012817382841,2,-0.012136938555532217,-1.4421047559387843,131.19999694824222,-1.5590130102760094,127.31999969482422,-1.7272601167732489,129.39999389648438,-0.012136938555532217
5779,2022-06-23,129.72000122070312,130.32000732421878,127.18000030517578,128.60000610351562,832677.0,-0.0035335034641131857,1.706894056983463,-1.5555461365658692,22.15224801089238,24.069703198936534,4.245786431294505,12.40533587708947,15.364366580674357,9.913098648870687,19.55162553520439,3.140007019042997,-7.088297402120418,-10.210997390747082,-26.18330821962806,5.761313438133897,-18.197152805187585,-2.2248419763065783,6.990003387548171,48.62072276731488,32.10391317286883,7.986155414440491,6,3.6300010681152344,10.429996490478516,15.961814880371094,8.234542846679688,4.399993896484375,3,-0.007554700264546854,5.444411477980678,130.17999267578122,-1.4421047559387843,131.19999694824222,-1.5590130102760094,127.31999969482422,-0.007554700264546854
5780,2022-06-24,134.89999389648438,134.89999389648438,130.3800048828125,130.80000305175778,1016919.0,0.03993210474125819,1.204877613073462,3.660722070844712,31.02271653403365,23.839645405973275,-1.7832977488240829,6.312473749301262,9.989034676191608,4.699434425697319,19.202389253933948,5.17999267578125,-8.001834634866952,-4.246004104614258,-19.539302645096825,11.047294435868295,-11.892653374855541,3.400645165627026,0.24041021858732847,100.0,82.78585157920038,7.646649270241279,6,-1.5499916076660156,5.250003814697266,10.6727294921875,3.0545501708984375,-2.360000610351591,4,-0.04121569911159684,1.706894056983463,129.72000122070312,5.444411477980678,130.17999267578122,-1.4421047559387843,131.19999694824222,-0.04121569911159684
5781,2022-06-27,133.74000549316406,136.46000671386722,133.13999938964844,135.82000732421878,830998.0,-0.008598876618263085,-1.0243860457110598,-0.5073186526087039,30.969929002881287,24.11624500337249,-1.49192413095804,6.521931923760263,10.916248396293554,5.862501463548142,18.548567411012158,3.3200073242187784,-8.68654013244722,-4.590265274047852,-19.156799972545514,9.97626942444981,-11.873532623296683,2.6930020752009796,-6.840003967285156,70.6896622597624,52.35542164918482,7.28326734924883,6,-1.1800041198730469,6.409992218017578,11.832717895507812,4.21453857421875,-1.7799987792968466,0,-0.036040131047139434,1.204877613073462,134.89999389648438,1.706894056983463,129.72000122070312,5.444411477980678,130.17999267578122,-0.036040131047139434
5782,2022-06-28,133.97999572753906,135.32000732421878,133.89999389648438,134.53999328613278,626505.0,0.0017944536004019795,-2.9444750561608046,0.2692293584711707,34.29623092473341,24.498070931244666,-2.1106379075067423,5.454536883866126,10.500087591509214,5.681304858315059,18.18155820410339,1.580001831054716,-8.909209593724086,-3.647456741333002,-17.584996378907874,10.290082896241884,-10.616226560120452,3.321313077454448,-6.888794097900387,73.27576213734687,51.167766291884426,6.968769818787442,6,-2.2999916076660156,6.170001983642578,11.592727661132812,4.956367492675781,-1.3799896240234375,1,-0.03627407646910841,-1.0243860457110598,133.74000549316406,1.204877613073462,134.89999389648438,1.706894056983463,129.72000122070312,-0.03627407646910841
5783,2022-06-29,131.86000061035156,134.1199951171875,130.97999572753906,133.24000549316406,762571.0,-0.015823221262812326,1.0000097190230437,2.4643051771118416,34.50832581559591,26.350215613912457,-0.8619914737759018,6.876449782398083,12.389854919013118,7.859394567317963,18.95753382473716,3.1399993896484375,-9.220629198263168,-5.100452041625971,-18.786661765602418,8.585757682350462,-11.943556903614194,1.7426528203622524,-4.58142287902831,50.4310029440562,25.072363984054782,6.843104861988217,6,-0.17999649047851562,8.289997100830078,13.749088287353516,7.539997100830078,1.8000030517578125,2,-0.020779656305787708,-2.9444750561608046,133.97999572753906,-1.0243860457110598,133.74000549316406,1.204877613073462,134.89999389648438,-0.020779656305787708
5784,2022-06-30,128.1199951171875,131.5,128.05999755859378,130.53999328613278,1665688.0,-0.028363457271745607,-1.7086704993962931,1.7536156567890109,33.49337830987196,28.199962709493093,2.5925575138879537,9.588143355119087,15.82563619835264,11.64620729537728,19.960157173330927,3.800003051757784,-9.199554374295076,-7.875548171997082,-21.172973137032386,5.421876793038209,-14.524260654514734,-1.2268356894794294,-0.657788806213361,0.714255871448137,-25.907901063110717,6.648712482517646,6,3.560009002685547,12.03000259399414,18.03000259399414,11.28000259399414,5.220001220703125,3,0.039962617632739006,1.0000097190230437,131.86000061035156,-2.9444750561608046,133.97999572753906,-1.0243860457110598,133.74000549316406,0.039962617632739006
5785,2022-07-01,126.94000244140624,129.16000366210938,126.5999984741211,128.24000549316406,897182.0,-0.009210058700844903,-1.5858494782756123,0.5371917501592207,33.15506457794166,30.015825922817793,3.784929447835836,9.67723242532422,16.753516151533248,12.86603996628186,20.65780961617525,2.5600051879882812,-9.44695441335611,-8.04799537658694,-20.850090883557172,4.754100130383293,-14.449043130072042,-1.6469476231018376,9.52000427246098,3.448313216560725,-24.23229133200513,6.401047753485114,7,4.590000152587905,13.059993743896499,19.296360015869155,14.332725524902358,7.599990844726548,4,0.05656209656286593,-1.7086704993962931,128.1199951171875,1.0000097190230437,131.86000061035156,-2.9444750561608046,133.97999572753906,0.05656209656286593
5786,2022-07-04,128.0,129.89999389648438,128.0,128.36000061035156,704359.0,0.008350382371254739,-9.555503751112617,0.27692289634611245,38.89241517567063,31.19302501764975,3.1642929943117224,7.40103819511296,15.473729684885825,11.821387413649461,20.25336692023243,2.959991455078139,-8.785921166461378,-5.9749980926513615,-17.4975862798901,5.547590094587392,-11.736292186270731,-0.213703999031992,8.26280654907228,16.055047075591247,-14.389807821404801,5.761294093619375,7,3.5300025939941406,11.999996185302734,18.904544830322266,13.754547119140625,5.8800048828125,0,0.035468697547912376,-1.5858494782756123,126.94000244140624,-1.7086704993962931,128.1199951171875,1.0000097190230437,131.86000061035156,0.035468697547912376
5787,2022-07-05,122.44000244140624,129.58000183105472,122.41999816894531,128.83999633789062,1200394.0,-0.04343748092651378,-1.2236027788045163,17.77773068282969,29.498840165257477,31.998794279653154,8.214892546011399,11.609336174679143,20.692046010904775,17.427262058899387,20.55359778653726,7.160003662109403,-7.963842257392514,-10.29899559020997,-21.1502920232616,0.5523008428416603,-15.724643806735784,-4.873347373684155,13.629547946167023,0.17097673229674423,-30.155473780630523,5.425648216525814,7,7.000000000000014,15.469993591308608,24.60090255737306,20.650901794433608,12.800003051757827,1,0.07775240185099452,-9.555503751112617,128.0,-1.5858494782756123,126.94000244140624,-1.7086704993962931,128.1199951171875,0.07775240185099452
5788,2022-07-06,126.45999908447266,126.45999908447266,123.5199966430664,124.18000030517578,1199793.0,0.032832379638265685,1.5789508907657508,-0.3562501490117533,42.31900757529668,34.23954534236474,4.0361683324633475,6.526791554024584,16.33603961543338,13.499628668967205,21.87542602499172,4.0199966430664205,-6.8465144785995165,-5.3919990539550895,-15.14312820013788,4.359130092227687,-10.267563627046485,-0.516434480863694,9.063569214355482,44.49339318093593,10.02510863659134,4.875564573091391,7,2.9800033569335938,11.449996948242188,20.58090591430664,16.630905151367188,8.480003356933565,2,0.04855295795899517,-1.2236027788045163,122.44000244140624,-9.555503751112617,128.0,-1.5858494782756123,126.94000244140624,0.04855295795899517
5789,2022-07-07,127.73999786376952,128.74000549316406,127.08000183105469,127.66000366210938,666031.0,0.010121768057596237,-1.6774298740532458,0.035085194951205774,47.483324839505975,36.068501820750555,2.733194098184285,4.356503776499451,14.688705222563797,12.285536459260257,23.72904999485181,2.2800064086914062,-6.372915782176079,-3.4049999237060575,-12.08652422946706,5.276524382054944,-7.7457620765865585,0.9357622291744434,7.2594276298633105,71.12303119689746,30.960678054567353,4.340762152880501,7,1.700004577636733,10.169998168945327,19.455451965332045,15.350906372070327,8.060005187988267,3,0.04634418269407958,1.5789508907657508,126.45999908447266,-1.2236027788045163,122.44000244140624,-9.555503751112617,128.0,0.04634418269407958
5790,2022-07-08,128.46000671386722,129.16000366210938,126.77999877929688,127.5199966430664,635839.0,0.005636518413485225,1.0341887587257224,11.750977587031532,51.802670098692495,38.38325083139624,1.121547821536069,2.9480770579481543,13.552331373616596,11.579969687547731,25.171897770680037,2.3800048828125,-5.58818936702383,-2.1519916534423658,-10.045078999618084,5.741095692733353,-6.098535326530225,1.7945520196454936,6.036241686778112,80.74882346101396,34.43430231772389,3.946543673087856,7,0.40999603271481533,9.449989318847628,18.735443115234347,14.630897521972628,8.899993896484347,4,0.03798839614646088,-1.6774298740532458,127.73999786376952,1.5789508907657508,126.45999908447266,-1.2236027788045163,122.44000244140624,0.03798839614646088
5791,2022-07-11,128.25999450683594,128.27999877929688,126.37999725341795,126.83999633789062,491526.0,-0.0015569998176692135,1.6027298475173424,1.5106201657346003,44.73871618514596,39.543526971442084,0.5168222357810635,2.4864056084430217,13.393062888569375,11.765537624833229,26.47889930094608,2.0800094604492614,-4.735733327011559,-1.851003646850586,-8.92419394720136,5.222186653500188,-5.387598797025959,1.685591503324801,5.753203884541392,81.56415294583952,32.7835019757822,3.5365951501753834,7,0.01000213623046875,9.650001525878906,18.935455322265625,14.830909729003906,7.9600067138671875,0,0.048963036396841186,1.0341887587257224,128.46000671386722,-1.6774298740532458,127.73999786376952,1.5789508907657508,126.45999908447266,0.048963036396841186
5792,2022-07-12,127.81999969482422,128.27999877929688,126.63999938964844,127.45999908447266,725144.0,-0.0034304914303443512,1.5625014901175405,0.2535218834957716,45.68714141308522,40.78561759338534,-0.009911974289124714,2.4901599095621236,13.434879846839465,12.182286390090553,27.331532155786963,1.6399993896484375,-4.530144527186366,-1.9329986572265625,-8.686101012885558,4.820103698432433,-5.30954983505606,1.4435525206029354,5.729470687655834,76.24109397806146,24.64201594189808,3.3765511778294997,7,-0.8600006103515625,7.659996032714844,20.42544937133789,18.16181182861328,7.680000305175781,1,0.04741046160582707,1.6027298475173424,128.25999450683594,1.0341887587257224,128.46000671386722,-1.6774298740532458,127.73999786376952,0.04741046160582707
5793,2022-07-13,125.87999725341795,127.8000030517578,124.36000061035156,127.8000030517578,752640.0,-0.015177612627430004,2.5833250549354334,-5.333340397575552,43.34256674337514,41.87997186377458,1.1092726519587615,3.7597298799011725,14.957088751336485,14.146458959218947,28.371572804318934,3.4599990844726562,-4.312890320044801,-3.3250011444091996,-9.401519838454774,2.7515175496363753,-6.363260491432001,-0.28674179738641214,7.224294240520706,31.666576597482642,-19.470289456208693,3.0382593470227905,7,0.2799987792968892,9.240005493164077,22.365451812744155,20.86545562744142,10.54000091552733,2,0.07435659710813947,1.5625014901175405,127.81999969482422,1.6027298475173424,128.25999450683594,1.0341887587257224,128.46000671386722,0.07435659710813947
5794,2022-07-14,124.44000244140624,126.0999984741211,123.44000244140624,125.9800033569336,805019.0,-0.01143942519408192,1.988774447401937,0.8020813879098377,29.163343368074038,41.436447284900396,2.2041549553899245,4.879696733547249,15.942220416992924,15.605398985825914,28.792972705694226,2.659996032714858,-4.388787890150098,-4.402996444702168,-10.716692404485244,1.910699515080907,-7.559844424593692,-1.2461484648106307,8.23691731953268,17.482513751580523,-26.338592764470892,3.156847979891536,7,1.719993591308608,8.889999389648452,23.474082946777358,22.878173828125014,12.059997558593764,3,0.08437801184505767,2.5833250549354334,125.87999725341795,1.5625014901175405,127.81999969482422,1.6027298475173424,128.25999450683594,0.08437801184505767
5795,2022-07-15,127.0199966430664,127.44000244140624,124.36000061035156,125.04000091552734,736797.0,0.02073283631503453,1.184392788347089,-1.2857107470361684,37.330291162870786,41.26287795014486,-0.4059932939975255,2.226405923654937,13.019403037183906,13.033707164858697,28.667572142797056,3.0800018310546733,-4.29715398297617,-1.7040023803710938,-8.063048462176567,4.655043701434394,-4.883525421273845,1.475520660531643,5.246646254192768,73.96687831421788,32.15877621682305,3.1795230409027413,7,-1.019996643066392,4.9900054931640625,20.30908966064453,20.298179626464844,5.019996643066378,4,0.0691230250411965,1.988774447401937,124.44000244140624,2.5833250549354334,125.87999725341795,1.5625014901175405,127.81999969482422,0.0691230250411965
5796,2022-07-18,127.0,128.63999938964844,126.62000274658205,128.02000427246094,482308.0,-0.00015742909459048882,-1.269660706019531,-0.5151547845654704,36.73003998616852,42.06634459691275,-0.6065491967051599,2.341236189059771,12.805332088885734,13.11539163767091,27.969140513707725,2.019996643066392,-3.87573252195439,-1.7079990386963004,-8.083508217335407,4.667510139942806,-4.895753628015854,1.4797555506232527,4.872777108126627,68.46153168988263,29.368423097431624,3.1877545893195496,7,-0.6999969482421875,4.1100006103515625,18.759994506835938,18.759994506835938,4.0,0,0.08157480795552408,1.184392788347089,127.0199966430664,1.988774447401937,124.44000244140624,2.5833250549354334,125.87999725341795,0.08157480795552408
5797,2022-07-19,129.05999755859378,129.58000183105472,124.87999725341795,125.5,792302.0,0.016220453217273834,1.043477539755733,-3.4901790656275056,44.664626345611794,42.32696890472554,-1.8201560703784168,0.11878513933234558,10.50751869813493,11.080043493611953,27.7692379694102,4.700004577636761,-3.277286052857775,0.4589984893799226,-5.811377586309902,6.729374565069762,-2.676189548465004,3.594186527224835,2.4346683919656016,91.5308741994727,51.64653900883484,3.1351880378449177,7,-2.5499954223633097,2.050003051757784,16.209999084472628,16.209999084472628,3.199996948242159,1,0.055478101639190536,-1.269660706019531,127.0,1.184392788347089,127.0199966430664,1.988774447401937,124.44000244140624,0.055478101639190536
5798,2022-07-20,128.60000610351562,129.77999877929688,127.72000122070312,129.30000305175778,640197.0,-0.0035641675482700474,1.4819421081175486,-0.19662849109330915,51.045321175911546,42.72274627543727,-1.145100825882821,0.47889186946102313,10.69834489125543,11.552098801808256,27.29817331337096,2.05999755859375,-3.0222826377650165,0.07800636291503338,-6.14826461565454,6.3042773414845925,-3.0351291263697533,3.19114185219982,2.5316731357791866,81.38811739166017,35.03922784855344,3.1131354892847813,7,-1.9900054931640625,1.7199935913085938,15.529991149902344,15.529991149902344,3.5,2,0.053654693382598095,1.043477539755733,129.05999755859378,-1.269660706019531,127.0,1.184392788347089,127.0199966430664,0.053654693382598095
5799,2022-07-21,128.74000549316406,129.39999389648438,127.18000030517578,128.66000366210938,627141.0,0.0010886421695481818,2.1714678089134485,-0.1142888283378793,54.10584957829464,42.978655106504185,-1.2609320806832898,0.2758523387001901,10.306944840461938,11.435841401370283,26.6049125069198,2.2199935913085938,-1.8438950180075437,0.267005538940424,-5.934945568298502,6.468956646179365,-2.833970014679039,3.367981092559887,2.0432065033167817,80.81192550780536,27.83693778520734,3.100975553619469,7,-2.1300048828125,0.6999969482421875,15.389991760253906,15.389991760253906,0.899993896484375,3,0.059655059407225375,1.4819421081175486,128.60000610351562,1.043477539755733,129.05999755859378,-1.269660706019531,127.0,0.059655059407225375
5800,2022-07-22,129.33999633789062,130.46000671386722,127.31999969482422,128.13999938964844,690021.0,0.004660484846401802,-1.2112754000064674,14.999618539004388,53.122082535493064,43.910140256542746,-1.9254509630169423,-0.8032183609560661,9.317253379718238,10.850839147114385,27.186525072864654,3.140007019042997,-1.4653437989920803,1.144996261596674,-4.295682706318985,6.585675229512319,-1.5753432223611412,3.8653357455545034,-6.9199981689453125,79.92816349299852,21.362561704602463,2.7203394839578245,7,-2.3899917602539062,0.100006103515625,13.150001525878906,13.150001525878906,-1.0999908447265625,4,0.055358001119811595,2.1714678089134485,128.74000549316406,1.4819421081175486,128.60000610351562,1.043477539755733,129.05999755859378,0.055358001119811595
5801,2022-07-25,128.91999816894528,129.69999694824222,128.10000610351562,129.02000427246094,646569.0,-0.0032472412311511656,1.1917811082543797,-0.08333863153747775,69.85295630108449,46.59523079965377,-1.5667457808780512,-0.8040626306508045,9.412007040507604,11.302406160066113,28.23273110543525,1.599990844726591,-1.3972548178149964,0.9659984588622734,-3.8292097827619216,5.761206700486468,-1.431605661949817,3.363602579674364,-6.339199829101531,72.40132734832422,6.182788491664084,2.3976041208120953,7,-1.9699935913085653,0.5200042724609659,11.2649955749512,12.479995727539091,-1.3199996948241903,0,0.024201017386758394,-1.2112754000064674,129.33999633789062,2.1714678089134485,128.74000549316406,1.4819421081175486,128.60000610351562,0.024201017386758394
5802,2022-07-26,129.1199951171875,129.91999816894528,128.27999877929688,128.94000244140622,642136.0,0.0015513260245327842,-1.1866658528645455,-1.7998169057062114,60.640003613287696,48.51716822964405,-1.7466217388468834,-1.4617729907315606,8.787428057827412,11.197588094973526,29.305478026781138,1.639999389648409,-1.553310020533587,1.4089954376220675,-2.513612230832166,5.331603106076301,-0.5523083966050422,3.370299271849177,-6.381612609863282,59.14606772935189,-9.41487890901815,1.9613038342271139,7,-2.1699905395507812,0.32000732421875,9.635005950927734,11.03000259399414,-3.9199981689452983,1,0.014560137499279202,1.1917811082543797,128.91999816894528,-1.2112754000064674,129.33999633789062,2.1714678089134485,128.74000549316406,0.014560137499279202
5803,2022-07-27,129.1199951171875,130.1199951171875,128.77999877929688,129.22000122070312,690761.0,0.0,-2.43589342306037,-0.5556120718886881,56.14973225669352,51.51565588393511,-1.3842659979139285,-1.7682304819025347,8.390433017669181,11.32363535453402,29.811329572194843,1.339996337890625,-1.4446319521441637,1.5459957122802734,-1.9327584442464172,5.024749868806964,-0.19338136598307187,3.2853727905436187,-6.227180125732417,59.14606772935189,-8.715261184917942,1.739377078263344,7,-1.7099914550781108,0.32000732421875,8.740005493164062,11.03000259399414,-5.559997558593736,2,0.024318459637476142,-1.1866658528645455,129.1199951171875,1.1917811082543797,128.91999816894528,-1.2112754000064674,129.33999633789062,0.024318459637476142
5804,2022-07-28,133.24000549316406,133.86000061035156,127.04000091552734,130.5,968483.0,0.031908383920223216,2.4271392040117625,-27.398382667073545,66.34748756699183,54.739788817726335,-4.609456179200407,-5.781411224153217,3.9764209211004413,7.406585095722022,29.33769508404926,6.819999694824219,-1.2275838348051167,5.410005569458008,1.1063227365638113,9.713688402352219,3.2581641530109096,7.561846985905106,-10.195846667260739,90.90916209779273,23.65859124413838,2.151841416447104,7,-3.870006561279297,-3.8000030517578125,3.9599952697753906,6.909992218017578,-8.32000732421875,3,-0.008555984258848737,-2.43589342306037,129.1199951171875,-1.1866658528645455,129.1199951171875,1.1917811082543797,128.91999816894528,-0.008555984258848737
5805,2022-07-29,134.1199951171875,135.03999328613278,132.3800048828125,134.08000183105472,1043788.0,0.006604545089639702,1.829790515149357,0.014596060567236759,69.15038226863904,58.34204907133417,-4.890707519631434,-6.4253443808383395,2.791354031667481,6.615382870866455,28.461340238318023,2.659988403320284,-0.7170157075741486,5.930995559692377,0.8181152832982264,11.043875836086528,3.3745554214953017,8.487435697889453,-10.643202619906248,88.50001192094064,22.10742758983629,2.5564401381970754,7,-4.159999847412138,-4.67999267578125,2.6300048828125,6.030002593994141,-13.479995727539062,4,-0.0334028921163072,2.4271392040117625,133.24000549316406,-2.43589342306037,129.1199951171875,-1.1866658528645455,129.1199951171875,-0.0334028921163072
5806,2022-08-01,132.53999328613278,133.96000671386722,132.53999328613278,133.47999572753906,686378.0,-0.01178050916027984,-2.0212973183558893,-23.504006104557664,64.35524283014001,60.529895347392866,-2.729222107524919,-4.730303494480452,3.9671883094131033,8.334238454641536,27.767673307279928,1.580001831054716,0.3385095643117495,4.123994064331015,-1.3443297636329987,9.592317892295014,1.389832150349008,6.858155978313022,-8.369408741520445,68.74997019764908,3.454313439888452,2.7341619139820006,8,-1.499996185302706,-3.099990844726534,4.210006713867216,7.6100044250488565,-10.879989624023409,0,-0.0324429456072608,1.829790515149357,134.1199951171875,2.4271392040117625,133.24000549316406,-2.43589342306037,129.1199951171875,-0.0324429456072608
5807,2022-08-02,131.96000671386722,132.74000549316406,131.3800048828125,132.46000671386722,611776.0,-0.004375936333522179,1.5660447976047902,0.5319135121095871,70.15925150729122,62.653665384212836,-1.8937574113768108,-3.5843023765459066,4.181273737030608,9.024987972372543,26.293907846571297,1.3600006103515625,1.0208657253663205,3.0680072784424226,-1.8385536048661777,7.974568161751023,0.6147268367881225,5.521287720096723,-7.13725764476365,61.50013113034414,-7.7168665925245605,2.4532804416542966,8,-0.9200096130371378,-3.0900039672851847,4.394992828369112,8.189990997314425,-8.660003662109418,1,-0.0330403760072554,-2.0212973183558893,132.53999328613278,1.829790515149357,134.1199951171875,2.4271392040117625,133.24000549316406,-0.0330403760072554
5808,2022-08-03,132.60000610351562,133.25999450683594,131.33999633789062,132.39999389648438,541059.0,0.004849949659643027,1.5263316401309053,-0.4000244140625,78.57153542604529,65.3720749228518,-2.1307592254235885,-3.942875809894929,3.168818476758645,8.44108355200683,24.677354084425136,1.9199981689453125,1.7896537550157916,3.401006317138666,-1.6315783910991968,8.433591025376543,0.8847139630197205,5.917298671257598,-7.164222381390303,69.50013113034382,-6.002298283432822,2.5162923541189373,8,-1.5600090026855469,-3.8700103759765625,3.3149948120117188,7.549991607666016,-10.16000366210939,2,-0.055807004635403445,1.5660447976047902,131.96000671386722,-2.0212973183558893,132.53999328613278,1.829790515149357,134.1199951171875,-0.055807004635403445
5809,2022-08-04,133.66000366210938,134.02000427246094,132.33999633789062,132.96000671386722,535403.0,0.007993948037726684,1.3662114097205058,3.4997711321329064,76.0189252681507,67.91616855981376,-2.7037942228502345,-4.781785782841212,1.7105237415773331,7.4413014955598555,23.58430801422505,1.6800079345703125,2.2163215663944413,4.165003585815441,-1.1921826857279996,9.522189857358882,1.4864104500437065,6.843596721587161,-7.647967366143604,62.70295237191934,-12.45695700965338,2.6785931357717216,8,-2.620006561279297,-4.9300079345703125,2.2549972534179688,6.489994049072266,-10.82000732421875,3,-0.07556490967221796,1.5263316401309053,132.60000610351562,1.5660447976047902,131.96000671386722,-2.0212973183558893,132.53999328613278,-0.07556490967221796
5810,2022-08-05,133.33999633789062,134.13999938964844,132.72000122070312,133.83999633789062,643645.0,-0.0023941891025809348,1.581800527118879,-0.7142888283379036,74.27263529065368,68.40724400309922,-1.9631649997612044,-4.297786338850045,1.5159693847011226,7.777308770849686,22.543869989273823,1.4199981689453125,2.4995479897896757,3.600996780395519,-1.99683047870505,9.198824039496074,0.8020831508452488,6.399910409945804,-6.7862826225148325,71.42849357769168,-4.38957351700131,2.7989136295502806,8,-2.299999237060547,-4.6100006103515625,2.5750045776367188,6.810001373291016,-7.17999267578125,4,-0.06314683065993631,1.3662114097205058,133.66000366210938,1.5263316401309053,132.60000610351562,1.5660447976047902,131.96000671386722,-0.06314683065993631
5811,2022-08-08,134.53999328613278,135.39999389648438,133.86000061035156,134.0,453973.0,0.008999527382626438,-2.756117531029606,-1.0799865722655682,72.4590606813691,69.72047256621937,-2.550323596871692,-5.273556443407131,-0.17766995712062794,6.578388395770503,21.511652027998245,2.05999755859375,2.752763453897728,4.486993789672823,-1.4554423263553815,10.429429905701042,1.5157757316587208,7.4582118476869255,-7.4771027965115735,78.817706219275,4.781187314245159,2.971218058014109,8,-3.3199958801269247,-5.62999725341794,1.2250061035156534,5.46000289916995,-9.819992065429659,0,-0.10331495904658294,1.581800527118879,133.33999633789062,1.3662114097205058,133.66000366210938,1.5263316401309053,132.60000610351562,-0.10331495904658294
5812,2022-08-09,133.8800048828125,135.41999816894528,133.52000427246094,135.30000305175778,548711.0,-0.004905518331018932,1.2891652648705734,-2.6296589335670135,71.2903805356344,71.40276681943503,-1.2785767590829664,-4.359819866198308,0.03589129378843836,7.235336083358504,20.378572497724868,1.8999938964843466,3.006314961071837,3.5240051269531136,-2.5554355880826165,9.603445841988844,0.48428476943524856,6.563725484470979,-6.150146120642233,62.25508345581542,-10.403243094270273,3.0397203575178615,8,-2.650005340576172,-4.9600067138671875,1.8849945068359375,6.119991302490234,-9.920005798339844,1,-0.09127577513460283,-2.756117531029606,134.53999328613278,1.581800527118879,133.33999633789062,1.3662114097205058,133.66000366210938,-0.09127577513460283
5813,2022-08-10,135.24000549316406,135.44000244140622,133.36000061035156,133.74000549316406,490692.0,0.01015835495033035,1.1894826450794618,-1.05633939029241,73.86202971550472,72.23771594704758,-1.8764923645474312,-5.251905918396773,-1.6724990009682301,5.898752161688435,18.757482906357893,2.080001831054659,3.0367845238405096,4.416005325317371,-1.6537041642021677,10.485714814836896,1.3811505805576019,7.450860070077141,-6.7411327903163,93.54849824278249,21.015990625460446,3.0348547447597647,8,-1.850006103515625,-5.800003051757841,-1.5650062561035156,2.6699905395507812,-12.940002441406264,2,-0.08828750337495206,1.2891652648705734,133.8800048828125,-2.756117531029606,134.53999328613278,1.581800527118879,133.33999633789062,-0.08828750337495206
5814,2022-08-11,134.94000244140622,135.86000061035156,134.19999694824222,135.83999633789062,482837.0,-0.0022183010911885903,2.5319135121095426,-0.5999959309896022,71.0210805349291,72.4455713099687,-1.463933419356806,-4.34785270962422,-1.8030644225821106,6.228213320700775,16.9487930903342,1.6600036621093466,3.316988300834339,3.5910022735595533,-1.9468116758876022,9.128816223006709,0.8220952988359898,6.359909248283117,-5.608194169931437,70.70068956133312,-0.8592913822745487,2.768906974723576,8,-1.3400039672851278,-5.290000915527315,-1.2650032043456747,2.969993591308622,-13.139999389648423,3,-0.09263376147801505,1.1894826450794618,135.24000549316406,1.2891652648705734,133.8800048828125,-2.756117531029606,134.53999328613278,-0.09263376147801505
5815,2022-08-12,135.80000305175778,136.08000183105472,134.72000122070312,135.19999694824222,498010.0,0.006373207312820428,1.3448212359579463,-0.666677969549948,75.0000554462649,73.6283282673159,-2.3027190302191514,-4.760420252696434,-3.081967092459962,5.3524565091189515,15.540135619677503,1.360000610351591,3.743409884193653,4.012002563476528,-1.472651633500476,9.496656760453533,1.2696754649880404,6.754329661965016,-5.554247852840263,89.70593185158393,17.498388762710448,2.7423270984885013,8,-2.090003967285128,-6.040000915527315,-2.125003814697237,2.1099929809570597,-14.520004272460909,4,-0.0954345097395004,2.5319135121095426,134.94000244140622,1.1894826450794618,135.24000549316406,1.2891652648705734,133.8800048828125,-0.0954345097395004
5816,2022-08-15,137.36000061035156,137.39999389648438,135.83999633789062,136.39999389648438,457136.0,0.011487463354468597,2.000014672007277,1.5999949137888703,77.2487317123877,74.41604829010438,-3.4722395721016426,-5.80194594693657,-5.089065049624196,3.7388738379235065,14.636378024722795,1.599990844726591,3.71959189594304,5.054000091552723,-0.48329083716981813,10.591291020275264,2.2853546271914524,7.822645555913994,-6.180765950292084,99.01006552980945,24.11139931156343,2.768645464361269,8,-2.9900054931640625,-6.94000244140625,-3.970001220703125,0.5499954223632812,-18.8000030517578,0,-0.08153754294172699,1.3448212359579463,135.80000305175778,2.5319135121095426,134.94000244140622,1.1894826450794618,135.24000549316406,-0.08153754294172699
5817,2022-08-16,136.22000122070312,137.80000305175778,135.24000549316406,137.5,578363.0,-0.008299354867377096,1.723394584767275,-1.3333227370261465,71.8327649599199,73.66729601609046,-1.8600119733585814,-4.319496482851463,-4.383169774671046,4.812889490616101,13.249538043420761,2.5599975585937216,3.539185226260969,3.5560005187988395,-2.0233248524929763,9.135325890090655,0.7663378331529316,6.345663204444747,-3.92102989808717,64.4143927417696,-11.961464561915236,2.789662685645909,8,-1.1500015258789062,-5.599998474121122,-3.1300048828125,1.6899948120117188,-14.360000610351562,1,-0.08442225735534792,2.000014672007277,137.36000061035156,1.3448212359579463,135.80000305175778,2.5319135121095426,134.94000244140622,-0.08442225735534792
5818,2022-08-17,135.5,136.72000122070312,134.91999816894528,135.96000671386722,571459.0,-0.0052855763782925225,-1.2222117567274389,0.35938058794079897,58.786935313737374,71.75263046560009,-0.7659321453661505,-3.2212137013355573,-4.019164969317615,5.450147565445604,11.806641954276879,1.800003051757841,3.535393576734208,2.49099960327149,-2.8796513271585695,7.86165053370155,-0.19432586194352552,5.176325068486506,-2.1008223315556904,36.11113465858495,-36.83900414720356,2.6853254652150267,8,-0.23999786376953125,-4.879997253417997,-4.280002593994141,2.4099960327148438,-17.160003662109375,2,-0.08516605841717595,1.723394584767275,136.22000122070312,2.000014672007277,137.36000061035156,1.3448212359579463,135.80000305175778,-0.08516605841717595
5819,2022-08-18,136.41999816894528,136.97999572753906,135.17999267578122,135.44000244140622,505993.0,0.0067896543833601,-1.399979655154913,-2.130394400769431,58.91475527345801,70.04619935257834,-1.4005342396228286,-3.727453776100333,-5.217017248254365,4.44669039346789,10.214391407216475,1.800003051757841,3.530587532779606,3.0269981384277003,-2.153328170516744,8.207324447372145,0.43683498395546394,5.617161292899937,-2.1406554238382682,55.19467329862084,-15.136304028327004,2.590163154472228,8,-0.8399963378905966,-5.799995422363281,-5.779998779296847,1.4899978637695597,-18.29999542236324,3,-0.10350385065759204,-1.2222117567274389,135.5,1.723394584767275,136.22000122070312,2.000014672007277,137.36000061035156,-0.10350385065759204
5820,2022-08-19,136.5,137.36000061035156,135.19999694824222,135.39999389648438,905998.0,0.0005864377080231353,-1.8800048828125713,1.1224601012066953,67.36848304598149,69.48057961531305,-1.100924420306768,-3.4188277799897264,-5.4906953338181665,4.276750886280752,8.982577606734138,2.1600036621093466,3.36808322298711,2.7489997863769418,-2.2379998479306664,7.73599942068455,0.25549996922313767,5.242499603530746,-1.580001831054716,54.861081676769516,-15.022575740214364,2.4934998171538028,8,-0.9199981689453125,-5.4199981689453125,-6.755001068115234,1.4099960327148438,-19.620002746582045,4,-0.10769228533510766,-1.399979655154913,136.41999816894528,-1.2222117567274389,135.5,1.723394584767275,136.22000122070312,-0.10769228533510766
5821,2022-08-22,132.03999328613278,135.63999938964844,131.8800048828125,135.32000732421878,737231.0,-0.032674041859833136,-1.0888911494559803,-2.9818143986683827,50.26173618670029,67.14406357654259,3.315862069479124,1.3564518252400148,-1.2531039912906579,8.626939492115127,7.628669052631221,4.6199951171875,3.1151585510912696,-1.8670066833496435,-6.391455609338834,2.657442242639547,-4.129231146344239,0.39521777964495186,5.760009765625,2.702507648727666,-65.42261896679834,2.2622244629945913,8,2.800010681152372,-0.6999931335449219,-3.0349922180175497,5.87000274658206,-15.419990539550739,0,-0.08149041997842899,-1.8800048828125713,136.5,-1.399979655154913,136.41999816894528,-1.2222117567274389,135.5,-0.08149041997842899
5822,2022-08-23,131.0,132.89999389648438,130.22000122070312,131.52000427246094,681757.0,-0.007876350643846952,-1.5769137659098411,0.15853720942132876,44.897937337729324,63.92583109012311,4.3632016981558195,2.682020524084635,-0.3458113744817979,9.542984910254319,6.495238947851043,2.67999267578125,2.872126794959655,-3.0010002136230582,-7.1709186363303274,1.168918209084211,-5.085959424976693,-0.9160410022694236,6.681603088378893,10.924353585067756,-54.671124097018044,2.0849592113536364,8,3.0100021362304688,0.3400001525878622,-2.2949981689453125,6.909996032714844,-12.580001831054688,1,-0.09496185069775753,-1.0888911494559803,132.03999328613278,-1.8800048828125713,136.5,-1.399979655154913,136.41999816894528,-0.09496185069775753
5823,2022-08-24,132.25999450683594,132.41999816894528,130.60000610351562,130.83999633789062,402789.0,0.009618278678136916,1.0919382985627324,-2.730743272983362,45.591907839928666,61.10036745734529,2.9458233609746856,1.7595410122287092,-1.7865638576442961,8.1389828707851,5.381478270197353,1.819992065429659,2.6122665825372735,-1.8980056762695199,-5.490628341162761,1.6946169886237215,-3.6943170087161548,-0.101694343822885,5.123144506835928,28.57133698205062,-35.84548230539369,1.7963113324466227,8,1.7500076293945312,0.16000747680664062,-3.449993133544922,5.650001525878906,-16.559997558593736,2,-0.07863295273270898,-1.5769137659098411,131.0,-1.0888911494559803,132.03999328613278,-1.8800048828125713,136.5,-0.07863295273270898
5824,2022-08-25,132.10000610351562,133.39999389648438,131.19999694824222,133.39999389648438,467279.0,-0.0012096507633836406,2.3846424714774903,-0.9154855417414384,46.05600335461026,57.884361669383665,2.973263268243187,1.9286261599890508,-1.6465715568465384,8.144733058491965,5.414578538699264,2.199996948242159,2.399887363215356,-2.0009941101074276,-5.689827875573229,1.687839655358374,-3.8454109928403284,-0.15657722737452673,4.996607398437504,26.330602850444624,-35.66262262993287,1.844416882732897,8,1.9099960327148438,0.3199958801269531,-3.6350059509277344,5.809989929199219,-14.54000854492186,3,-0.10416358160379224,1.0919382985627324,132.25999450683594,-1.5769137659098411,131.0,-1.0888911494559803,132.03999328613278,-0.10416358160379224
5825,2022-08-26,129.63999938964844,133.16000366210938,129.32000732421878,132.86000061035156,657456.0,-0.018622305830474306,1.0104654321184763,2.4769472745199304,35.571261682243104,53.25353166603426,4.992608203538225,4.253893355438237,0.837943705990142,10.457565384222733,6.059864155408153,3.8399963378905966,1.930318340194674,-4.237001037597651,-8.430536126356401,-0.043465948838900204,-6.33376858197704,-2.140233493218261,7.1815496210547,5.06317194890188,-52.538061154367384,2.0967675443793787,8,3.9200057983398438,2.7800025939941406,-1.6149978637695312,8.269996643066406,-11.83999633789064,4,-0.08886143703566118,2.3846424714774903,132.10000610351562,1.0919382985627324,132.25999450683594,-1.5769137659098411,131.0,-0.08886143703566118
5826,2022-08-29,128.24000549316406,129.0,126.45999908447266,129.0,510004.0,-0.010799089039460141,5.684261248418897,0.23602304929250423,34.085767895723535,49.05942088112356,5.5461175222468455,5.6024670048259395,2.3137381021977603,11.69958866774138,7.038364383171322,3.1800003051757812,1.4704400632853947,-5.421995544433599,-10.290711523623344,-0.5532795652438551,-7.856353534028472,-2.9876375548387273,8.131451016350013,25.648526503371116,-30.06841027496219,2.4343579895948717,8,3.669994354248047,3.889995574951172,-0.045001983642578125,9.669990539550781,-5.4000091552734375,0,-0.08858396563583792,1.0104654321184763,129.63999938964844,2.3846424714774903,132.10000610351562,1.0919382985627324,132.25999450683594,-0.08858396563583792
5827,2022-08-30,127.5999984741211,130.63999938964844,127.04000091552734,128.63999938964844,579429.0,-0.004990697065098693,-2.3333380428447805,1.3684321480916337,27.529381035919727,45.58635929469938,5.402968865907155,6.217879141963522,2.8985884802655733,12.147558798933801,7.4486446400356705,3.5999984741210938,0.8068210806806064,-5.8440021514892635,-11.378515574073504,-0.30948872890503765,-8.61125886278137,-3.0767454401971577,7.978541441389666,16.42651645323035,-33.07961700884943,2.767256711292113,8,4.310001373291016,4.530002593994141,0.5950050354003906,10.30999755859375,-5.7999954223632955,1,-0.08605012428558867,5.684261248418897,128.24000549316406,1.0104654321184763,129.63999938964844,2.3846424714774903,132.10000610351562,-0.08605012428558867
5828,2022-08-31,125.1999969482422,127.94000244140624,125.1999969482422,127.9000015258789,858411.0,-0.018808789612686727,-1.0296302575622716,2.5961559622932042,24.50259119926963,41.76278550867845,6.915504709172822,8.469290140539513,5.2472907445561106,14.313780238874656,8.241704537396785,2.740005493164034,-0.18564410949721832,-7.874003219604489,-14.523257194724849,-1.22474924448413,-11.198630207164669,-4.54937623204431,9.649059700785514,0.0,-44.89086540655594,3.3246269875601775,8,6.080001831054673,6.300003051757798,2.9950065612792827,12.709999084472642,-5.099998474121108,2,-0.05415334620255419,-2.3333380428447805,127.5999984741211,5.684261248418897,128.24000549316406,1.0104654321184763,129.63999938964844,-0.05415334620255419
5829,2022-09-01,123.55999755859376,124.86000061035156,122.81999969482422,124.86000061035156,776819.0,-0.013099036977823664,2.1384555794218105,0.48148179544779957,19.215261867207147,36.412427599925735,7.307988022590095,9.817156436643145,6.830705425012283,15.735669375800327,9.54657905531403,2.379997253417983,-1.1476158927570452,-9.009002304077129,-16.890787927450603,-1.127216680703654,-12.94989511576388,-5.068109492390377,10.324153120355405,7.1566497083640614,-30.74082213195607,3.9408928116867394,9,5.670001983642564,6.750003814697251,4.865005493164048,14.34999847412108,-5.9599990844726705,3,-0.063612825879381,-1.0296302575622716,125.1999969482422,-2.3333380428447805,127.5999984741211,5.684261248418897,128.24000549316406,-0.063612825879381
5830,2022-09-02,124.91999816894531,125.5,121.68000030517578,123.1999969482422,924606.0,0.011006803473807336,1.6527730682829653,-1.3230747561533893,18.394290977772357,32.8716003544893,4.618282130304124,8.215205175728045,5.261764582081582,14.161510530181772,11.053562483798965,3.8199996948242188,-1.800664600323529,-7.228001785278309,-15.805206087484038,1.34920251692742,-11.51660393638116,-2.9393996341754445,7.63645439190887,36.16069413873409,5.745966843979332,4.2886021511028645,9,2.6199989318847656,4.820003509521484,4.485002517700195,12.989997863769531,-6.799995422363267,4,-0.05891771308223748,2.1384555794218105,123.55999755859376,-1.0296302575622716,125.1999969482422,-2.3333380428447805,127.5999984741211,-0.05891771308223748
5831,2022-09-05,120.63999938964844,122.4000015258789,120.0199966430664,122.22000122070312,995490.0,-0.03426191836401149,1.453610193487494,-0.9186050637852492,15.863261945088368,29.645525310862528,7.9468270662411555,12.016552784962016,9.316176888691274,18.19041835224388,12.379860325241253,4.900001525878906,-2.7130028304040366,-10.813000869750965,-20.723144670042586,-0.9028570694593299,-15.768072769896776,-5.857928969605155,10.39374985541076,5.838065783754854,-19.438354637063885,4.955071900145818,9,6.069995880126953,8.270000457763672,9.059999465942383,17.269996643066406,-3.0400009155273438,0,-0.023541083821775333,1.6527730682829653,124.91999816894531,2.1384555794218105,123.55999755859376,-1.0296302575622716,125.1999969482422,-0.023541083821775333
5832,2022-09-06,121.66000366210938,122.16000366210938,120.37999725341795,120.73999786376952,560173.0,0.00845494261954105,-1.1707302322768325,-0.5822814760447037,20.06920575082229,26.80966952318404,6.10457719324161,10.576372674666999,8.07005079168016,16.951736607181033,13.906993103951892,1.7800064086914205,-3.815946652094169,-9.181996536254871,-19.93323169268848,1.5692386201787514,-14.557614114471676,-3.806378958038067,7.611545166630975,20.707144171368444,-3.0666203824274056,5.3756175782168105,9,5.049991607666016,7.249996185302734,8.579996109008789,16.24999237060547,-4.560005187988281,1,0.009699101103584518,1.453610193487494,120.63999938964844,1.6527730682829653,124.91999816894531,2.1384555794218105,123.55999755859376,0.009699101103584518
5833,2022-09-07,123.3000030517578,123.58000183105469,120.76000213623048,121.0999984741211,653117.0,0.013480185272747969,1.0434764580839628,2.391294252282532,22.48322749040247,24.190472204938736,3.419544740167467,8.42810710702777,6.286668606811574,15.087602436777686,15.344796964131024,2.8199996948242045,-4.391993624233052,-6.944997024536136,-17.98996835059286,4.099974301520604,-12.467482687564498,-1.4225113615077731,4.491297427274716,59.85409488009441,38.40023885142162,5.522485663028367,9,3.2899971008300923,5.609996795654311,6.654996871948256,14.609992980957045,-5.2600021362304545,2,-0.012165449820551455,-1.1707302322768325,121.66000366210938,1.453610193487494,120.63999938964844,1.6527730682829653,124.91999816894531,-0.012165449820551455
5834,2022-09-08,122.44000244140624,124.0999984741211,120.91999816894531,124.0,740225.0,-0.0069748628472503515,2.613647989041381,-0.7090883239295572,21.44597817410137,22.620996259589653,3.090131901790727,8.75236152698902,7.110906899080263,15.70341817651142,16.61751782809782,3.1800003051757812,-4.865232340283896,-7.179997634887698,-18.517142461944687,4.15714719216929,-12.848570048416192,-1.5114252213592039,4.107889423871697,44.16066269882679,25.8200382769149,5.668572413528492,9,2.889995574951186,6.469997406005874,7.4449939727783345,15.469993591308608,-3.8000030517577983,3,-0.019111433523573695,1.0434764580839628,123.3000030517578,-1.1707302322768325,121.66000366210938,1.453610193487494,120.63999938964844,-0.019111433523573695
5835,2022-09-09,122.83999633789062,123.9800033569336,122.13999938964844,122.44000244140624,588401.0,0.0032668563256179617,-2.6800079345703125,-0.25640674517783063,27.626447304067995,21.903293971627924,1.814984047867739,7.727865441447506,6.717101817788489,15.094794612411931,17.873723355491375,1.8400039672851562,-5.50006199559688,-6.132003402709955,-17.463370915812646,5.19936411039275,-11.7976871592613,-0.46631964615860966,2.663432291833459,69.11760855987762,46.78303665780038,5.665683756551351,9,2.490001678466797,6.070003509521484,7.045000076293945,15.069999694824219,-4.019996643066406,4,-0.042657098827617146,2.613647989041381,122.44000244140624,1.0434764580839628,123.3000030517578,-1.1707302322768325,121.66000366210938,-0.042657098827617146
5836,2022-09-12,126.16000366210938,126.72000122070312,122.91999816894531,123.87999725341795,910928.0,0.027027087456813037,1.2352949096253745,5.700102998397636,39.40455973309139,23.222758271313666,-2.046288934949928,3.7162968831972023,3.4078175662394585,11.595828844848256,18.277252518762303,3.8800048828125,-6.123746207846807,-2.25199623107909,-12.925882150296445,8.42188968813825,-7.588939190687768,3.0849467285295873,-6.140007019042969,91.16723646415092,64.605564202706,5.33694295960867,9,-2.180004119873047,2.7499961853027344,3.7249927520751953,11.749992370605469,-6.200004577636719,0,-0.06372860401193892,-2.6800079345703125,122.83999633789062,2.613647989041381,122.44000244140624,1.0434764580839628,123.3000030517578,-0.06372860401193892
5837,2022-09-13,124.72000122070312,127.86000061035156,124.72000122070312,127.0,739913.0,-0.011414096382423744,-1.7543869042042002,-0.9999966537837278,33.62295419911587,24.23613193796325,-1.1820851034795083,4.480280040337448,5.021273975268741,12.820554349506892,18.820578600747506,3.1399993896484375,-6.428176969521488,-3.1169986724853516,-13.244914365941838,7.010917020971135,-8.180956519213595,1.9469591742428918,-4.566004486083983,55.77464697924258,28.24992482285639,5.063957846728243,9,-0.7800025939941406,4.189998626708984,5.344995498657227,13.189994812011719,-3.7600021362304688,1,-0.057087898307365714,1.2352949096253745,126.16000366210938,-2.6800079345703125,122.83999633789062,2.613647989041381,122.44000244140624,-0.057087898307365714
5838,2022-09-14,123.95999908447266,124.62000274658205,123.18000030517578,123.9800033569336,588534.0,-0.006093666844065981,1.2153831707688971,0.00877380840840037,32.76883824306998,25.74208486861468,-0.6889217079802421,4.565480755343117,5.819878698365187,13.341836480249185,19.70707148540301,1.5400009155273438,-6.641094354525805,-3.3000007629394474,-12.890354424961515,6.290352899082606,-8.095177593950467,1.4951760680715722,-3.497762194824219,43.80403236445187,15.462020274157894,4.795176831011027,9,-0.020000457763671875,4.950000762939453,6.114999771118164,13.949996948242188,-1.3399963378906108,2,-0.05534043773005204,-1.7543869042042002,124.72000122070312,1.2352949096253745,126.16000366210938,-2.6800079345703125,122.83999633789062,-0.05534043773005204
5839,2022-09-15,122.3000030517578,124.18000030517578,121.63999938964844,123.8000030517578,754622.0,-0.013391384680340734,1.247793884316464,74.98398169336384,33.91762931184351,27.46690023906703,0.8644549080950696,5.389738377363358,7.458719421077106,14.731585231033321,20.689084125971704,2.5400009155273438,-6.757869171113512,-4.253997039794939,-13.05122126504817,4.543227185458278,-8.652609152421562,0.14461507283166952,-1.5418556132812427,10.610989269785904,-19.821550196895814,4.39861211262661,9,1.639995574951186,6.609996795654311,9.114997863769545,15.609992980957045,-0.3000030517577983,3,-0.034832395992889786,1.2153831707688971,123.95999908447266,-1.7543869042042002,124.72000122070312,1.2352949096253745,126.16000366210938,-0.034832395992889786
5840,2022-09-16,121.8000030517578,122.66000366210938,120.18000030517578,121.73999786376952,1976085.0,-0.0040883073387038005,1.7865105932475371,-0.040003458658854164,35.31022240785211,29.627673623818552,0.9782106277417455,4.987707413587842,7.908106302225363,14.931010344992913,21.701525604572467,2.4800033569335938,-6.599376423133151,-4.018997192382827,-11.703308756125566,3.665314371359912,-7.86115297425421,-0.1768414105114573,6.059997558593764,21.093784924594974,-9.533127755578786,3.84215578187137,9,2.2199974060058736,7.109996795654311,9.824996948242202,16.109992980957045,2.4199981689453267,4,-0.0259442001882918,1.247793884316464,122.3000030517578,1.2153831707688971,123.95999908447266,-1.7543869042042002,124.72000122070312,-0.0259442001882918
5841,2022-09-19,121.27999877929688,121.95999908447266,119.44000244140624,121.55999755859376,618773.0,-0.004269328895172175,3.6666525381822557,-4.666242848061267,35.50459495809258,31.342716869070813,1.7864055835660508,4.912114693179831,8.376859405636338,15.178040755156331,22.99407885764564,2.5199966430664205,-6.176255576913434,-4.001001739501959,-11.350816857422444,3.3488133784185123,-7.675909298462187,-0.3260941805417161,6.426401824951171,21.852692850657874,-10.133819053066627,3.674907558960237,9,2.3700027465820312,7.340003967285128,10.455001831054688,16.62999725341797,11.220001220703125,0,-0.02028363381623477,1.7865105932475371,121.8000030517578,1.247793884316464,122.3000030517578,1.2153831707688971,123.95999908447266,-0.02028363381623477
5842,2022-09-20,118.55999755859376,121.86000061035156,118.0199966430664,121.31999969482422,917498.0,-0.022427450924145553,1.0,9.857193460489912,34.99096682870497,32.732465684437756,4.4929036716611535,7.011858563985854,11.027130635412433,17.593415968776227,23.883803106278172,3.8400039672851562,-5.910540574799285,-6.099002838134751,-13.516211966543992,1.3182062902744747,-9.807607402339372,-2.3903982739301313,8.81574711914061,8.181824487097284,-26.70027963348159,3.7086045642046144,9,4.38000106811522,9.350002288818331,13.834999084472642,19.34999847412108,14.260009765625014,1,0.011808380184783696,3.6666525381822557,121.27999877929688,1.7865105932475371,121.8000030517578,1.247793884316464,122.3000030517578,0.011808380184783696
5843,2022-09-21,121.86000061035156,121.91999816894531,117.0,117.8000030517578,815796.0,0.02783403441052612,1.3540702343578885,-1.4710124696275824,46.42557623069629,35.50797657961497,1.0808143286450616,3.049093658573625,7.75684788078658,14.010399638284866,24.905201470002826,4.9199981689453125,-5.033810099018737,-2.2790000915527315,-8.86403101341665,4.306030830311201,-5.571515552484698,1.0135153693792347,4.954399185302734,67.68802790785648,28.088535399777278,3.292515460931964,9,0.5699996948242188,5.319999694824219,10.985000610351562,16.04999542236328,9.839996337890653,2,-0.007385536856812203,1.0,118.55999755859376,3.6666525381822557,121.27999877929688,1.7865105932475371,121.8000030517578,-0.007385536856812203
5844,2022-09-22,118.33999633789062,121.37999725341795,118.18000030517578,119.87999725341795,796448.0,-0.028885641349339797,-2.4408699183323406,-0.37931079841849213,37.31689024444044,36.584692461878575,4.423220076121368,5.781813405543275,11.312704900471033,17.218242602733596,26.44401433907261,3.6800003051757812,-4.390842476066467,-5.111003875732422,-11.03608800697424,0.8140802555094098,-8.07354594135333,-2.148461810111513,7.68925147411133,23.67483164120841,-15.683845643380739,2.9625420656209136,9,4.090003967285156,8.840003967285156,14.600006103515625,17.139999389648438,15.080001831054659,3,0.03616703178248315,1.3540702343578885,121.86000061035156,1.0,118.55999755859376,3.6666525381822557,121.27999877929688,0.03616703178248315
5845,2022-09-23,118.12000274658205,118.87999725341795,115.94000244140624,118.45999908447266,788118.0,-0.0018589960969783714,3.983072984017086,0.22077671153473874,44.241327234935376,37.122111073194574,4.361981404311862,5.369819977174359,11.483560450723402,17.166915168507686,27.573398701127573,2.9399948120117188,-3.907195760131259,-4.754997634887687,-10.378945702717644,0.8689504329422562,-7.566971668802665,-1.9430236009727082,7.186905240459751,36.21264984734904,-7.0810447287007605,2.8119740339149746,9,3.779998779296861,8.52999877929686,14.979999542236314,16.999999999999986,14.180000305175739,4,0.03284792721976326,-2.4408699183323406,118.33999633789062,1.3540702343578885,121.86000061035156,1.0,118.55999755859376,0.03284792721976326
5846,2022-09-26,116.87999725341795,118.83999633789062,116.68000030517578,117.0199966430664,739893.0,-0.010497845109472603,-7.0000847721043264,0.4117673458397502,39.18551258279697,37.7401731158258,4.634557486587582,6.023977956320337,12.659650460903592,18.183116149265302,27.909010874924974,2.1599960327148438,-3.3240978444150926,-5.4270027160644645,-11.064117593605246,0.21011216147631728,-8.245560154834862,-2.6084452772940665,7.490220179060287,15.718988020055843,-29.174648941665783,2.8185574387703918,9,3.400005340576186,8.91000366210939,16.450004577636733,16.450004577636733,14.95999908447267,0,0.06279948784881184,3.983072984017086,118.12000274658205,-2.4408699183323406,118.33999633789062,1.3540702343578885,121.86000061035156,0.06279948784881184
5847,2022-09-27,116.62000274658205,118.5,116.5999984741211,118.31999969482422,665020.0,-0.002224456818493814,-1.1839029052993433,12.142888283377413,33.88031502905396,37.86367053649069,4.050711764483907,5.712062173440188,12.784980488311547,18.204200016275294,29.012376710154275,1.9000015258789062,-3.077437683316532,-5.1379974365234204,-10.743242041010674,0.4672471679638335,-7.9406197387670545,-2.3353751342797864,6.9071931867890015,11.371250685753372,-30.32338674725174,2.802622302243628,9,3.43999862670897,8.049995422363267,16.469999313354478,15.389999389648423,13.379997253417955,1,0.1361687264570346,-7.0000847721043264,116.87999725341795,3.983072984017086,118.12000274658205,-2.4408699183323406,118.33999633789062,0.1361687264570346
5848,2022-09-28,118.41999816894531,118.41999816894531,114.9000015258789,115.5,801066.0,0.015434705710603458,1.4109581166880045,-1.7176490651731122,40.72021331304466,38.619513203290815,1.5446624635989963,3.5606383324766284,10.883289368981167,16.162884217912648,29.791110844891865,3.5199966430664062,-3.3355188628394785,-2.999002075195307,-8.547555991204547,2.5495518408139333,-5.773279033199927,-0.22472511719068677,4.348478415229252,54.32097166525786,12.403803262245539,2.77427695800462,9,0.3600044250488281,5.729999542236328,14.255002975463867,12.69000244140625,11.960006713867188,2,0.12160116009062527,-1.1839029052993433,116.62000274658205,-7.0000847721043264,116.87999725341795,3.983072984017086,118.12000274658205,0.12160116009062527
5849,2022-09-29,115.6999969482422,117.58000183105469,114.68000030517578,117.58000183105469,800105.0,-0.022969103722013107,2.085099993506915,-0.643837692367983,35.11260192141026,38.59755537146394,3.6095840994938726,5.967555436882506,13.46337820663986,18.634040027943072,30.04181516588632,3.7399978637695312,-3.431400918757973,-5.326003265380848,-11.33073453808926,0.6787280073275639,-8.328368901735061,-2.323637629026635,6.12426262893689,24.285652004897766,-13.604634539002607,3.0023656363542086,9,2.620002746582017,8.340000152587876,17.51500511169432,15.41000366210936,17.220001220703082,3,0.13828868126208804,1.4109581166880045,118.41999816894531,-1.1839029052993433,116.62000274658205,-7.0000847721043264,116.87999725341795,0.13828868126208804
5850,2022-09-30,117.55999755859376,117.73999786376952,116.0199966430664,116.9000015258789,856320.0,0.016076064472012153,2.3725625126222676,-0.3510608077397674,30.905851527674145,38.086583879195224,1.2123838949287489,3.718541994258871,11.462851435080026,16.464098902101185,30.01806150566435,2.0400009155273153,-3.4272353500906547,-3.0980026245117074,-8.999140119716728,2.803134870693313,-6.0485713721142105,-0.1474338769092043,3.2640657205048598,69.23076923076957,36.50662712855319,2.950568747602508,9,0.7400016784667827,6.360004425048814,15.65500450134276,12.760002136230455,16.22000122070311,4,0.13490984127017058,2.085099993506915,115.6999969482422,1.4109581166880045,118.41999816894531,-1.1839029052993433,116.62000274658205,0.13490984127017058
5851,2022-10-03,117.8000030517578,118.4000015258789,115.4800033569336,116.73999786376952,622539.0,0.0020415574868009045,1.584066733508169,1.6060781208456774,33.77111681128625,37.951044988370924,0.4769889402091536,3.4307587370928587,11.095751188313088,15.950723239469895,29.508357504089144,2.9199981689453125,-3.3702791743695144,-2.7159973144531335,-8.75404871442798,3.3220540855217138,-5.735023014440557,0.3030283855342901,2.1638914109916243,81.67547109517733,49.72448797226811,3.0190256999874268,10,0.4999961853027486,4.859996795654311,15.190000534057631,12.309997558593764,16.83999633789064,0,0.12308997983326986,2.3725625126222676,117.55999755859376,2.085099993506915,115.6999969482422,1.4109581166880045,118.41999816894531,0.12308997983326986
5852,2022-10-04,122.83999633789062,122.94000244140624,118.73999786376952,119.3000030517578,1088244.0,0.04278432220344164,1.2459884539279256,3.339599962572978,47.812494505196476,38.105147018870944,-4.349428903831523,-1.5982425320426046,5.978160406566872,10.616861111889193,28.20523811517605,5.1399993896484375,-3.2236148293761318,2.264996337890622,-3.842779585447545,8.37277226122879,-0.7888916237784684,5.318884299559713,-8.159996032714844,98.78927266765515,65.51466394380054,3.0538879616690844,10,-4.029994964599609,-0.17999649047851562,9.180004119873047,7.2700042724609375,11.720001220703153,1,0.07326603930566788,1.584066733508169,117.8000030517578,2.3725625126222676,117.55999755859376,2.085099993506915,115.6999969482422,0.07326603930566788
5853,2022-10-05,121.8000030517578,122.41999816894531,121.1999969482422,122.0,687559.0,-0.008466243219937608,1.3461713397009571,-0.05649642021233412,48.99919918831536,39.403181345968164,-3.7088684165695582,-0.7129401775663524,6.926871491975774,11.37195397640754,27.50338585301153,1.6399993896484233,-3.0751769546455705,1.3000030517577983,-4.7028189654857755,7.302825069001372,-1.7014079568639886,4.301414060379585,-6.9548027038574105,86.19855817411823,47.98934461405355,3.00141100862179,10,-2.9900016784667827,-0.49000167846678266,10.219997406005874,8.309997558593764,15.639999389648423,2,0.06732345437428022,1.2459884539279256,122.83999633789062,1.584066733508169,117.8000030517578,2.3725625126222676,117.55999755859376,0.06732345437428022
5854,2022-10-06,120.0999984741211,122.66000366210938,119.81999969482422,122.05999755859376,534291.0,-0.013957344294271534,-1.253974405163775,9.800144960707394,46.75323804847202,39.682282547472234,-1.9366078535443307,0.8461512374028359,8.381137056503405,12.805634028257657,27.153765775235428,2.8400039672851562,-2.737518023830063,-0.2830013275146541,-6.217441462160295,5.651438807130987,-3.2502213948374674,2.684218739808159,-5.092902084350584,61.93023705329441,20.665579230991554,2.967220067322819,10,-1.2899971008300781,1.1700019836425781,11.290000915527344,10.010002136230469,14.980003356933622,3,0.08559539166777363,1.3461713397009571,121.8000030517578,1.2459884539279256,122.83999633789062,1.584066733508169,117.8000030517578,0.08559539166777363
5855,2022-10-07,117.5999984741211,120.3000030517578,117.5199966430664,119.41999816894531,530671.0,-0.020815986942237075,-1.8080825206243618,0.928571706610711,43.46590762850152,40.15788199699496,0.5385016173627548,3.091983164608621,10.572912182791015,15.014520398049058,27.0114265350274,2.780006408691392,-3.022651207246639,-2.521001434326166,-8.461387549008975,3.419384680356643,-5.491194491667571,0.4491916230152384,-2.4342439633178685,28.418168597367398,-14.669863551670907,2.970193057341402,10,1.2100028991699219,3.670001983642578,12.170001983642578,12.510002136230469,19.480003356933622,4,0.1302721079388065,-1.253974405163775,120.0999984741211,1.3461713397009571,121.8000030517578,1.2459884539279256,122.83999633789062,0.1302721079388065
5856,2022-10-10,118.12000274658205,119.12000274658205,116.5199966430664,116.86000061035156,560587.0,0.004421805095306874,-1.6804047490768235,-0.6923089821463833,49.15255233526781,41.85479725324094,0.23790841573516275,2.0435314261949458,9.795306576864249,14.166601151940668,28.15908612734329,2.600006103515639,-2.743091313950785,-1.598997116088853,-6.868996251785589,3.671002019607883,-4.233996683937221,1.036002451759515,-2.7987632771667563,24.92219094146909,-21.648433916234033,2.634999567848366,10,0.6899986267089702,3.1499977111816264,10.519996643066392,11.619998931884751,19.04000091552733,0,0.13257700362835423,-1.8080825206243618,117.5999984741211,-1.253974405163775,120.0999984741211,1.3461713397009571,121.8000030517578,0.13257700362835423
5857,2022-10-11,117.5999984741211,117.9000015258789,116.18000030517578,117.8000030517578,590324.0,-0.004402338811120621,7.599973297221004,-0.15873352265501173,40.811039516510974,41.86488905362609,1.0186679002484027,2.111005568585938,10.065053400674287,14.378755896163739,29.846007429420407,1.9400024414062642,-2.705402402459768,-1.7630012512207003,-6.550411540603619,3.0244090381622186,-4.156706395912167,0.6307038934707663,-2.126383745265983,21.913540637689895,-21.07766094983477,2.393705144691461,10,1.2100028991699219,3.670001983642578,10.209999084472656,11.310001373291016,19.12000274658203,1,0.14489796884884432,-1.6804047490768235,118.12000274658205,-1.8080825206243618,117.5999984741211,-1.253974405163775,120.0999984741211,0.14489796884884432
5858,2022-10-12,117.0999984741211,118.62000274658205,116.33999633789062,117.5,586583.0,-0.004251700735438568,-1.3749995032961417,1.9999618539005808,46.92460786758759,43.1773341587569,1.4658888270364514,2.1826248377252284,10.283193892045915,14.56168016208835,31.025786624678027,2.2800064086914205,-2.4379823782664687,-1.9200012207031278,-6.284992405626923,2.4449899642206674,-4.102496813165018,0.26249437175876267,-1.4770559910149643,14.197495252234951,-29.94672495862884,2.182495592461895,10,2.110004425048828,4.170001983642578,10.709999084472656,11.810001373291016,17.79999542236328,2,0.14910332461132625,7.599973297221004,117.5999984741211,-1.6804047490768235,118.12000274658205,-1.8080825206243618,117.5999984741211,0.14910332461132625
5859,2022-10-13,118.04000091552734,118.4800033569336,114.44000244140624,117.0999984741211,820221.0,0.008027348024380876,3.4395435795969167,-2.349997138987965,49.808424778864506,45.27762007555583,0.9976347134011974,0.9561313229514212,9.032271402364415,13.291752901438599,32.00105808820513,4.040000915527358,-1.9873136284431183,-0.7669986724853572,-4.8657031632415055,3.331705818270791,-2.8163509178634314,1.282353572892717,4.900001525878892,61.433414661455664,15.61315024171936,2.049352245378075,10,0.650001525878892,3.1100006103515625,9.709999084472656,10.869998931884766,18.599998474121094,3,0.1643510790868432,-1.3749995032961417,117.0999984741211,7.599973297221004,117.5999984741211,-1.6804047490768235,118.12000274658205,0.1643510790868432
5860,2022-10-14,118.63999938964844,121.23999786376952,118.55999755859376,120.04000091552734,749651.0,0.005083009737948618,-2.4358864006495007,-1.4893594571781053,54.347831823097586,47.56392174353487,0.6335722257265246,0.11305111450423055,8.132230787669371,12.310293444598898,32.2168454278939,3.1999969482421733,-1.8025383517381783,-0.009000015258791905,-3.857925663365947,3.839925632848363,-1.9334628393123694,1.9154628087947856,4.130003051757797,61.7647025824398,11.635469248842554,1.9244628240535786,10,0.05000305175779829,2.5100021362304688,8.479999542236328,10.270000457763672,17.960006713867188,4,0.1385704865642532,3.4395435795969167,118.04000091552734,-1.3749995032961417,117.0999984741211,7.599973297221004,117.5999984741211,0.1385704865642532
5861,2022-10-17,118.81999969482422,119.58000183105469,117.58000183105469,118.86000061035156,631033.0,0.0015171974553422896,1.7026965724507312,0.028572051378466603,55.456340646348835,48.41323798144068,0.6855690725536903,-0.2747839480434209,7.609408335289402,11.754715558457974,32.34922835815778,2.0,-1.1893369498078243,0.2940002441406193,-3.352832258282106,3.940832746563345,-1.5294160070707505,2.117416495351989,3.783402746582013,64.41176767580458,8.992435785401106,1.823416251211363,10,-0.26999664306640625,2.3300018310546875,8.299999237060547,10.09000015258789,17.879997253417997,0,0.15367785038822812,-2.4358864006495007,118.63999938964844,3.4395435795969167,118.04000091552734,-1.3749995032961417,117.0999984741211,0.15367785038822812
5862,2022-10-18,119.95999908447266,121.5199966430664,119.5199966430664,120.22000122070312,645878.0,0.009594339274334285,-2.508750326254994,6.499904634751097,53.9487187512838,48.96318459954829,-1.0123829305915706,-1.3750189084385624,6.154042094987815,10.27417940645546,31.871306072588368,2.6999969482421875,-0.5556937922779639,1.36399955749512,-2.3388951435446756,5.066894258534916,-0.4874477930247707,3.2154469080150108,2.480135356933573,77.96611813286584,21.482205847746172,1.851447350519896,10,-1.4099960327148438,1.19000244140625,6.4850006103515625,8.950000762939453,19.70000457763672,1,0.14338116629631625,1.7026965724507312,118.81999969482422,-2.4358864006495007,118.63999938964844,3.4395435795969167,118.04000091552734,0.14338116629631625
5863,2022-10-19,120.95999908447266,121.68000030517578,119.3000030517578,120.31999969482422,566383.0,0.008336112100966409,1.2884568829549343,-2.46151588955075,64.79190168812087,50.967480559509276,-2.3960370797857706,-2.5780814773393814,4.799949558041931,8.981289056579385,31.15121006460147,2.379997253417983,0.017989094329905697,2.4089996337890653,-1.1457919210277652,5.963791188605896,0.6316038563806501,4.186395411197481,1.3201327169335713,90.05522882394537,28.279902487823264,1.7773957774084181,10,-2.8999977111816406,-1.4299964904785156,5.465000152587891,7.950000762939453,20.00000762939453,2,0.13029102393779324,-2.508750326254994,119.95999908447266,1.7026965724507312,118.81999969482422,-2.4358864006495007,118.63999938964844,0.13029102393779324
5864,2022-10-20,122.62000274658205,122.72000122070312,120.18000030517578,120.37999725341795,674460.0,0.013723575352791784,1.081965880381219,3.500011920940368,64.39136082199519,53.2925309143419,-4.091221865542622,-4.111811940862751,2.8075136002337757,6.9996563076558544,30.252410445973197,2.5400009155273438,-0.09659856425437852,3.8550029754638757,-0.13498243558822764,7.844988386515979,1.860010269937817,5.8499956809899345,-8.18000030517581,98.05450416351277,35.684628823769025,1.994992705526053,10,-4.040000915527358,-3.31000137329103,3.8049964904785014,6.289997100830064,18.879997253417955,3,0.10014672055815654,1.2884568829549343,120.95999908447266,-2.508750326254994,119.95999908447266,1.7026965724507312,118.81999969482422,0.10014672055815654
5865,2022-10-21,122.0,122.41999816894531,120.5999984741211,121.77999877929688,697876.0,-0.005056293693480041,2.4339695975125237,0.0982145898188692,61.69263746710993,54.68587370676881,-3.1083147430960025,-3.3584130626545914,3.0533008994118234,7.296385016556201,28.797986282926757,2.0200042724609517,-0.20535584142348284,3.0410003662109375,-1.187136174725822,7.269136907147697,0.9269320957425577,5.155068636679317,-7.39439758300783,85.99219248638138,24.98765395872708,2.114068270468378,10,-3.4199981689453125,-3.309997558593764,4.424999237060547,6.909999847412109,18.94000244140625,4,0.11999999499711844,1.081965880381219,122.62000274658205,1.2884568829549343,120.95999908447266,-2.508750326254994,119.95999908447266,0.11999999499711844
5866,2022-10-24,124.22000122070312,125.9000015258789,122.44000244140624,123.08000183105469,729631.0,0.018196731317238646,-1.8595055391968103,5.181786655569427,54.55747538842347,56.21325547031464,-4.885832430350149,-5.2705485444511595,0.42687424936650586,4.744070098682414,27.26318574319449,3.9000015258789062,-0.062095733189920566,4.89400138854981,0.17944359202296312,9.608559185076658,2.536722490286394,7.251280286813227,-9.45211082763673,74.54544403664428,17.56362259720302,2.357278898263422,10,-4.049999237060547,-4.049999237060547,2.2449989318847656,4.689998626708984,14.539993286132812,0,0.09966192852322386,2.4339695975125237,122.0,1.081965880381219,122.62000274658205,1.2884568829549343,120.95999908447266,0.09966192852322386
5867,2022-10-25,132.5,133.05999755859378,128.0,129.19999694824222,1810106.0,0.06665592254008845,1.2895926039721033,2.8947410689188757,73.90524423244882,59.21110395529922,-12.102727540892658,-12.96455830969046,-8.134964051590089,-3.805904585692872,26.243131320747317,8.839996337890653,0.6311896499286149,12.380000305175784,4.99293256077631,19.767068049575258,8.686466432976047,16.07353417737552,-17.28682516162111,95.9302486762217,40.882562176447266,3.693533872199737,10,-8.75,-8.75,-6.3649978637695455,-3.879997253417997,5.720001220703125,1,0.03169809017541292,-1.8595055391968103,124.22000122070312,2.4339695975125237,122.0,1.081965880381219,122.62000274658205,0.03169809017541292
5868,2022-10-26,132.82000732421878,134.22000122070312,131.27999877929688,132.80000305175778,880407.0,0.0024151496167454933,1.0851139813106363,0.006061895139866262,80.28570234857933,62.59746812971198,-11.128645648195956,-12.807063800209221,-8.715691962254226,-4.349504969301762,24.87169969781738,2.94000244140625,1.1613016791767734,11.980007171630888,2.7207718701176304,21.239242473144145,7.350389520874259,16.609624822387516,-16.536023122627,90.02853415104808,34.37045783793414,4.629617650756628,10,-6.920005798339872,-8.490005493164091,-7.3950080871582315,-4.910007476806683,6.699996948242159,2,0.05149823792129382,1.2895926039721033,132.5,-1.8595055391968103,124.22000122070312,2.4339695975125237,122.0,0.05149823792129382
5869,2022-10-27,131.69999694824222,133.1199951171875,130.72000122070312,132.55999755859378,832128.0,-0.00843254264579718,1.4242414901242209,-42.990846681800036,85.9326569029765,66.10689313858741,-8.791738157149254,-10.990396860377075,-7.904451113229243,-3.4248267609694096,23.308076773448466,2.399993896484375,2.0146300412703084,10.059996795654328,-0.054648445804616586,20.17464203711326,5.002674174924863,15.117319416383793,-13.981131385121529,81.49776971892821,21.46895407076088,5.057322620729468,10,-5.79999542236331,-7.369995117187528,-6.894996643066435,-4.299995422363324,8.800003051757784,3,0.07031138937128545,1.0851139813106363,132.82000732421878,1.2895926039721033,132.5,-1.8595055391968103,124.22000122070312,0.07031138937128545
5870,2022-10-28,133.41999816894528,133.80000305175778,130.36000061035156,130.74000549316406,624208.0,0.013059994385413942,1.0000000000000164,-3.116268341583686,86.74345153747456,69.58323879315694,-9.157752659303668,-12.080666378626916,-9.922180547909178,-5.288071990469348,21.8009798031585,3.4400024414062216,2.8500222479104735,10.986997985839821,-0.20979366781634212,22.183789639495984,5.388602159011754,16.585393812667903,-14.381041753218,93.20880191291845,27.552046219774027,5.598395826828082,10,-6.659996032714815,-9.089996337890597,-8.614997863769503,-6.019996643066392,6.820007324218778,4,0.06056065014199197,1.4242414901242209,131.69999694824222,1.0851139813106363,132.82000732421878,1.2895926039721033,132.5,0.06056065014199197
5871,2022-10-31,132.30000305175778,134.05999755859378,132.19999694824222,134.02000427246094,607811.0,-0.008394507064595325,1.0666813604149765,-0.6417932542303574,84.31370244322031,72.95712587003878,-6.620777732653565,-10.349282551641636,-8.97528525208287,-4.305875494062775,20.617772655259444,1.8600006103515625,3.608803598783709,9.142002868652312,-2.6534401768096814,20.937445914114292,3.2442813459213085,15.039724391383302,-12.046563051632432,69.13186829361587,-1.9730915158846045,5.897721522730991,10,-5.540000915527315,-7.970001220703097,-8.025001525878878,-5.430000305175781,7.199996948242216,0,0.06530611632917616,1.0000000000000164,133.41999816894528,1.4242414901242209,131.69999694824222,1.0851139813106363,132.82000732421878,0.06530611632917616
5872,2022-11-01,131.83999633789062,134.27999877929688,131.22000122070312,133.30000305175778,438512.0,-0.0034769970011806484,-1.266667420187966,0.848840510281902,84.47141889068466,75.14373889254587,-4.803515496450103,-9.676569899990824,-8.663765399616068,-3.9350496368791283,21.429148214548746,3.05999755859375,4.2853406442319795,8.23199615478515,-4.182809902331456,20.646802211901758,2.024593126226847,14.439399183343454,-10.469231440119046,37.75501068504988,-38.873349712892335,6.207403028558306,11,-4.609996795654297,-7.4799957275390625,-8.804994583129883,-4.969993591308622,6.279998779296875,1,0.052487851647159856,1.0666813604149765,132.30000305175778,1.0000000000000164,133.41999816894528,1.4242414901242209,131.69999694824222,0.052487851647159856
5873,2022-11-02,130.0,132.6199951171875,130.0,132.52000427246094,869366.0,-0.013956283290352367,-1.079357678730374,1.726022386421864,76.84018728296229,76.52694183265332,-1.7280661773553732,-7.579349268666562,-7.037317922247013,-2.2255379326543334,22.12041613671692,2.6199951171875,4.962793784967289,5.981999969482416,-6.719694947295693,18.683694886260525,-0.3688474889066242,12.33284742787147,-7.338311714075886,0.0,-75.30558206561568,6.350847458389051,11,-2.5600013732910156,-5.6399993896484375,-7.635000228881836,-3.129997253417997,8.0,2,0.0632307786207933,-1.266667420187966,131.83999633789062,1.0666813604149765,132.30000305175778,1.0000000000000164,133.41999816894528,0.0632307786207933
5874,2022-11-03,130.3800048828125,130.3800048828125,126.72000122070312,126.83999633789062,634559.0,0.0029231144831731726,1.0677936878766197,-1.4047629139393645,76.60922609125107,78.184340568669,-0.996330342116579,-7.5360931593948095,-7.625701197018543,-2.6527518991688055,22.021234319543463,3.660003662109375,5.690774828024217,5.848004531860354,-7.017064030653586,18.713073094374295,-0.5845297493966086,12.280538813117317,-6.556485547551105,48.41276248758709,-27.423979880374844,6.4325342812569675,11,-2.0200042724609375,-6.0200042724609375,-8.91500473022461,-4.030002593994155,6.459991455078125,3,0.0701027691927425,-1.079357678730374,130.0,-1.266667420187966,131.83999633789062,1.0666813604149765,132.30000305175778,0.0701027691927425
5875,2022-11-04,132.91999816894528,134.0,130.36000061035156,131.08000183105472,644998.0,0.019481463345669914,-1.219512648982592,0.5197717221700027,78.86975085143283,80.88570450900336,-2.0388282878897144,-9.348821426460944,-10.269548739901978,-5.189258528302005,21.579138732652748,3.6399993896484375,6.259981918059012,7.621997833251925,-5.32927266856359,20.57326833506744,1.1463625823441816,14.097633084159682,-8.050830889280348,82.01056812768908,4.533307921722198,6.475635250907755,11,-2.419998168945284,-8.559997558593722,-11.739999771118136,-6.679996490478501,3.279998779296932,4,0.05702679758857876,1.0677936878766197,130.3800048828125,-1.079357678730374,130.0,-1.266667420187966,131.83999633789062,0.05702679758857876
5876,2022-11-07,133.77999877929688,134.39999389648438,132.53999328613278,132.89999389648438,607491.0,0.006470061858250276,-1.3249918937991862,0.4782644751463833,78.62466226370314,81.41008429025383,-1.5646750650051047,-9.460505429665773,-11.180418681798272,-6.0075246460691005,20.887578459803997,1.860000610351591,6.819709043617067,7.698998641967776,-5.31841528645873,20.716412570394297,1.1902916777545158,14.207705606181037,-7.969748349668748,91.92713921274111,13.912252217754244,6.5087069642132604,11,-3.220001220703125,-9.360000610351562,-12.669998168945312,-7.539997100830092,4.419998168945341,0,0.0482882850412083,-1.219512648982592,132.91999816894528,1.0677936878766197,130.3800048828125,-1.079357678730374,130.0,0.0482882850412083
5877,2022-11-08,134.63999938964844,135.05999755859378,132.77999877929688,133.66000366210938,556375.0,0.006428469264455172,1.5055040871934136,1.1136253294492995,78.4999734560902,81.21166996886618,-2.3347135709805684,-9.463663917001753,-12.061711661101725,-6.88231869861761,20.124582200554524,2.2799987792969034,7.589615532535717,7.706999206542974,-5.20332353396023,20.617321947046193,1.2518378362913722,14.162160576794577,-7.798979743997563,94.9640485207747,17.709116933081333,6.455161370251608,11,-3.75,-9.889999389648438,-14.15999984741211,-8.399997711181655,3.5200042724609375,1,0.03609626138133515,-1.3249918937991862,133.77999877929688,-1.219512648982592,132.91999816894528,1.0677936878766197,130.3800048828125,0.03609626138133515
5878,2022-11-09,134.55999755859378,135.86000061035156,133.86000061035156,134.75999450683594,533052.0,-0.0005941906670924313,-1.500014305196601,-0.20407940833006052,76.62797412541948,80.17781632691539,-2.2148534675835663,-8.441325617898997,-11.926999769959394,-6.8014391425357985,19.727887177915836,2.0,8.462883022252441,6.753997421264671,-5.710298078569394,19.218292921098737,0.5218496713476384,12.986145171181704,-6.568321005130898,85.77677091280651,10.692132832651453,6.232147749917029,11,-3.2699966430664347,-9.409996032714872,-13.824996948242216,-8.319995880126996,-0.4799957275390625,2,0.026456581622956277,1.5055040871934136,134.63999938964844,-1.3249918937991862,133.77999877929688,-1.219512648982592,132.91999816894528,0.026456581622956277
5879,2022-11-10,137.44000244140622,137.66000366210938,133.10000610351562,133.39999389648438,1050026.0,0.0214031282332503,1.035708203622591,-20.200350957506352,81.28036452891328,79.57080665929749,-4.688006474333832,-10.322658805161865,-14.664830510474133,-9.656465549613984,18.948690613782748,4.55999755859375,8.25749865086732,8.664002227783186,-3.6184191226771816,20.94642357824354,2.5227915525530022,14.80521290301337,-8.189394038841158,96.98628590778222,22.31965030556232,6.141210675230179,11,-5.249999999999972,-11.389999389648409,-17.380001068115206,-11.200000762939439,-4.680007934570284,3,0.004074487402839777,-1.500014305196601,134.55999755859378,1.5055040871934136,134.63999938964844,-1.3249918937991862,133.77999877929688,0.004074487402839777
5880,2022-11-11,135.08000183105472,137.3800048828125,134.13999938964844,137.3800048828125,891312.0,-0.017171133355862844,1.817392342751753,-0.5693064819500963,71.87749945438529,78.18900632720471,-2.310773942736347,-7.028203897219271,-12.230991440652986,-7.3676658789628675,19.33712905316563,3.300003051757784,7.842256944447286,5.482001495361345,-6.126191094982744,17.09019408570542,-0.3220947998106851,11.28609779053339,-4.315702281771678,49.609441356599795,-24.03680405325091,5.80409629517204,11,-2.889999389648466,-9.029998779296903,-15.040000915527372,-8.840000152587933,-1.979995727539091,4,0.013029275118289885,1.035708203622591,137.44000244140622,-1.500014305196601,134.55999755859378,1.5055040871934136,134.63999938964844,0.013029275118289885
5881,2022-11-14,137.08000183105472,138.16000366210938,135.5,135.86000061035156,767725.0,0.014806040663971842,-1.742268365581249,-0.5304346095413934,62.351661140095295,75.7312554660281,-3.9799613291436344,-8.000245800964393,-13.99441215441388,-9.409438054881974,19.535076154004983,3.080001831054659,7.469609597129633,6.569001388549822,-4.3199771719293665,17.457979949029024,1.1245121083102276,12.013490668789416,-5.074475541462931,79.92563474235979,8.722330029448287,5.4444892802395985,11,-4.639999389648466,-10.779998779296903,-17.040000915527372,-10.840000152587933,-3.479995727539091,0,-0.006419644521868828,1.817392342751753,135.08000183105472,1.035708203622591,137.44000244140622,-1.500014305196601,134.55999755859378,-0.006419644521868828
5882,2022-11-15,137.16000366210938,139.10000610351562,136.55999755859378,137.27999877929688,688833.0,0.0005836141668078554,-2.848476441485303,-0.0983565550191337,61.857901626768815,74.06655705978437,-3.60507108745918,-7.089056462367239,-13.864910135831565,-9.53500289425537,20.57979840663525,2.5400085449218466,6.889785565460983,5.789002990722651,-4.27709867684743,15.855104658292731,0.7559521569376102,10.822053824507691,-3.9235818980140778,67.6666259765625,-1.1076848665688317,5.033050833785042,11,-4.25,-10.389999389648438,-17.12000274658203,-10.920001983642592,-1.660003662109375,1,0.007582336383533894,-1.742268365581249,137.08000183105472,1.817392342751753,135.08000183105472,1.035708203622591,137.44000244140622,0.007582336383533894
5883,2022-11-16,136.72000122070312,137.69999694824222,135.52000427246094,137.41999816894528,694994.0,-0.003207950055835407,2.460320920375305,5.833545269582673,64.24517967170254,72.69277412427898,-2.359743662320909,-5.700061123633816,-13.26906736698848,-9.109734341232041,21.462810928446842,2.1799926757812784,6.410926056891157,4.561000442504877,-4.489784724726036,13.61178560973579,0.03560785888942064,9.086393026120334,-2.310862588723751,60.333251953125,-6.5494194517800395,4.525392583615454,11,-1.9899978637695312,-9.949996948242188,-16.68000030517578,-10.479999542236342,-3.0800018310546875,2,0.010532492894596235,-2.848476441485303,137.16000366210938,-1.742268365581249,137.08000183105472,1.817392342751753,135.08000183105472,0.010532492894596235
5884,2022-11-17,134.89999389648438,137.24000549316406,133.33999633789062,136.83999633789062,753679.0,-0.013311931743481775,1.8467004510775742,2.7714441416894857,54.17605629557947,69.94903028473972,0.188693841639207,-3.0703136824657236,-11.283430637671643,-7.2554765166120205,22.498190899405913,3.9000091552734375,5.916553611612741,2.1269935607910213,-5.794795622763445,10.048782744345473,-1.8339010309861976,6.08788815256824,4.20001220703125,27.083245030305598,-34.96283677547042,3.960894591777228,11,0.9200057983398438,-8.129989624023438,-14.659992218017578,-8.659992218017592,-1.199996948242159,3,-0.006078518180355763,2.460320920375305,136.72000122070312,-2.848476441485303,137.16000366210938,-1.742268365581249,137.08000183105472,-0.006078518180355763
5885,2022-11-18,136.63999938964844,136.63999938964844,134.63999938964844,135.58000183105472,1097851.0,0.012898484595182946,2.77359359705188,-0.5463898065124912,61.83203375898158,68.08318267310399,-1.0819111850776153,-3.8549357521911247,-12.847067762024139,-8.931924625926442,23.589524090550274,2.0,5.7870508636185605,3.1349990844726676,-3.1270789247614914,9.397077093706827,0.0039600798556023165,6.266038089089733,2.344806518554691,57.291622515152795,-3.698778553252623,3.131039004617079,11,-0.6999969482421875,-8.299995422363281,-16.71999740600586,-10.519996643066435,-2.7200012207031534,4,-0.028395820405034633,1.8467004510775742,134.89999389648438,2.460320920375305,136.72000122070312,-2.848476441485303,137.16000366210938,-0.028395820405034633
5886,2022-11-21,136.60000610351562,136.77999877929688,135.24000549316406,136.05999755859378,551632.0,-0.0002926909127008992,2.422230511003357,0.5094431968676093,63.28126729597784,66.39221532198039,-0.6703244047301951,-2.9933810151283637,-12.734564633021847,-8.844886406501388,24.758600626851678,1.5399932861328125,5.672240720907439,2.4760055541992188,-2.157268304098352,7.1092794124967895,0.15936862505043337,4.792642483348004,2.2719036132812676,56.59729580807866,-7.029339188914783,2.3166369291487787,11,-0.5,-8.260002136230469,-16.680004119873047,-10.480003356933622,-3.2400054931640625,0,-0.02562225361357373,2.77359359705188,136.63999938964844,1.8467004510775742,134.89999389648438,2.460320920375305,136.72000122070312,-0.02562225361357373
5887,2022-11-22,136.69999694824222,137.39999389648438,135.6199951171875,135.82000732421878,684521.0,0.0007319973664630108,-1.781217590329725,1.6295846284261948,70.70455396355837,65.73405752621804,-0.4999498155545723,-2.9118789158528955,-12.712966051554574,-8.807995958682937,24.288105894961333,1.779998779296875,5.24079641884714,2.365996551513689,-2.337545395242728,7.069538498270106,0.014225578135494743,4.717767524891883,2.0612745009765376,77.0642233942403,5.166622750885907,2.3517709733782044,11,-0.5999908447265909,-7.499992370605497,-16.849994659423857,-10.579994201660213,-2.0,1,-0.022677329289921833,2.422230511003357,136.60000610351562,2.77359359705188,136.63999938964844,1.8467004510775742,134.89999389648438,-0.022677329289921833
5888,2022-11-23,139.66000366210938,139.83999633789062,136.46000671386722,137.16000366210938,933682.0,0.021653304900861814,1.363641213880214,2.8409425881292156,74.73345935112788,65.00662361757523,-2.973094377390737,-5.621387563300516,-15.489980003124003,-11.676707323711796,23.79415311398128,3.379989624023409,4.839120219336593,4.984003448486334,-0.2236946140965017,10.19170151106917,2.380154417194916,7.587852479777752,-6.32000732421875,97.2308819110577,21.43883095058756,2.603849031291414,11,-3.07000732421875,-10.090003967285156,-19.810001373291016,-13.540000915527372,-7.260009765625,2,-0.029786650100439682,-1.781217590329725,136.69999694824222,2.422230511003357,136.60000610351562,2.77359359705188,136.63999938964844,-0.029786650100439682
5889,2022-11-24,140.9600067138672,141.74000549316406,139.44000244140622,139.97999572753906,661875.0,0.009308341813472953,-1.233015318064616,0.39200439453125,72.94520428639139,65.12525748779812,-4.158596273727085,-6.526711770162763,-16.534596408068268,-12.897366654765563,23.632607294606803,2.300003051757841,4.419874931303156,5.821006011962879,0.10555476590192825,11.53645725802383,2.963280388932418,8.67873163499334,-7.490010375976567,89.01411114406433,13.429977456510173,2.8577256230304697,11,-3.4200057983398438,-10.000003814697266,-22.16500473022461,-14.840003967285185,-5.9600067138671875,3,-0.05192967491181766,1.363641213880214,139.66000366210938,-1.781217590329725,136.69999694824222,2.422230511003357,136.60000610351562,-0.05192967491181766
5890,2022-11-25,141.5,142.1199951171875,140.82000732421875,141.66000366210938,634886.0,0.0038308261947583855,1.407414733391732,-0.16326721265531094,72.44184808644297,66.24638937072565,-4.126040234099577,-6.777837502727948,-16.79154379825357,-13.365567160846012,23.353551370263023,1.29998779296875,4.138201044262274,5.956999206542974,-0.3577011009940634,12.271699514080012,2.7996490527744413,9.114349360311508,-7.699203295898428,90.98842947346009,16.7498432863797,3.1573501537685247,11,-3.7700042724609375,-10.140003204345703,-22.55499839782715,-15.379997253417997,-6.839996337890625,4,-0.05512369647885362,-1.233015318064616,140.9600067138672,1.363641213880214,139.66000366210938,-1.781217590329725,136.69999694824222,-0.05512369647885362
5891,2022-11-28,140.94000244140625,141.72000122070312,139.89999389648438,140.89999389648438,570318.0,-0.003957579919390497,1.2750004768353391,-0.25004768262445165,68.6390521859334,66.99985054396616,-3.3088849486553613,-5.83661048692602,-15.932407914342363,-12.733110701545542,22.86099883401781,1.82000732421875,3.407558425433308,4.965001678466791,-1.593021978240671,11.523025335174253,1.6859898501130601,8.244013506820522,-6.640053832519527,81.8462665264423,9.806749613163461,3.279011828353732,11,-3.2100067138671875,-8.660003662109375,-22.30500030517578,-14.819999694824247,-2.660003662109375,0,-0.04980845857001759,1.407414733391732,141.5,-1.233015318064616,140.9600067138672,1.363641213880214,139.66000366210938,-0.04980845857001759
5892,2022-11-29,138.75999450683594,140.8000030517578,138.36000061035156,140.58000183105472,757118.0,-0.015467630884117622,1.1592848655071837,-45.490465293669665,61.05261467171545,66.64512109952315,-0.9812382673114541,-3.2797464864721633,-13.384738768123697,-10.485559426386658,22.501015504146388,2.5800018310546875,3.0768282552046458,2.4389938354492244,-3.927862162437151,8.8058498333356,-0.7444341634939633,5.622421834392412,-3.9908431074511554,40.63590998913521,-28.440467438458647,3.1834279989431886,11,-1.029998779296875,-4.339996337890625,-18.58999252319336,-12.639991760253935,-1.1599884033203125,1,-0.03891607170839395,1.2750004768353391,140.94000244140625,1.407414733391732,141.5,-1.233015318064616,140.9600067138672,-0.03891607170839395
5893,2022-11-30,138.22000122070312,140.03999328613278,138.22000122070312,139.83999633789062,1395799.0,-0.0038915631847060705,-1.2469105568532541,0.8901036252053921,52.340932196404296,66.44121842183702,-0.2303138122250914,-2.2054297472943176,-12.58216389978466,-9.849500813443399,22.570809620155142,1.819992065429659,2.9757935460229987,1.4880004882812443,-4.184143731915384,7.160144708477873,-1.3480716218170699,4.3240725983795585,-3.0097991982501924,0.0,-62.83832564396663,2.8360721100983186,11,0.15999603271484375,-3.8000030517578125,-14.470001220703125,-12.099998474121122,3.05999755859375,2,-0.025466678059424486,1.1592848655071837,138.75999450683594,1.2750004768353391,140.94000244140625,1.407414733391732,141.5,-0.025466678059424486
5894,2022-12-01,139.52000427246094,139.74000549316406,138.30000305175778,139.47999572753906,762140.0,0.00940531790100363,4.999872846334914,-0.024696707105719237,64.2307714879856,66.7077448361708,-0.9007759848004184,-2.9361140063982702,-13.485587736888306,-11.021911198570137,23.771577771166086,1.5200042724609375,2.919075109713191,2.3310035705566463,-2.612273166770649,7.2742803078839415,-0.1406347981070155,4.802641939220308,-3.8952146643239303,33.33346375053797,-29.890286398710884,2.47163836866365,12,-0.8400039672851562,-5.100006103515625,-14.40500259399414,-13.400001525878935,3.019989013671875,3,-0.05103218289810463,-1.2469105568532541,138.22000122070312,1.1592848655071837,138.75999450683594,1.2750004768353391,140.94000244140625,-0.05103218289810463
5895,2022-12-02,140.5,140.6199951171875,138.32000732421878,139.05999755859378,836361.0,0.007024051731143066,1.7380926430517374,35.99237223493445,61.72838730946132,66.53520261544674,-1.4255625113200097,-3.4984875771561406,-14.042347873450439,-11.908515437299513,24.238634233735016,2.2999877929687216,2.8872032262869425,2.9319992065429688,-1.790543387423952,7.6545418005098895,0.5707279095595084,5.293270503526429,-4.485498061319959,65.142822265625,3.865200831632535,2.3612712969834595,12,-1.6300048828125,-6.0800018310546875,-15.384998321533203,-14.599998474121094,1.1999969482421875,4,-0.039145907473309594,4.999872846334914,139.52000427246094,-1.2469105568532541,138.22000122070312,1.1592848655071837,138.75999450683594,-0.039145907473309594
5896,2022-12-05,140.24000549316406,140.86000061035156,139.3800048828125,140.5,593457.0,-0.0018504947105760783,2.0204126119112495,-0.1805514347475982,60.43361442183537,65.39398711081084,-0.6648508709525345,-2.877228023409373,-13.313437534228143,-11.555373878813924,24.66543921629112,1.4799957275390625,3.2330915777812947,2.349004364013666,-2.161579823615284,6.8595885516426165,0.09371227019917683,4.6042964578281556,-3.8591739637735714,76.51533104066121,15.383037138665685,2.2552920938144783,12,-0.9500045776367188,-5.82000732421875,-14.695003509521484,-14.340003967285156,4.2599945068359375,0,-0.039788944755330014,1.7380926430517374,140.5,4.999872846334914,139.52000427246094,-1.2469105568532541,138.22000122070312,-0.039788944755330014
5897,2022-12-06,139.5,141.5800018310547,139.1199951171875,140.08000183105472,793231.0,-0.005276707531219671,-2.671620036666325,2.2308234051295184,59.229745119415746,63.67135219617617,0.5745208787582499,-1.8492679069159976,-12.095065426098927,-10.758471069962809,25.03886898000497,2.4600067138671875,3.285372505101293,1.3659988403320256,-2.92547105628708,5.657468736951131,-0.7797361079775271,3.5117337886415783,-2.774818655341676,38.095194844710065,-22.182358451901926,2.145734948309548,12,0.6699981689453125,-5.0800018310546875,-13.954998016357422,-13.599998474121094,3.9600067138671875,1,-0.008745528463821706,2.0204126119112495,140.24000549316406,1.7380926430517374,140.5,4.999872846334914,139.52000427246094,-0.008745528463821706
5898,2022-12-07,138.1199951171875,139.08000183105472,137.17999267578122,138.10000610351562,869778.0,-0.009892508120519672,-1.043003166581895,-0.03446370787403477,61.012319754189384,62.34547613704262,1.9144248205312522,-0.19908950537850956,-10.300894932704892,-9.321671147773714,24.92636533898078,2.3200073242187784,3.299782619694696,-0.19200592041016762,-4.140953980134952,3.756942139314617,-2.16647995027256,1.7824681094522248,-1.0711249461774344,21.363647397862202,-41.331818896125675,1.9744740298623933,12,1.529998779296875,-3.6999969482421875,-12.324995040893555,-13.079994201660156,4.0800018310546875,2,-0.00376476275741755,-2.671620036666325,139.5,2.0204126119112495,140.24000549316406,1.7380926430517374,140.5,-0.00376476275741755
5899,2022-12-08,138.0,138.3800048828125,136.8800048828125,138.24000549316406,745422.0,-0.0008687744094234562,4.7691833680565745,-12.006870229007633,55.230777717916304,60.433134984984086,1.754937784718436,-0.036880569024333454,-9.671902176243464,-9.147237553580624,24.36446104495707,1.5,3.1986559472859426,-0.3400009155273551,-4.270815466973545,3.5908136359188347,-2.30540819125045,1.6254063601957398,4.1199951171875,23.829698817280754,-37.91557586706095,1.9654072757231011,12,1.3000030517578125,-3.5800018310546875,-12.100000381469727,-13.639999389648438,6.220001220703125,3,0.02376810709635424,-1.043003166581895,138.1199951171875,-2.671620036666325,139.5,2.0204126119112495,140.24000549316406,0.02376810709635424
5900,2022-12-09,136.83999633789062,137.55999755859378,134.25999450683594,135.5,960648.0,-0.008405823638473753,1.3741039574070744,-5.583190285459978,50.84982406999161,58.45655408321278,2.4411139122319128,1.3299239444492628,-8.065848342987692,-7.948568252050393,23.393290233233937,3.7400054931640625,2.681248612570556,-1.5880043029785043,-5.283270979454642,2.1072623734976332,-3.435637641216573,0.2596290352595645,5.175198974609373,35.24589138754784,-26.02900604463619,1.8476333382380628,12,1.0800018310546875,-0.5999984741210938,-10.479995727539062,-12.479995727539062,7.839996337890625,4,0.04165446580521337,4.7691833680565745,138.0,-1.043003166581895,138.1199951171875,-2.671620036666325,139.5,0.04165446580521337
5901,2022-12-12,136.19999694824222,137.27999877929688,135.66000366210938,136.36000061035156,721363.0,-0.0046769906955280716,-1.6129159283323489,-0.11940604431891112,48.29467982572094,57.039005766991174,2.612798561852202,2.0033268636138075,-6.985776320904819,-7.266526073775282,22.19640587167341,1.6199951171875,2.09385656433102,-2.184003448486294,-5.966773509314436,1.5987666123418478,-4.075388478900379,-0.2926184180722089,5.504990332031213,26.502739074968495,-31.421016889669012,1.8913850304140774,12,1.7200012207030966,1.1299972534179403,-8.769996643066435,-11.839996337890653,8.120010375976534,0,0.040381792387925275,1.3741039574070744,136.83999633789062,4.7691833680565745,138.0,-1.043003166581895,138.1199951171875,0.040381792387925275
5902,2022-12-13,138.19999694824222,140.39999389648438,135.63999938964844,136.63999938964844,976234.0,0.014684288141063817,-1.674156051228419,-9.749761586879652,44.67150715659652,56.18684742923475,0.5867077817400741,0.08984165855994775,-8.675869075265524,-9.215619937039605,21.107379857467212,4.7599945068359375,1.4922751532404277,-0.23600311279292896,-3.9762822831547453,3.5042760575688874,-2.106142697973837,1.6341364723879792,3.2071906210937016,64.16942724862183,10.754364333564354,1.8701395851809084,12,-0.2799987792969034,-0.7500000000000284,-10.709999084472685,-13.779998779296903,6.600006103515597,1,0.04558613017999713,-1.6129159283323489,136.19999694824222,1.3741039574070744,136.83999633789062,4.7691833680565745,138.0,0.04558613017999713
5903,2022-12-14,138.16000366210938,138.27999877929688,136.8800048828125,138.1199951171875,943721.0,-0.0002893870261648779,9.0,0.025646543291990613,38.7459568460394,53.3552013579074,0.6898393867311086,0.25639313989148604,-8.286516431408245,-9.124436264024496,20.394457876186664,1.399993896484375,0.9801138542958086,-0.3479965209961051,-4.00367302786907,3.3076799858768595,-2.1758347744325874,1.4798417324403772,2.9612961847265353,63.51807073219828,14.002687223830335,1.8278382534364837,12,-0.2400054931640625,-0.5500030517578125,-10.340003967285156,-13.410003662109375,6.67999267578125,2,0.03836134128021418,-1.674156051228419,138.19999694824222,-1.6129159283323489,136.19999694824222,1.3741039574070744,136.83999633789062,0.03836134128021418
5904,2022-12-15,134.08000183105472,137.47999572753906,133.74000549316406,137.17999267578122,1033971.0,-0.02953099104595358,1.0216180103347452,-77.48321891685595,26.783478871154912,49.472433753651124,4.377351339259036,4.502667530259686,-3.84255757378088,-5.082234181188738,20.111282357951453,4.4199981689453125,0.6319009601489256,-4.386998748779263,-8.226809643955363,-0.5471878536031625,-6.306904196367299,-2.467093301191227,6.766845802181194,5.105059007627544,-37.54642779872516,1.9199054475880477,12,3.580001831054659,3.5299987792968466,-5.860000610351591,-8.93000030517581,9.559997558593722,3,0.060560821944341425,9.0,138.16000366210938,-1.674156051228419,138.19999694824222,-1.6129159283323489,136.19999694824222,0.060560821944341425
5905,2022-12-16,132.75999450683594,134.46000671386722,132.03999328613278,134.0,1732252.0,-0.009844923226373647,1.2407335457300426,0.4000029533227415,25.56748730485573,45.59841962954228,5.01093090548747,5.815240966090073,-2.085833015218384,-3.8221370590943593,20.008316634125915,2.420013427734432,0.4821004672694471,-5.513005828857416,-10.06710091372679,-0.9589107439880422,-7.790053371292117,-3.235958286422715,7.6604425979956545,8.612454164317015,-27.879844026375878,2.2770475424346905,12,4.0500030517578125,4.319999694824219,-3.6399917602539062,-6.709991455078125,11.919998168945312,4,0.08632123522178281,1.0216180103347452,134.08000183105472,9.0,138.16000366210938,-1.674156051228419,138.19999694824222,0.08632123522178281
5906,2022-12-19,133.10000610351562,133.75999450683594,132.60000610351562,133.52000427246094,562190.0,0.0025610998097937987,1.5778131940794493,0.3387067003014828,31.006761994783346,42.462532615694236,3.9689807703065583,5.480565187634539,-1.9929361064765203,-4.195461803037404,19.86060940486275,1.1599884033203125,-0.01319058766893022,-4.997994232177746,-10.063095141961583,0.06710667760609113,-7.530544687069664,-2.4654437772858273,6.649995495820065,12.679578229579347,-22.326553680259053,2.532550454891913,12,3.1199874877929688,3.9799880981445312,-3.9800033569335938,-7.0500030517578125,13.039993286132812,0,0.08700214907022286,1.2407335457300426,132.75999450683594,1.0216180103347452,134.08000183105472,9.0,138.16000366210938,0.08700214907022286
5907,2022-12-20,133.60000610351562,133.97999572753906,131.86000061035156,132.53999328613278,697609.0,0.0037565738322440367,1.3296751205198072,-2.5238510445050633,34.454945546923284,39.51171325933134,2.8430288141619826,4.992375485163052,-2.0285280650786035,-4.716944944487068,19.61311313493714,2.1199951171875,-0.5533353965072934,-4.342994689941406,-9.765355135441695,1.0793657555588823,-7.054174912691565,-1.6318144671912478,5.533194830763819,27.102897031665563,-11.821882878693899,2.711180222750151,12,2.5299911499023438,3.3899917602539062,-4.230003356933594,-7.3000030517578125,13.739990234375,1,0.08023952642934074,1.5778131940794493,133.10000610351562,1.2407335457300426,132.75999450683594,1.0216180103347452,134.08000183105472,0.08023952642934074
5908,2022-12-21,135.5,135.8800048828125,133.5,133.66000366210938,752632.0,0.014221510551520655,-1.2037044886195059,1.7358246124170027,36.99869816726823,37.48592664259266,0.5948610419107752,2.914155170473123,-3.4163417767571502,-6.637810677134439,18.454424715215747,2.3800048828125,-1.0560455196396958,-2.2350006103515625,-7.699033019649562,3.229031798946437,-4.967016815000562,0.49701559429743725,2.905880901886661,64.76872868654836,24.098314362205457,2.732016204649003,12,0.6299972534179688,1.4899978637695312,-5.659996032714844,-8.729995727539062,12.759994506835938,2,0.06863470886906131,1.3296751205198072,133.60000610351562,1.5778131940794493,133.10000610351562,1.2407335457300426,132.75999450683594,0.06863470886906131
5909,2022-12-22,133.63999938964844,136.1199951171875,133.17999267578122,135.33999633789062,448725.0,-0.013726941773812285,-1.244267784863547,-0.9239132237573184,29.00858096163921,35.05912185277573,1.9795236769470534,4.424486933716935,-1.0855180298476057,-4.82663474942305,16.829875240484622,2.9400024414062784,-1.5769804158713328,-3.729000854492199,-9.263649297192273,1.8056475882078757,-6.496325075842236,-0.9616766331421616,4.111293483084722,41.78406278319239,4.035363970591348,2.7673242213500417,12,2.4899978637695312,3.3499984741210938,-2.889995574951172,-6.8699951171875,14.199996948242188,3,0.08380722088741432,-1.2037044886195059,135.5,1.3296751205198072,133.60000610351562,1.5778131940794493,133.10000610351562,0.08380722088741432
5910,2022-12-23,133.69999694824222,134.05999755859378,133.02000427246094,133.6199951171875,354195.0,0.0004489491085588604,1.59997329722089,-0.04705998510023124,29.739768868317086,32.99746507973086,1.595008729643638,3.952834817487229,-0.6836306253331088,-4.930494181064006,15.052781731972386,1.039993286132841,-2.064445919988742,-3.2790031433105185,-8.685782657516313,2.127776370895276,-5.98239290041343,-0.5756133862076069,3.462166698252787,43.19245799350313,9.920033817379057,2.7033897571029026,12,2.430000305175753,3.2900009155273153,-2.404994964599638,-6.929992675781278,12.360000610351534,4,0.07434556969551909,-1.244267784863547,133.63999938964844,-1.2037044886195059,135.5,1.3296751205198072,133.60000610351562,0.07434556969551909
5911,2022-12-27,133.91999816894528,135.47999572753906,133.91999816894528,134.58000183105472,333582.0,0.001645484111628237,-3.7272390992737345,-8.249856952124425,32.13829025479804,31.604885423975475,1.1371628050523839,3.351795148000349,-0.4354702177863601,-5.2126838025855875,13.566113476258762,1.7799987792968466,-2.4607204444058652,-2.7080017089843977,-7.940731449359248,2.5247280313904525,-5.324366579171823,-0.0916368387969726,2.7119491739353805,48.35681255663781,15.046115455044216,2.6163648701874287,12,1.1500015258789347,3.069999694824247,-1.779994964599581,-7.149993896484347,11.740005493164091,1,0.08034643558807253,1.59997329722089,133.69999694824222,-1.244267784863547,133.63999938964844,-1.2037044886195059,135.5,0.08034643558807253
5912,2022-12-28,133.36000061035156,134.46000671386722,133.36000061035156,133.97999572753906,314318.0,-0.004181582782634585,-2.5484347312464,0.9393813288943565,33.918940792817594,31.068550306950822,1.0486873091698783,3.674910536469099,0.5590830167333252,-4.708224219231454,12.581965848926584,1.1000061035156534,-2.7460900567625117,-2.997999572753912,-8.323970874456649,2.3279717289488246,-5.66098522360528,-0.33501392190254364,2.794752059276192,10.967656193856104,-22.86886737521679,2.6629856508513736,12,1.30999755859375,3.6299972534179688,-1.1399955749511719,-6.589996337890625,13.339996337890625,2,0.0958308242411996,-3.7272390992737345,133.91999816894528,1.59997329722089,133.69999694824222,-1.244267784863547,133.63999938964844,0.0958308242411996
5913,2022-12-29,134.69999694824222,134.69999694824222,132.91999816894528,133.58000183105472,365089.0,0.010047962895604945,2.1785831062671317,-1.8064579641661744,39.70036775386311,32.50376018280729,-0.9317039734125956,2.168882828846307,-0.3540650951371447,-6.118245683529267,11.65343324780235,1.7799987792969318,-2.9271790156771544,-1.4820030212402173,-6.7814719979160145,3.81746595543558,-4.13173750957813,1.1677314670976955,1.025280515457922,55.625014901176684,19.674923927621137,2.6497344883378995,12,-0.7099990844726847,2.2900009155273153,-2.049991607666044,-7.929992675781278,10.620010375976534,3,0.09383815646636773,-2.5484347312464,133.36000061035156,-3.7272390992737345,133.91999816894528,1.59997329722089,133.69999694824222,0.09383815646636773
5914,2022-12-30,132.39999389648438,134.36000061035156,132.33999633789062,133.77999877929688,490205.0,-0.01707500448304844,-1.6933390299479167,-1.2321525885558584,37.06293271017732,33.78103189450969,1.2347787493145859,4.119322608585264,2.301345564898895,-3.8975628792899784,10.754081481986178,2.360000610351591,-3.284650746167955,-3.4260055541992074,-8.737905484630375,1.8858943762319598,-6.081955519414805,-0.7700555889836096,2.938755881880894,1.9107506450970198,-32.71860714459452,2.6559499652155885,12,1.5900039672851562,4.590003967285156,0.6800041198730469,-5.2599945068359375,11.240005493164062,4,0.11978852976950694,2.1785831062671317,134.69999694824222,-2.5484347312464,133.36000061035156,-3.7272390992737345,133.91999816894528,0.11978852976950694
5915,2023-01-02,135.0,135.0,133.33999633789062,133.74000549316406,584325.0,0.019637509239980977,1.6349379352104148,-0.9130362671384343,46.86193436968539,35.54271771394325,-1.1332397425822194,1.144839944877674,0.11427470234400516,-6.576307354137157,9.450243040501428,2.600006103515625,-3.5341106163064637,-0.5509994506836051,-5.39272224312154,4.29072334175433,-2.9718608469025583,1.869861945535348,-3.1399993896484375,84.71350889043313,47.02972794415707,2.420861396218963,1,-1.0100021362304688,1.9899978637695312,-0.7499980926513672,-6.909996032714844,9.360000610351562,0,0.09511108398437496,-1.6933390299479167,132.39999389648438,2.1785831062671317,134.69999694824222,-2.5484347312464,133.36000061035156,0.09511108398437496
5916,2023-01-03,134.66000366210938,136.60000610351562,134.19999694824222,134.75999450683594,748439.0,-0.002518491391782396,-3.7058805929961527,-0.07935815924916742,39.8625660798822,36.14356443982757,-0.6131677556500961,1.1018550192476937,0.8002010999903746,-6.342734530218252,8.150748419839784,2.400009155273409,-3.2120549260547477,-0.6119956970214844,-4.930891825516596,3.7069004314736276,-2.7714437612690404,1.5474523672260716,-2.7372030639648415,54.46014098229125,19.295206413884955,2.1594480642475578,1,-0.19000244140625,2.1299972534179688,-0.11500740051269531,-6.3800048828125,11.979995727539062,1,0.08465760869195726,1.6349379352104148,135.0,-1.6933390299479167,132.39999389648438,2.1785831062671317,134.69999694824222,0.08465760869195726
5917,2023-01-04,138.27999877929688,138.5,135.60000610351562,135.60000610351562,920791.0,0.02688248194520204,-1.1641804641417477,-26.802380589043185,50.285159383208665,37.619837908265396,-3.9107496057466733,-2.755501877491099,-2.6915969167966978,-10.030980959104596,6.80289165036887,3.839996337890625,-2.629642758007492,3.0689994812011605,-1.027179838605889,7.16517880100821,1.0209098212976357,5.117089141104685,-6.170109960937509,96.4285537351809,62.1712094600975,2.048089659903519,1,-2.8600006103515625,-1.55999755859375,-3.2750015258789062,-10.0,6.94000244140625,2,0.053370009748057834,-3.7058805929961527,134.66000366210938,1.6349379352104148,135.0,-1.6933390299479167,132.39999389648438,0.053370009748057834
5918,2023-01-05,137.60000610351562,138.30000305175778,136.47999572753906,138.03999328613278,848985.0,-0.004917505653630805,2.791655408090446,-0.1641747705481686,59.97733671840863,41.06081077012867,-3.2425311909077266,-2.2308391681783064,-1.8989819392865854,-9.412390253484148,6.306785702684577,1.8200073242187216,-2.2077161539987458,2.41500625610351,-1.6094016770020119,6.439414189209032,0.40280228955074904,4.427210222656271,-5.106710614257821,85.3897181584436,45.48490986815477,2.0122039665527582,1,-2.1800079345703125,-0.8800048828125,-1.5250091552734375,-9.32000732421875,4.720001220703125,3,0.06613365146132844,-1.1641804641417477,138.27999877929688,-3.7058805929961527,134.66000366210938,1.6349379352104148,135.0,0.06613365146132844
5919,2023-01-06,141.27999877929688,141.27999877929688,137.58000183105472,137.97999572753906,764719.0,0.02674413163188971,1.2424203191395728,-7.50022542049641,71.30002693178325,45.678617221624904,-6.3975965095952745,-5.957971555001677,-5.385161642906382,-13.147699034058064,6.244783360366623,3.699996948242159,-1.7621803953628614,5.9309989929199105,1.2155775343169921,10.646420451522829,3.5732882636184513,8.28870972222137,-8.426301019394543,100.0,53.81796113378496,2.3577107293014645,1,-4.470001220703125,-4.55999755859375,-4.880001068115234,-13.0,3.44000244140625,4,0.028595757218493834,2.791655408090446,137.60000610351562,-1.1641804641417477,138.27999877929688,-3.7058805929961527,134.66000366210938,0.028595757218493834
5920,2023-01-09,142.5399932861328,143.47999572753906,141.1999969482422,141.9199981689453,780368.0,0.008918420991808285,-1.2135936712986282,0.18787713449454152,72.56214574500132,50.17015672053638,-7.008819906294235,-7.13484886496596,-6.488155191335409,-14.457521820252822,7.464424416677898,2.279998779296875,-1.4317039075570506,6.905993652343739,1.221665866050671,12.590321438636806,4.063829759197205,9.748157545490272,-9.012191444678905,89.87066201448924,37.82111587048834,2.8421638931465383,1,-4.629997253417969,-4.8699951171875,-5.989994049072266,-14.259994506835938,1.9000091552734375,0,0.00771717521627413,1.2424203191395728,141.27999877929688,2.791655408090446,137.60000610351562,-1.1641804641417477,138.27999877929688,0.00771717521627413
5921,2023-01-10,141.6999969482422,143.1999969482422,141.3000030517578,143.17999267578125,577968.0,-0.005893057229239718,1.4999849420268032,-2.387108682811577,69.04986962541261,54.07359325749139,-5.530795480038108,-6.178451867554486,-5.461575391998792,-13.601530575477625,8.749976391188213,1.899993896484375,-0.7657604115264576,5.790997314453136,-0.5075987993620856,12.089593428268358,2.6416992575455254,8.940295371360747,-7.1769757181797615,77.41115326002134,21.288715843162578,3.1492980569076137,1,-3.7900009155273438,-4.029998779296875,-5.055000305175781,-13.419998168945312,4.0800018310546875,1,0.01877207988283147,-1.2135936712986282,142.5399932861328,1.2424203191395728,141.27999877929688,2.791655408090446,137.60000610351562,0.01877207988283147
5922,2023-01-11,144.5,145.05999755859375,141.5800018310547,141.97999572753906,1158076.0,0.01976007841962457,-1.09638797861926,-1.7027105048817957,70.3068838154731,57.47431726433693,-7.358203276011409,-8.940667241691784,-8.023782095283849,-16.352488728276853,9.176764892874683,3.4799957275390625,0.003678442504309487,8.276000213623036,0.9488250783597039,15.603175348886367,4.612412645991384,11.939587781254687,-9.081281320189902,93.47322332068882,36.856381638483825,3.663587567631659,1,-5.8000030517578125,-6.040000915527344,-7.645000457763672,-16.220001220703125,3.8800048828125,2,0.014809684357428576,1.4999849420268032,141.6999969482422,-1.2135936712986282,142.5399932861328,1.2424203191395728,141.27999877929688,0.014809684357428576
5923,2023-01-12,143.4600067138672,145.05999755859375,143.10000610351562,145.0399932861328,697246.0,-0.007197185371161319,1.4197498304573883,-0.6269777355268814,73.00848887693988,61.46826794953279,-5.526048962703612,-7.887656621236545,-6.693856771188621,-15.28911865958824,9.626617575516185,1.959991455078125,0.7380472407248249,6.971006774902349,-1.005574567460286,14.947588117264985,2.9827161037210317,10.959297446083667,-6.8843345686030375,78.60973584736298,19.285649437843112,3.988290671181318,1,-4.260009765625,-5.000007629394531,-6.165008544921875,-15.180007934570312,5.959991455078125,3,0.012268189212804481,-1.09638797861926,144.5,1.4999849420268032,141.6999969482422,-1.2135936712986282,142.5399932861328,0.012268189212804481
5924,2023-01-13,142.1999969482422,144.47999572753906,142.02000427246094,143.55999755859375,818759.0,-0.008783003671107514,-1.8604785266276913,0.8607671952562146,68.85538661503672,63.911984865682925,-3.05051194366888,-6.311732010027498,-5.164829188041381,-14.010267122382828,10.992398409342224,2.459991455078125,1.500855735291367,5.30499725341798,-2.9760945383144133,13.586089045150374,1.1644513575517692,9.445543149284191,-4.606205753378475,25.9067316548668,-33.99316809749298,4.140545895866198,1,-2.5699996948242188,-3.7399978637695312,-5.165000915527344,-13.919998168945312,9.8800048828125,4,0.0008439548421386167,1.4197498304573883,143.4600067138672,-1.09638797861926,144.5,1.4999849420268032,141.6999969482422,0.0008439548421386167
5925,2023-01-16,144.22000122070312,144.75999450683594,143.0,143.33999633789062,564215.0,0.014205374935388981,-1.2564067451778238,-0.6470621234390602,71.15860940541458,67.3893230129643,-4.051141209321855,-7.830641598479843,-6.968680555366461,-15.9602128185183,11.898023939946864,2.55999755859375,2.189899612113436,6.752001190185553,-1.9019188556064819,15.405921235977587,2.4250411672895495,11.078961213081556,-5.730265262191807,77.65963922650812,15.62629622842713,4.326960022896013,1,-3.8899993896484375,-5.760002136230469,-7.3600006103515625,-15.94000244140625,6.6999969482421875,0,0.003466925501094842,-1.8604785266276913,142.1999969482422,1.4197498304573883,143.4600067138672,-1.09638797861926,144.5,0.003466925501094842
5926,2023-01-17,144.67999267578125,145.8000030517578,143.13999938964844,144.3000030517578,701030.0,0.0031895122117922003,1.0305291051512768,0.4318039950062422,73.34984272226137,69.95206560619238,-3.2858690990247794,-7.777356976139231,-7.230441991574992,-16.324405710140468,12.948788386786484,2.660003662109375,3.2167668491017025,6.632993316650385,-2.3342892063344607,15.60027583963523,2.149352055157948,11.116634578142822,-5.401825325260035,73.45947744086317,4.76150054674153,4.483641261492426,1,-3.5399932861328125,-5.8499908447265625,-7.599994659423828,-16.399993896484375,4.94000244140625,1,-0.0016587658731280763,-1.2564067451778238,144.22000122070312,-1.8604785266276913,142.1999969482422,1.4197498304573883,143.4600067138672,-0.0016587658731280763
5927,2023-01-18,144.32000732421875,145.24000549316406,142.8000030517578,144.63999938964844,874144.0,-0.002488148809692059,2.21052050394017,-0.8421073766212906,70.67933204973866,71.14117619856238,-2.2115782876536514,-6.928295068995055,-6.70004724063196,-15.859523439186262,13.747444576947435,2.44000244140625,3.927741272418359,5.737007904052746,-3.3911636299156953,14.865179438021187,1.1729221370685252,10.301093671036966,-4.128782975524416,60.84666123055311,-9.112317447713622,4.564085766984222,1,-2.6300048828125,-5.4900054931640625,-6.695011138916016,-16.040008544921875,4.2599945068359375,2,0.010116348260696961,1.0305291051512768,144.67999267578125,-1.2564067451778238,144.22000122070312,-1.8604785266276913,142.1999969482422,0.010116348260696961
5928,2023-01-19,144.8000030517578,145.27999877929688,143.3000030517578,143.33999633789062,1133388.0,0.0033259125774622866,-1.5714342333415903,-4.562634113776167,78.91799024830455,71.98761656706475,-1.746513654049437,-7.036604601182262,-6.997963411119912,-16.19244498005301,15.317588971883142,1.9799957275390625,4.904535174300804,5.752003479003918,-3.6580521142288376,15.162059072236673,1.04697568238754,10.457031275620295,-3.8235496846345995,73.54496500165504,-4.814217405847899,4.7050277966163785,1,-1.3000030517578125,-5.970001220703125,-7.1150054931640625,-16.520004272460938,2.94000244140625,3,0.024723769030412512,2.21052050394017,144.32000732421875,1.0305291051512768,144.67999267578125,-1.2564067451778238,144.22000122070312,0.024723769030412512
5929,2023-01-20,144.83999633789062,145.44000244140625,144.39999389648438,145.3000030517578,840266.0,0.00027619672161560693,1.8108130399818545,-0.3150716428205637,76.05938984059044,72.37619924435243,-1.372777539208613,-6.529258666613146,-6.94450369886664,-16.057452280155303,16.876331397650464,1.040008544921875,5.458975629488549,5.231996917724615,-4.155982055819237,14.619975891268467,0.538007430952689,9.925986404496541,-3.188246014918576,67.99977620442709,-9.1608935587751,4.693989486771929,1,-1.2899932861328125,-6.0099945068359375,-7.0749969482421875,-16.55999755859375,6.760009765625,4,0.03162111258529876,-1.5714342333415903,144.8000030517578,2.21052050394017,144.32000732421875,1.0305291051512768,144.67999267578125,0.03162111258529876
5930,2023-01-23,143.63999938964844,144.5,142.82000732421875,144.47999572753906,507792.0,-0.008284983282123015,2.8181439866833125,1.826052343516768,72.74574719964875,72.78685230815645,-0.0003748991340160046,-4.792092680793473,-5.586989509767193,-14.70938610931276,18.144390510572848,2.019989013671875,5.880441696043135,3.5349998474121094,-5.584667238564663,12.654666933388881,-1.0248336955762625,8.094833390400481,-1.4074936846463686,27.9998779296875,-49.88285722895213,4.559833542988385,1,0.0500030517578125,-4.80999755859375,-6.004997253417969,-15.360000610351562,6.9199981689453125,0,0.058758023372802226,1.8108130399818545,144.83999633789062,-1.5714342333415903,144.8000030517578,2.21052050394017,144.32000732421875,0.058758023372802226
5931,2023-01-24,144.67999267578125,144.94000244140625,143.25999450683594,144.0,539785.0,0.0072402763196319775,1.7999847413661563,-0.8095186194368755,68.6480632121459,72.60253890778677,-0.6405641091619145,-5.254018563260786,-6.518608920111035,-15.525420057588377,19.612090640666928,1.6800079345703125,5.776287802372622,4.036993408203131,-4.811878098206421,12.885864914612682,-0.3874423450016593,8.46142916140792,-1.9480373422333628,71.21174464641794,-4.146405043486709,4.4244357532047776,1,-0.769989013671875,-5.8499908447265625,-7.734996795654297,-16.399993896484375,4.6400146484375,1,0.0431297056196811,2.8181439866833125,143.63999938964844,1.8108130399818545,144.83999633789062,-1.5714342333415903,144.8000030517578,0.0431297056196811
5932,2023-01-25,146.13999938964844,146.13999938964844,144.13999938964844,145.10000610351562,586354.0,0.010091282746599095,2.846178675704623,1.529418364599228,73.8015995400238,72.69066231479609,-2.0601155076423083,-6.015928384039427,-7.853621010780216,-16.766990446266902,21.514106385767136,2.0,5.565456703167712,4.858000183105474,-3.6141899321939377,13.330190298404887,0.6219051254557826,9.094095240755166,-3.3199920654296875,100.0,24.840428815479058,4.2360950576497025,1,-2.05999755859375,-7.1399993896484375,-9.490005493164062,-17.860000610351562,3.4199981689453125,2,0.023812753127639308,1.7999847413661563,144.67999267578125,2.8181439866833125,143.63999938964844,1.8108130399818545,144.83999633789062,0.023812753127639308
5933,2023-01-26,147.33999633789062,147.74000549316406,145.77999877929688,146.0,777094.0,0.008211283380689549,-1.2022562449637388,1.2884663350793022,69.59900669572359,72.77328676820574,-2.963500207648906,-6.556573786377157,-8.897917384095479,-17.765541651050427,23.541174970631598,1.9600067138671875,5.543734307069599,5.42599716186524,-2.8626586455821155,13.714652969312596,1.2816692581415623,9.570325065588918,-4.0800018310546875,91.86972959058669,19.032227323583328,4.14432790372368,1,-2.0699920654296875,-7.299995422363281,-10.779998779296875,-19.05999755859375,3.0200042724609375,3,0.008415946273816921,2.846178675704623,146.13999938964844,1.7999847413661563,144.67999267578125,2.8181439866833125,143.63999938964844,0.008415946273816921
5934,2023-01-27,148.25999450683594,148.32000732421875,147.17999267578125,147.9199981689453,744014.0,0.006244049082474001,3.9563486798460925,0.25372930378737846,68.91539223858666,72.52404041633596,-3.278229009339583,-6.563997785523867,-9.589641057927906,-18.462967457444705,25.50668319540702,1.1400146484375,5.289424160153942,5.552995300292963,-1.8952401107868013,13.001230711372727,1.8288775947530667,9.27711300583286,-4.193598022460947,98.90885786576705,27.059951461749463,3.7241177055398857,1,-2.6999893188476562,-7.92999267578125,-11.699996948242188,-19.979995727539062,0.5800018310546875,4,-0.0035072779774580898,-1.2022562449637388,147.33999633789062,2.846178675704623,146.13999938964844,1.7999847413661563,144.67999267578125,-0.0035072779774580898
5935,2023-01-30,147.83999633789062,149.05999755859375,146.94000244140625,147.89999389648438,838370.0,-0.0028328489444665594,-1.2795825949990156,-0.17646530832061755,70.88439935767617,72.2501022647154,-2.5599384271041288,-5.410117133208729,-8.99763644350324,-17.82696635826062,27.92173687063778,2.1199951171875,5.054449149707011,4.490997314453125,-2.3488018283737233,11.330796457279973,1.0710977430397008,7.910896885866549,-2.9228776855468936,78.96550726239052,7.497143791063152,3.4198995714134273,1,-1.9099960327148438,-7.1399993896484375,-11.279998779296875,-19.55999755859375,1.9600067138671875,0,0.025432967118258265,3.9563486798460925,148.25999450683594,-1.2022562449637388,147.33999633789062,2.846178675704623,146.13999938964844,0.025432967118258265
5936,2023-01-31,146.05999755859375,148.0800018310547,144.33999633789062,147.75999450683594,892806.0,-0.012040035331363663,2.1965700498842553,28.33443540183113,55.70176123498377,70.58592772974261,-0.6298335746992905,-2.879924356834948,-7.06147925936321,-15.892133401086369,29.542200584726295,3.7400054931640625,4.965046982556402,2.1409988403320312,-3.4328390724241444,7.714836753088207,-0.6459201160460566,4.927917796710119,3.0,39.0243675508704,-28.435283277654385,2.7869189563780816,1,-0.1199951171875,-5.3600006103515625,-9.5,-17.779998779296875,2.9600067138671875,1,0.030809256984923428,-1.2795825949990156,147.83999633789062,3.9563486798460925,148.25999450683594,-1.2022562449637388,147.33999633789062,0.030809256984923428
5937,2023-02-01,145.66000366210938,146.60000610351562,145.1199951171875,145.66000366210938,453214.0,-0.002738558833152882,-1.740717716869172,-0.0,58.43559520563734,68.31010605833517,-0.022095489108096444,-2.001298130862807,-6.509978770996298,-15.315066631422212,30.573175185753897,1.480010986328125,4.609602946603019,1.3720046997070199,-3.5714861278105445,6.315495527224584,-1.0997407140517623,3.843750113465802,3.399993896484375,27.966249636310735,-36.50982137503078,2.471745413758781,2,0.279998779296875,-4.9600067138671875,-9.6300048828125,-15.810005187988281,4.67999267578125,2,0.025127032610815725,2.1965700498842553,146.05999755859375,-1.2795825949990156,147.83999633789062,3.9563486798460925,148.25999450683594,0.025127032610815725
5938,2023-02-02,146.6999969482422,147.52000427246094,145.75999450683594,146.3000030517578,850663.0,0.00713986859800797,-1.378373920036291,100.0,67.55077555917387,67.3647044715111,-0.8540434285505114,-2.450211155306391,-7.478681377572229,-16.158006788231432,31.76550615492214,1.8600006103515625,4.174237421379161,1.95699844360351,-1.9640373098083899,5.87803419701541,-0.0035194331024399617,3.91751632030946,2.2656005859375057,50.0,-18.555304857506485,1.9605178767059521,2,-0.7599945068359375,-6.0,-10.869998931884766,-16.849998474121094,2.160003662109375,3,0.019495573754923834,-1.740717716869172,145.66000366210938,2.1965700498842553,146.05999755859375,-1.2795825949990156,147.83999633789062,0.019495573754923834
5939,2023-02-03,145.32000732421875,145.67999267578125,143.55999755859375,145.6199951171875,1106949.0,-0.009406882431703956,9.095625635808748,-0.7499809262226291,54.51564974242819,65.33913808737547,0.6718483051075737,-0.7926764614082629,-6.083876210425103,-14.560482681405347,31.705022486795524,3.1399993896484375,3.8306179914966663,0.37500839233399574,-3.195439469321286,3.9454562539892777,-1.4102155384936452,2.1602323231616367,3.553078186035151,32.00017755681818,-33.941008571221126,1.785223930827645,2,0.8399887084960938,-4.6200103759765625,-9.830009460449219,-14.610008239746094,1.17999267578125,4,0.034682032976286914,-1.378373920036291,146.6999969482422,-1.740717716869172,145.66000366210938,2.1965700498842553,146.05999755859375,0.034682032976286914
5940,2023-02-06,143.63999938964844,144.4199981689453,142.94000244140625,144.39999389648438,628715.0,-0.011560747659626114,2.6999752045623606,2.533418107833164,46.11941301260905,62.83595473187138,2.628244194779569,1.0266009376489365,-4.425677368259244,-12.662517400819155,30.97111968202086,2.3800048828125,3.2246505686578075,-1.359999847412098,-4.806185722551362,2.086186027727166,-3.083092784981744,0.3630930901575482,5.020562602539059,13.61861928723041,-49.2494476668263,1.7230929375696333,2,2.3600006103515625,-2.44000244140625,-8.150001525878906,-12.930000305175781,5.7599945068359375,0,0.03620159405693313,9.095625635808748,145.32000732421875,-1.378373920036291,146.6999969482422,-1.740717716869172,145.66000366210938,0.03620159405693313
5941,2023-02-07,144.36000061035156,145.0800018310547,142.82000732421875,144.0,727593.0,0.005012539847970787,1.5111007502225235,-0.4736884373682414,50.14532482121332,60.207479763114655,2.0764383161629496,0.5439888597218783,-5.141517703407828,-13.149858771953177,30.284123067704776,2.2599945068359375,2.7726919263094487,-0.7729988098144531,-3.87062908643108,2.324631466802174,-2.321813948122781,0.7758163284938746,3.9573278087890458,32.765835873761034,-29.103870729869186,1.548815138308314,2,1.5800018310546875,-2.7300033569335938,-8.870002746582031,-13.210002899169922,2.720001220703125,1,0.037683585608243364,2.6999752045623606,143.63999938964844,9.095625635808748,145.32000732421875,-1.378373920036291,146.6999969482422,0.037683585608243364
5942,2023-02-08,146.63999938964844,148.5,145.5399932861328,145.6199951171875,755537.0,0.015793840188813135,-4.016926797098264,2.8333403975755522,55.91259715730904,58.686767592179706,-0.13988740978450664,-1.6521740765916206,-7.320497099896613,-15.138146947246383,29.500499535935397,4.1399993896484375,2.5151832944243893,1.4000000000000057,-1.7529140770876381,4.5529140770876495,-0.17645703854381622,2.9764570385438276,-3.8199920654296875,67.25346815529599,6.577198776146702,1.576457038543821,2,-0.6999969482421875,-4.30999755859375,-11.009998321533203,-15.28000259399414,3.1800079345703125,2,0.016230257042544105,1.5111007502225235,144.36000061035156,2.6999752045623606,143.63999938964844,9.095625635808748,145.32000732421875,0.016230257042544105
5943,2023-02-09,145.22000122070312,147.3800048828125,144.89999389648438,147.3800048828125,692027.0,-0.00968356638608625,1.296302575622713,-2.117641778987838,51.121621938103615,56.70968200323715,1.0591450117899797,-0.09861709836505383,-5.796488989139817,-13.484425530221642,28.568812856665932,2.480010986328125,2.3090934920326447,-0.10799789428710938,-3.1479517049069727,2.931955916332754,-1.627974799597041,1.4119790110228223,-2.399993896484375,42.253468155295984,-16.773667518157247,1.5199769053099246,2,0.720001220703125,-2.4500045776367188,-9.150001525878906,-12.94000244140625,2.0,3,0.0352568177534045,-4.016926797098264,146.63999938964844,1.5111007502225235,144.36000061035156,2.6999752045623606,143.63999938964844,0.0352568177534045
5944,2023-02-10,142.32000732421875,144.60000610351562,142.0399932861328,144.16000366210938,863913.0,-0.01996965894578806,-1.1333223132088908,0.8518487121886436,46.45924283863067,53.9957757233432,3.383783433093555,2.96272933851742,-2.8659482694156395,-10.30899447239392,27.722434939119044,3.1800079345703125,1.7766876413631678,-3.0139923095703125,-6.0283147173075236,0.0003300981668985514,-4.521153513438918,-1.506831105701707,6.17999267578125,4.334578127989456,-56.19587690611124,1.5071612038685998,2,2.9499893188476562,0.9999923706054688,-6.250007629394531,-7.9000091552734375,8.159988403320312,4,0.045952732922744044,1.296302575622713,145.22000122070312,-4.016926797098264,146.63999938964844,1.5111007502225235,144.36000061035156,0.045952732922744044
5945,2023-02-13,144.72000122070312,144.9199981689453,142.39999389648438,142.89999389648438,504843.0,0.016863362654394365,1.2702728709876967,-0.9891363839915082,50.10002151492541,53.37336019889228,0.5528098162965875,0.634653847481502,-5.238470419516943,-12.413286397255547,26.792792013581096,2.5999908447265625,1.3359163095811368,-0.6389984130859432,-3.6225556181826164,2.34455879201073,-2.130777015634294,0.8527801894624076,3.6507986450195347,41.486147821136946,-16.962308240697674,1.4917786025483415,2,0.5499954223632812,0.40999603271484375,-7.9550018310546875,-10.300003051757812,5.3000030517578125,0,0.01229960450720502,-1.1333223132088908,142.32000732421875,1.296302575622713,145.22000122070312,-4.016926797098264,146.63999938964844,0.01229960450720502
5946,2023-02-14,144.44000244140625,146.3000030517578,144.44000244140625,145.27999877929688,607200.0,-0.001934762140237023,-3.4285921889191644,-0.46153459203863306,45.483527041434755,51.93424151398087,0.6468716039235574,0.9441588101652769,-4.925305413818876,-11.816412448633116,25.695501904989314,1.8600006103515625,0.8047534430455698,-0.9069976806640625,-3.9039536874484497,2.0899583261203247,-2.405475684056256,0.5914803227281311,3.8041812927246212,37.15180589706706,-15.3780362176418,1.4984780033921992,2,0.8299942016601562,0.7399978637695312,-6.650005340576172,-9.340003967285156,6.739990234375,1,0.034339458399623046,1.2702728709876967,144.72000122070312,-1.1333223132088908,142.32000732421875,1.296302575622713,145.22000122070312,0.034339458399623046
5947,2023-02-15,145.77999877929688,146.5,144.0,144.32000732421875,785321.0,0.009277183018840063,-1.380945460886751,-1.7380926430517711,45.88607391192377,49.527052442064196,-0.753558093189298,-0.29602793884563994,-6.192024596344879,-12.824373253602346,24.66056161326097,2.5,0.2717067753136746,0.35999908447266193,-2.6025561811626403,3.322554350107964,-1.1212785483450034,1.8412767172903273,2.34010114587403,70.03740395413229,21.55501073114246,1.4812776328176578,2,-0.5100021362304688,-0.45999908447265625,-7.990001678466797,-10.680000305175781,5.55999755859375,2,0.008917567997280162,-3.4285921889191644,144.44000244140625,1.2702728709876967,144.72000122070312,-1.1333223132088908,142.32000732421875,0.008917567997280162
5948,2023-02-16,148.3800048828125,149.17999267578125,146.25999450683594,147.5,982907.0,0.017835135994560547,1.3548557786965938,0.6027465981062269,50.290723248470975,49.05761616495784,-3.4533503755896504,-2.7553455909540787,-8.642541941678758,-15.102594819842807,23.844367965586247,3.399993896484375,0.1985901618071182,2.7810050964355355,-0.44474326403818054,6.0067534569092516,1.1681309161986917,4.393879276672379,-6.3400115966796875,88.79568821632434,44.76310925713916,1.6128741802368578,2,-2.7700119018554688,-2.7800064086914062,-9.800006866455078,-12.490005493164062,1.220001220703125,3,0.0097048281036487,-1.380945460886751,145.77999877929688,-3.4285921889191644,144.44000244140625,1.2702728709876967,144.72000122070312,0.0097048281036487
5949,2023-02-17,149.4199981689453,149.72000122070312,146.67999267578125,147.4600067138672,1099214.0,0.007008985388254896,1.3750089407052428,2.227250658898599,53.71590900119357,49.90167127480056,-4.303117455144445,-3.6202350105959624,-9.514011129300826,-15.768058574283714,22.98943799603774,3.040008544921875,0.14275323755740033,3.5919982910156136,-0.032509541137869746,7.216506123169097,1.779744374938872,5.404252207092355,-7.237204895019545,95.90160175434208,53.96261219585952,1.8122539160767466,2,-3.5400009155273438,-3.5499954223632812,-10.59000015258789,-13.529998779296875,0.44000244140625,4,-0.01472357766832999,1.3548557786965938,148.3800048828125,-1.380945460886751,145.77999877929688,-3.4285921889191644,144.44000244140625,-0.01472357766832999
5950,2023-02-20,152.0800018310547,152.47999572753906,149.24000549316406,149.8000030517578,960552.0,0.017802193111405185,1.1038989348526134,1.1632697547683923,63.59533138290723,51.39611644832211,-6.302811713545509,-5.9189840601479204,-11.933710509567248,-18.063961521763474,23.242046821940665,3.239990234375,-0.06750484420280145,5.8300018310546875,1.4018735322669897,10.258130129842385,3.6159376816608244,8.04406598044855,-9.595720239257815,95.28308846683281,50.787058919947484,2.2140641493938533,2,-4.82000732421875,-4.82000732421875,-13.035003662109375,-16.19000244140625,-1.9199981689453125,0,-0.010520818544525468,1.3750089407052428,149.4199981689453,1.3548557786965938,148.3800048828125,-1.380945460886751,145.77999877929688,-0.010520818544525468
5951,2023-02-21,150.9199981689453,151.66000366210938,150.16000366210938,151.0,713933.0,-0.007627588428082865,1.1428431297751522,-0.03508854117867516,61.48471487693342,52.01524063939149,-4.597936295016922,-4.498147769479999,-10.521295105962565,-16.5467382907662,23.359028091462385,1.9199981689453125,0.01628621750273851,4.357997894287109,-0.46599035670476496,9.181986145278984,1.9460037687911722,6.7699920197830465,-7.835973729003911,81.60379310655067,33.570347304767054,2.411994125495931,2,-3.660003662109375,-3.660003662109375,-11.52499771118164,-15.029998779296875,0.1800079345703125,1,-0.005963383961063218,1.1038989348526134,152.0800018310547,1.3750089407052428,149.4199981689453,1.3548557786965938,148.3800048828125,-0.005963383961063218
5952,2023-02-22,149.6199951171875,150.39999389648438,148.25999450683594,150.24000549316406,778042.0,-0.00861385546998572,3.5532522766748373,7.7499523173755485,56.30397156962024,52.59105726511556,-3.1634361103936612,-3.08208470587698,-9.043258120631549,-14.973922883189971,22.792400487804997,2.660003662109375,0.3554474589750498,2.8839950561523438,-2.1234588985228697,7.891449010827557,0.380268078814737,5.3877220334899505,-5.972212399990241,54.019291815697414,5.977056921003623,2.5037269773376134,2,-2.3600006103515625,-2.3600006103515625,-9.634994506835938,-11.539993286132812,3.0800018310546875,2,0.010426397603956028,1.1428431297751522,150.9199981689453,1.1038989348526134,152.0800018310547,1.3750089407052428,149.4199981689453,0.010426397603956028
5953,2023-02-23,148.5800018310547,150.3000030517578,148.3000030517578,149.86000061035156,930642.0,-0.006950897741429873,-1.1739173701756422,2.0644796101690743,57.142847590588225,53.77812445977751,-1.7843473957344713,-2.0495095639201963,-7.832355739330154,-13.647789379073998,21.721090194046756,2.0,0.5826000839687708,1.7820014953613281,-3.2872655981021808,6.851268588824837,-0.7526320513704263,4.316635042093083,-4.40228633323693,32.75876130267897,-16.59751675756707,2.5346335467317496,2,-1.1400070190429688,-1.32000732421875,-8.319999694824219,-9.75,5.6199951171875,3,0.018575814193179552,3.5532522766748373,149.6199951171875,1.1428431297751522,150.9199981689453,1.1038989348526134,152.0800018310547,0.018575814193179552
5954,2023-02-24,147.74000549316406,150.05999755859375,147.17999267578125,149.17999267578125,1823736.0,-0.005653495272168296,-1.2499925494567063,1.1249910592947572,59.32668277240919,54.80330904394237,-0.10579769831085173,-1.3180436938927471,-6.696156584686406,-12.496488182999087,20.260033516796565,2.8800048828125,0.5220300035289824,0.9680046081543026,-4.074956185491288,6.0109654017998935,-1.553475788668493,3.489485004977098,-3.0641531815630287,10.566273489164827,-41.52146275211949,2.52148039682279,2,0.49999237060546875,-0.480010986328125,-6.575004577636719,-8.910003662109375,6.220001220703125,4,0.012589688244174502,-1.1739173701756422,148.5800018310547,3.5532522766748373,149.6199951171875,1.1428431297751522,150.9199981689453,0.012589688244174502
5955,2023-02-27,151.60000610351562,151.60000610351562,149.3000030517578,149.33999633789062,851923.0,0.026126982989249647,1.0353921356811062,-1.5694651958758516,64.41085051416451,56.90634498535679,-3.226543195016177,-5.145735170460625,-10.166439481553113,-15.979659919712958,18.678117094459207,3.8600006103515625,0.7679077858050789,4.640004730224604,-0.8326361384937115,10.112645598942919,1.903684295865446,7.376325164583761,-6.455905186958319,98.66077206558539,42.306024161816694,2.7363204343591603,2,-3.3600082397460938,-4.3400115966796875,-10.410003662109375,-12.770004272460938,2.839996337890625,0,-0.011477608331862177,-1.2499925494567063,147.74000549316406,-1.1739173701756422,148.5800018310547,3.5532522766748373,149.6199951171875,-0.011477608331862177
5956,2023-02-28,150.55999755859375,151.10000610351562,149.77999877929688,150.47999572753906,1003678.0,-0.006860214400068898,1.2758375754705813,0.035398887328508155,58.207704925051075,58.27541509792649,-1.3713286789948427,-3.9540378479300955,-8.751724345311345,-14.573347444509523,18.463599170706907,1.82000732421875,1.3614738693700588,3.3749961853027344,-2.3078312528854212,9.05782362349089,0.5335824662086566,6.216409904396812,-4.975742953377534,76.4704663927918,20.60642456572311,2.8414137190940845,2,-1.19000244140625,-3.3000030517578125,-9.299995422363281,-11.729995727539062,4.6999969482421875,1,-0.0026567076445966897,1.0353921356811062,151.60000610351562,-1.2499925494567063,147.74000549316406,-1.1739173701756422,148.5800018310547,-0.0026567076445966897
5957,2023-03-01,149.32000732421875,151.10000610351562,149.0399932861328,151.0800018310547,572509.0,-0.008235854506389972,1.2888992497774763,-21.99942780850658,58.649808588966536,59.20420235798155,0.47340292968794984,-2.5568830401297475,-7.159829636828931,-12.962241987171694,18.119120509579208,2.0600128173828125,1.7158288026378727,1.9520057678222713,-3.7596970401091028,7.663708575753645,-0.9038456361434157,4.807857171787958,-3.3220082516631635,48.41647391859703,-8.790443171719751,2.8558514039656804,3,0.25998687744140625,-2.0600128173828125,-7.950004577636719,-10.490005493164062,8.719985961914062,2,0.011920698446203248,1.2758375754705813,150.55999755859375,1.0353921356811062,151.60000610351562,-1.2499925494567063,147.74000549316406,0.011920698446203248
5958,2023-03-02,149.55999755859375,149.94000244140625,147.94000244140625,148.8000030517578,608268.0,0.0016072208853694647,1.631571550469307,-0.43181640845131475,67.20531795462392,60.70302557502937,0.4675667377710795,-2.7105969287140965,-7.099123034992942,-12.817970257676336,17.283341367665326,2.0,2.2525336450322015,2.0489959716796875,-3.7350382011045724,7.833030144463947,-0.8430211147124567,4.941013058071832,-3.17307868673916,53.8461007353195,-9.633705602565584,2.8920170863921313,3,0.26999664306640625,-2.3000030517578125,-8.019996643066406,-10.55999755859375,9.260009765625,3,0.020994914689125066,1.2888992497774763,149.32000732421875,1.2758375754705813,150.55999755859375,1.0353921356811062,151.60000610351562,0.020994914689125066
5959,2023-03-03,150.36000061035156,150.6199951171875,149.6199951171875,149.8000030517578,561044.0,0.005349044295379857,-1.1738813148903706,0.7368442186841208,64.50618083403779,60.80423106959943,-0.20682434822106188,-3.2819222952723806,-7.52297087488995,-13.240167422275107,17.584835648001317,1.05999755859375,2.7505313637862514,2.596999359130848,-3.224155467368604,8.4181541856303,-0.31357805411889217,5.507576772380588,-3.6074971271559093,66.12010239220886,-0.13589812731980544,2.9105774132497273,3,-0.94000244140625,-3.100006103515625,-7.704998016357422,-10.55999755859375,8.6199951171875,4,0.025538682643675426,1.631571550469307,149.55999755859375,1.2888992497774763,149.32000732421875,1.2758375754705813,150.55999755859375,0.025538682643675426
5960,2023-03-06,148.83999633789062,150.86000061035156,148.82000732421875,150.75999450683594,584656.0,-0.01010909993542719,-1.081651083309329,-3.42858310626703,60.63828688304444,60.71018351472288,0.8998851683024895,-1.4254566931807915,-5.638652663960954,-11.356940718231328,18.061663369630608,2.0399932861328125,2.9450638016447215,0.8169952392578068,-4.684517133573365,6.318507612088979,-1.9337609471577935,3.567751425673407,-1.7438433200343582,28.480786502747545,-39.74416543111926,2.7507561864155883,3,0.5500030517578125,-1.5800018310546875,-5.894992828369141,-8.749992370605469,9.919998168945312,0,0.03439942557075404,-1.1738813148903706,150.36000061035156,1.631571550469307,149.55999755859375,1.2888992497774763,149.32000732421875,0.03439942557075404
5961,2023-03-07,149.8000030517578,150.82000732421875,148.33999633789062,148.33999633789062,788956.0,0.006449924331413115,-2.397259701305352,-0.7604208886663647,59.90148686729591,61.10990743668685,-0.26339956646543783,-2.0627751969819883,-6.222771095255922,-11.947329194086251,18.242405929288058,2.480010986328125,3.0054047269911166,1.5050018310546989,-3.7671097878640865,6.777113449973484,-1.131053978404708,4.141057640514106,-2.380819471320592,58.86071059518866,-8.757621814966775,2.636055809459394,3,-0.410003662109375,-2.540008544921875,-6.485004425048828,-9.340003967285156,8.660003662109375,1,0.030974628138326965,-1.081651083309329,148.83999633789062,-1.1738813148903706,150.36000061035156,1.631571550469307,149.55999755859375,0.030974628138326965
5962,2023-03-08,149.02000427246094,149.02000427246094,147.89999389648438,148.63999938964844,733939.0,-0.005206934335157398,4.894715708319948,0.26027612010492984,51.731600480552885,60.508657757794026,0.47219672786229694,-1.1545232252635174,-5.050144528129351,-10.816697934070788,17.255394827479776,1.9000091552734375,2.558361747074116,0.6060028076171875,-4.616023247736422,5.828028862970797,-2.0050102200596314,3.2170158352940064,-1.2971719631975986,37.83810255326388,-25.981904376195686,2.6110130276768064,3,0.3699951171875,-1.760009765625,-5.700004577636719,-8.560005187988281,11.0,2,0.04187350728406969,-2.397259701305352,149.8000030517578,-1.081651083309329,148.83999633789062,-1.1738813148903706,150.36000061035156,0.04187350728406969
5963,2023-03-09,150.33999633789062,150.3800048828125,147.9600067138672,149.10000610351562,542127.0,0.008857817927694356,2.66664354741758,3.2630902666238355,52.452021424126954,59.744806496873785,-0.6390929997508863,-2.183204952157041,-5.997273944369226,-11.790789287842017,16.701286544911515,2.4199981689453125,2.249617950771011,1.6699951171875114,-3.3923008623208375,6.73229109669586,-0.8611528725666631,4.201143106941686,2.1399993896484375,82.4323279395011,21.73393503974627,2.531147989754178,3,-0.589996337890625,-3.0800018310546875,-7.019996643066406,-9.879997253417969,10.5,3,0.05121722186913158,4.894715708319948,149.02000427246094,-2.397259701305352,149.8000030517578,-1.081651083309329,148.83999633789062,0.05121722186913158
5964,2023-03-10,148.86000061035156,149.8000030517578,147.6199951171875,148.5,810469.0,-0.009844324621458456,-1.0566011933466248,0.2903253593227013,40.841855289630786,57.126029249703365,1.135937426114964,-0.19829420579969792,-4.079778310285064,-9.996492824610044,17.27869080904292,2.720001220703125,2.134181587560107,-0.13700027465819176,-4.222986452037588,3.948985902721205,-2.179993363347876,1.9059928140314923,3.5295953369140705,38.27170959371188,-17.30624440018083,2.0429930886896974,3,0.5,-1.600006103515625,-5.540000915527344,-8.400001525878906,12.819992065429688,4,0.06690854946278013,2.66664354741758,150.33999633789062,4.894715708319948,149.02000427246094,-2.397259701305352,149.8000030517578,0.06690854946278013
5965,2023-03-13,146.5,148.77999877929688,145.60000610351562,148.72000122070312,1182642.0,-0.01585382641861588,1.717946711530185,-6.166659602424448,38.23215642303771,54.90652386059076,3.013304397635352,2.4262942425974643,-1.3844996979641166,-7.322824247775998,17.548664118699683,3.2599945068359375,2.0127093335989343,-2.586000823974615,-6.344120789477813,1.172119141528583,-4.4650608067262,-0.7069408412230302,5.698811914062503,17.241258352869647,-33.59694566695465,1.879059982751592,3,1.850006103515625,0.7599945068359375,-3.0700035095214844,-6.040000915527344,15.800003051757812,0,0.08518768414702427,-1.0566011933466248,148.86000061035156,2.66664354741758,150.33999633789062,4.894715708319948,149.02000427246094,0.08518768414702427
5966,2023-03-14,149.39999389648438,149.63999938964844,146.3800048828125,146.9199981689453,865302.0,0.019795180180780747,1.202693994958425,-1.1171145783215342,49.46025147833743,53.88546195940975,-0.07659506727230792,-0.0875454506818869,-3.897643928819207,-9.924549525251194,17.425688864703204,3.2599945068359375,1.9749196957524475,0.065993499755848,-2.99030894028769,3.122295939799386,-1.4621577202659068,1.5941447197776029,2.4028896689453063,79.4976728744629,27.86133981184804,1.5281512200217662,3,-1.1699905395507812,-2.1399993896484375,-5.799995422363281,-8.939994812011719,13.5,1,0.06265060905448827,1.717946711530185,146.5,-1.0566011933466248,148.86000061035156,2.66664354741758,150.33999633789062,0.06265060905448827
5967,2023-03-15,147.0800018310547,149.25999450683594,146.4600067138672,149.17999267578125,1368023.0,-0.015528729318671552,1.4778713262350534,-0.8467719606962449,46.53739182871812,51.58902572319799,2.1146110652936727,2.46101051273763,-1.3264858231385972,-7.448959371494141,17.481685325862355,2.9399871826171875,1.3814232297235094,-2.3189987182617244,-5.099939812830854,0.4619423763074053,-3.7094692655462893,-0.9285281709771596,4.350709086660146,30.962261621262716,-22.109291642199015,1.390470547284564,3,1.1500015258789062,0.17999267578125,-3.295001983642578,-6.620002746582031,16.199996948242188,2,0.0773728905435036,1.202693994958425,149.39999389648438,1.717946711530185,146.5,-1.0566011933466248,148.86000061035156,0.0773728905435036
5968,2023-03-16,149.82000732421875,150.17999267578125,146.3000030517578,147.6999969482422,1276608.0,0.018629354494511086,1.7324052632427291,-1.0095331516802906,54.41426866240033,50.46770214857161,-0.6533389372916076,-0.17453046238986758,-3.756386122943013,-10.020963720070569,16.85378039951973,3.8799896240234375,1.1060554640219777,0.34900665283203125,-2.3951727451339195,3.093186050797982,-1.0230830461509584,1.7210963518150209,1.2608613046441235,92.14003478214516,32.300073943584586,1.3720896989829767,3,-1.5900039672851562,-2.5600128173828125,-5.685005187988281,-9.360008239746094,13.459991455078125,3,0.06808167433985535,1.4778713262350534,147.0800018310547,1.202693994958425,149.39999389648438,1.717946711530185,146.5,0.06808167433985535
5969,2023-03-17,147.22000122070312,151.24000549316406,146.5399932861328,150.44000244140625,1792275.0,-0.017354198213921257,-1.0523994189688028,-1.5188610665265552,40.17935587347378,48.19448759195265,1.6253393681848252,2.3739186871834477,-0.9887287403623475,-7.248486427575216,16.18605508580381,4.70001220703125,0.8322235973133445,-2.1409996032714957,-5.0643131753082,0.7823139687652088,-3.602656389289848,-0.6793428172531435,-1.6199951171875,28.723320789020164,-25.123522856581147,1.4616567860183511,3,1.2000045776367188,0.0399932861328125,-2.865001678466797,-6.760002136230469,13.55999755859375,4,0.09251457006014596,1.7324052632427291,149.82000732421875,1.4778713262350534,147.0800018310547,1.202693994958425,149.39999389648438,0.09251457006014596
5970,2023-03-20,150.47999572753906,151.1199951171875,146.94000244140625,147.94000244140625,1035778.0,0.022143692975173712,1.1884823864476106,-0.7888174916834892,49.83686395455714,47.076196157203896,-1.539445845924007,-1.0667849099739897,-4.080353544441095,-10.342765590129147,14.777470684520189,4.17999267578125,0.407912714560581,1.1989952087402287,-1.4891288792200044,3.8871192967004617,-0.14506683523987363,2.543057252720331,-4.767189636230455,84.61519453402029,32.24086280867249,1.3440620439801134,3,-2.0599899291992188,-3.0400009155273438,-6.18499755859375,-10.019996643066406,11.900009155273438,0,0.07442847731416102,-1.0523994189688028,147.22000122070312,1.7324052632427291,149.82000732421875,1.4778713262350534,147.0800018310547,0.07442847731416102
5971,2023-03-21,150.02000427246094,151.55999755859375,149.86000061035156,151.0,677369.0,-0.0030568279381865127,-1.6153737807669284,-0.38582610941902307,51.474300097119006,47.047607225711246,-1.1677687244114736,-0.7142982897508716,-3.4267863733018658,-9.70016811513048,13.354287356011419,1.6999969482421875,-0.0087272911308105,0.7840034484863168,-1.8173268420966906,3.385333739069324,-0.5166616968051869,2.0846685937778204,-4.196654193115222,70.72253052486228,17.110292260178014,1.3006651452915015,3,-1.44000244140625,-1.7800064086914062,-4.82000732421875,-9.560005187988281,13.159988403320312,1,0.08185574209819624,1.1884823864476106,150.47999572753906,-1.0523994189688028,147.22000122070312,1.7324052632427291,149.82000732421875,0.08185574209819624
5972,2023-03-22,151.17999267578125,151.94000244140625,149.5800018310547,150.10000610351562,579460.0,0.007732224838586044,-1.2264207980652964,-1.102031919034644,53.28466520967554,47.14012320188331,-2.2229033590197957,-1.8460723309303262,-4.4659950594990505,-10.66160637456025,12.760572003620185,2.3600006103515625,-0.21966384378521298,1.8659919738769588,-0.8736906687845192,4.605674616538437,0.4961506525462198,3.235833295207698,-5.127176697265611,86.52464808737551,31.581192149355182,1.3698413213307339,3,-2.4099884033203125,-2.9399948120117188,-5.954994201660156,-10.719993591308594,10.780014038085938,2,0.07752349377233858,-1.6153737807669284,150.02000427246094,1.1884823864476106,150.47999572753906,-1.0523994189688028,147.22000122070312,0.07752349377233858
5973,2023-03-23,151.33999633789062,151.8800048828125,150.16000366210938,151.3800048828125,600650.0,0.001058365325182331,2.3076674785058247,-0.037045409590550735,52.039960029806124,48.3843570619028,-2.487753456331575,-1.8853659827857143,-4.467342310324739,-10.590734263838101,12.1347715358399,1.720001220703125,-0.48130859557957706,1.8879959106445199,-0.9714433114341148,4.7474351327231545,0.45827629960521676,3.317715521683823,-4.93394917160154,88.88879469899264,33.8984610356124,1.4297196110393127,3,-2.5699920654296875,-2.2999954223632812,-6.0449981689453125,-10.879997253417969,11.460006713867188,3,0.0788952208955278,-1.2264207980652964,151.17999267578125,-1.6153737807669284,150.02000427246094,1.1884823864476106,150.47999572753906,0.0788952208955278
5974,2023-03-24,149.60000610351562,150.82000732421875,148.24000549316406,150.8000030517578,759070.0,-0.011497226618733314,3.1612748415677108,29.99351639969489,51.56767951453805,49.866081849847276,-0.7059976687635583,0.00117585259806674,-2.5450232562946553,-8.633709912994334,11.600303888092622,3.0999908447265625,-0.522330252327265,0.05500564575194744,-2.6886325101501427,2.7986438016540376,-1.3168134321990976,1.4268247237029925,-2.8619216207194995,53.20007324218749,-4.931065524183765,1.371819077951045,3,-0.48000335693359375,-0.5600051879882812,-3.9950103759765625,-9.080009460449219,13.139999389648438,4,0.09144379757789167,2.3076674785058247,151.33999633789062,-1.2264207980652964,151.17999267578125,-1.6153737807669284,150.02000427246094,0.09144379757789167
5975,2023-03-27,149.86000061035156,151.05999755859375,149.25999450683594,150.52000427246094,640956.0,0.0017379311245218076,1.0689806370141715,0.5500044504914614,50.12743774931712,49.940213657733906,-0.49087422472774733,-0.41725203246238607,-2.6810292976580854,-8.71351152532543,10.61745578666129,1.8000030517578125,-0.6799288380162238,0.40200042724609375,-2.172394136477834,2.9763949909700216,-0.885196854615856,1.6891977091080435,-2.8098010500388284,43.7836879286383,-13.666298750206366,1.2871972818619635,3,-0.7399978637695312,-0.8199996948242188,-3.9850006103515625,-9.069999694824219,13.539993286132812,0,0.07286799762758722,3.1612748415677108,149.60000610351562,2.3076674785058247,151.33999633789062,-1.2264207980652964,151.17999267578125,0.07286799762758722
5976,2023-03-28,150.16000366210938,150.89999389648438,149.89999389648438,150.8800048828125,458969.0,0.002001888766421711,1.6316508051238807,1.0909048874092568,52.4718165077151,50.59959417762246,-0.7506738867592162,-0.7892219198720625,-2.865830616940457,-8.843479583260319,9.581493352549616,1.0399932861328125,-0.4637315200555747,0.7220031738281136,-1.8223847028966134,3.2663910505528406,-0.5501907645342499,1.9941971121904771,-2.816415928931036,51.89188520432361,-7.706795370641473,1.272193938362362,3,-1.0400009155273438,-1.3899993896484375,-2.9000091552734375,-7.9900054931640625,13.199996948242188,1,0.08137986762574023,1.0689806370141715,149.86000061035156,3.1612748415677108,149.60000610351562,2.3076674785058247,151.33999633789062,0.08137986762574023
5977,2023-03-29,151.10000610351562,151.36000061035156,150.3000030517578,150.72000122070312,765628.0,0.0062600054507286895,1.3555661049133634,-0.5277836646462933,51.67550933357733,50.295287585531014,-1.1850961604475856,-1.6749072566568657,-3.665728025848864,-9.619986491310641,8.90788596897459,1.1999969482421875,0.0546335294280027,1.5730056762695312,-1.0763633216898256,4.222374674228888,0.2483211772898528,2.8976901752492097,-3.480633487843619,78.5714585141123,20.95802206910487,1.3246844989796804,3,-1.8600082397460938,-2.3300018310546875,-3.8400115966796875,-8.930007934570312,12.399993896484375,2,0.07994696283460012,1.6316508051238807,150.16000366210938,1.0689806370141715,149.86000061035156,3.1612748415677108,149.60000610351562,0.07994696283460012
5978,2023-03-30,152.6999969482422,153.25999450683594,151.13999938964844,151.5,738856.0,0.010588952879528213,-1.2083303530982523,3.1578461291358817,58.421060380747655,52.32214364189478,-2.6078407871615354,-3.1912107221336896,-5.1196072067995715,-11.04424069389276,8.982089330358207,2.1599884033203125,0.16313929559686358,3.015996551513666,0.010218616720266027,6.021774486307066,1.513107584116966,4.518885518910366,-4.8213865430261365,88.84464573391288,27.595548337777764,1.5028889673967052,3,-2.5999984741210938,-3.2699966430664062,-5.44000244140625,-10.529998779296875,9.300003051757812,3,0.06064184643542392,1.3555661049133634,151.10000610351562,1.6316508051238807,150.16000366210938,1.0689806370141715,149.86000061035156,0.06064184643542392
5979,2023-03-31,154.1999969482422,154.8800048828125,152.5,152.60000610351562,856136.0,0.009823182907517936,-1.644445386343407,1.3333290947700367,67.54788549904475,54.290034924615625,-3.3677609193460114,-4.625952414074561,-6.454342206383103,-12.403982978109468,9.043188281649883,2.3800048828125,0.5909603658204219,4.323996734619129,0.7078109077437489,7.94018256149451,2.515903821181439,6.132089648056819,-5.890875814896532,87.90023702665938,20.213467330863836,1.8080929134376886,3,-2.6399917602539062,-3.959991455078125,-6.850002288818359,-12.029998779296875,8.520004272460938,4,0.05577176571801257,-1.2083303530982523,152.6999969482422,1.3555661049133634,151.10000610351562,1.6316508051238807,150.16000366210938,0.05577176571801257
5980,2023-04-03,153.9600067138672,154.82000732421875,153.4199981689453,154.1199951171875,532610.0,-0.001556356933363312,-1.2580692795176276,-0.09999332424158616,61.825788207808124,55.44020027024774,-2.8856782441151267,-4.19794753948571,-6.009782865846347,-11.986024154693439,9.463835982626227,1.4000091552734375,0.616556503772614,3.828005981445301,-0.18276581565177707,7.838777778542379,1.8226200828967762,5.833391879993826,-4.99379720557485,81.5261819407421,14.700004628378565,2.0053858985485373,4,-2.4000015258789062,-3.720001220703125,-6.210010528564453,-11.790008544921875,9.739990234375,0,0.05702778901285965,-1.644445386343407,154.1999969482422,-1.2083303530982523,152.6999969482422,1.3555661049133634,151.10000610351562,0.05702778901285965
5981,2023-04-04,154.44000244140625,155.27999877929688,153.60000610351562,153.8800048828125,514885.0,0.0031176650208331047,-2.0,-3.5002384358607537,71.10097161280726,57.41978987059572,-2.986862804894713,-4.545555743207103,-6.30894134461758,-12.315387666630897,10.178629256875679,1.67999267578125,1.2851380189657675,4.076001739501947,-0.3673743119090318,8.519377790912927,1.8543137137964436,6.297689765207451,-4.882413395661899,83.13258918586017,11.283666642376218,2.2216880257054967,4,-2.6800003051757812,-4.0,-6.690006256103516,-12.270004272460938,6.1199951171875,1,0.058016001770509584,-1.2580692795176276,153.9600067138672,-1.644445386343407,154.1999969482422,-1.2083303530982523,152.6999969482422,0.058016001770509584
5982,2023-04-05,155.25999450683594,155.66000366210938,153.52000427246094,154.13999938964844,806867.0,0.005309453849178691,1.2291504410712866,2.0,67.52579600143542,59.14043831188786,-3.539455027154787,-5.1374961033704665,-6.981906890755624,-12.979727455732018,11.176479934695452,2.1399993896484375,1.5054210635463505,4.583994293212896,-0.3149768343654955,9.482965420791288,2.1345087294237146,7.033479857002078,-5.015716293065282,91.15024829267139,20.964669839970014,2.449485563789192,4,-3.3099899291992188,-4.6299896240234375,-6.944999694824219,-13.089996337890625,4.279998779296875,2,0.05217059377880484,-2.0,154.44000244140625,-1.2580692795176276,153.9600067138672,-1.644445386343407,154.1999969482422,0.05217059377880484
5983,2023-04-06,158.0399932861328,158.3000030517578,155.44000244140625,155.9600067138672,830209.0,0.01790544169557129,1.1999953049990024,1.8571389645776566,84.45871411618693,62.79499771207107,-5.888333789294137,-7.706151160859889,-9.618229360667158,-15.579302604346765,12.003975344469838,3.040008544921875,1.8103982680672743,6.978993225097668,1.0825070504992595,12.875479399696076,4.030750137798464,9.927236312396872,-7.037513509594731,95.51707536522419,19.25703517334678,2.948243087299204,4,-4.2599945068359375,-6.089988708496094,-9.619998931884766,-15.8699951171875,1.5600128173828125,3,0.03454825959136687,1.2291504410712866,155.25999450683594,-2.0,154.44000244140625,-1.2580692795176276,153.9600067138672,0.03454825959136687
5984,2023-04-11,158.82000732421875,159.97999572753906,158.13999938964844,159.75999450683594,826232.0,0.004935548413202762,1.6666814095688807,-0.45191983215223674,81.54326666151114,66.2856453689815,-5.836748503532533,-8.117938494206356,-10.272199792219965,-16.14346524421626,13.19156464242778,1.94000244140625,2.025536171107092,7.261006927490229,0.5246434359918908,13.997370418988567,3.8928251817410455,10.629188673239412,-6.6499238236455085,82.31724336847198,6.820198950123327,3.368181745749173,4,-3.8800125122070312,-6.030006408691406,-10.275012969970703,-16.650009155273438,2.4799957275390625,1,0.020022620130532687,1.1999953049990024,158.0399932861328,1.2291504410712866,155.25999450683594,-2.0,154.44000244140625,0.020022620130532687
5985,2023-04-12,158.97999572753906,160.5800018310547,157.8800048828125,158.5800018310547,720552.0,0.001007356730526432,-2.0000169543250483,-0.42553122412869504,84.67501730201884,69.86377879057082,-5.1037306202284185,-7.689249934383781,-10.288146895828106,-16.112263485020065,15.156821198375937,2.6999969482421875,2.305540813403013,6.796995544433599,-0.27017822542302383,13.864169314290223,3.2634086595052736,10.330582429361925,-5.404128026111977,77.33701619247694,1.184968840503629,3.5335868849283174,4,-3.5399932861328125,-5.889991760253906,-10.639999389648438,-16.56999969482422,3.94000244140625,2,0.023525006879316468,1.6666814095688807,158.82000732421875,1.1999953049990024,158.0399932861328,1.2291504410712866,155.25999450683594,0.023525006879316468
5986,2023-04-13,158.75999450683594,159.72000122070312,158.39999389648438,159.24000549316406,503434.0,-0.0013838295799187827,-1.1999898275774377,-1.20004577706569,81.6361596140203,73.19273993284227,-3.9510233566179522,-7.095876064641175,-9.866307529047589,-15.699771819127506,17.097117133570233,1.32000732421875,2.770581060739744,6.108994293212902,-1.4075802200686098,13.625568806494414,2.350707036572146,9.867281549853658,-3.7832999794833313,74.22085051568673,-0.5935568739600257,3.758287256640755,4,-2.899993896484375,-5.669990539550781,-10.43499755859375,-16.349998474121094,3.70001220703125,3,0.031116166618370134,-2.0000169543250483,158.97999572753906,1.6666814095688807,158.82000732421875,1.1999953049990024,158.0399932861328,0.031116166618370134
5987,2023-04-14,158.4600067138672,159.66000366210938,157.9600067138672,159.44000244140625,650296.0,-0.0018895679223258632,1.3943649864067655,2.0416110369381397,79.37310287261754,75.52074465416115,-2.7906990959960183,-6.218435801997828,-9.350911037354308,-15.208680363021728,19.032186224987736,1.6999969482421875,3.311511533842122,5.240006256103527,-2.2236325763300897,12.703645088537144,1.5081868398867186,8.971825672320335,-2.3626507257741594,58.75495391192056,-13.689281671694424,3.7318194162168044,4,-1.9200057983398438,-5.370002746582031,-10.135009765625,-16.050010681152344,1.5399932861328125,4,0.013252497511996975,-1.1999898275774377,158.75999450683594,-2.0000169543250483,158.97999572753906,1.6666814095688807,158.82000732421875,0.013252497511996975
5988,2023-04-17,160.02000427246094,160.44000244140625,158.4600067138672,158.5,567907.0,0.009844739950129133,-1.475008821537904,-1.5510315297781239,93.63499157185267,78.41931199558425,-3.579590153725377,-7.352037166781628,-10.70645855006461,-16.61382569406561,20.7676836935359,1.9799957275390625,3.865026938966139,6.290003967285145,-1.578402527369633,14.158410461939923,2.355800719957756,10.224207214612534,-3.026119115775572,79.2593262389303,4.199865829043404,3.9342032473273827,4,-3.0200042724609375,-6.930000305175781,-11.69500732421875,-17.610008239746094,-2.1800079345703125,0,-0.0029996936227474347,1.3943649864067655,158.4600067138672,-1.1999898275774377,158.75999450683594,-2.0000169543250483,158.97999572753906,-0.0029996936227474347
5989,2023-04-18,160.83999633789062,161.36000061035156,159.83999633789062,160.0,586326.0,0.0051243097333850685,-1.6206887479940018,0.552627616322843,93.92014375052644,81.98535150033074,-3.7533516879722413,-7.482992417279405,-11.263768876499682,-17.29338256975609,22.266540403677574,1.5200042724609375,4.459149248092899,6.428996276855457,-1.424637019639647,14.282629573350562,2.502179628607905,10.35581292510301,-3.128887846331395,85.05733014710718,5.792118677877113,3.926816648247552,4,-3.399993896484375,-7.359992980957031,-12.334999084472656,-18.43000030517578,-3.0999908447265625,1,-0.007709464452921533,-1.475008821537904,160.02000427246094,1.3943649864067655,158.4600067138672,-1.1999898275774377,158.75999450683594,-0.007709464452921533
5990,2023-04-19,161.67999267578125,161.8000030517578,160.44000244140625,160.6999969482422,490552.0,0.005222558797663535,1.2294790819836159,1.1666666666666667,94.17191482191377,84.54878963467588,-3.7806851991262818,-7.843006045722063,-11.771746752900754,-17.99525560750689,23.88571569403954,1.3600006103515625,4.824144699731619,6.708992767333996,-1.5511378901183264,14.969123424786318,2.578927438607849,10.839058096060143,-3.239105760463559,96.87472681178426,13.562576777351424,4.130065328726155,4,-4.019989013671875,-7.979988098144531,-13.3699951171875,-19.269996643066406,-2.339996337890625,2,-0.002350257553421775,-1.6206887479940018,160.83999633789062,-1.475008821537904,160.02000427246094,1.3943649864067655,158.4600067138672,-0.002350257553421775
5991,2023-04-20,162.3000030517578,162.3000030517578,160.89999389648438,161.17999267578125,577596.0,0.0038347996292891207,1.4999931881037043,1.1428727131179448,94.02529944878631,87.49317890660376,-3.540863164459182,-7.900944666255327,-12.068899933759099,-18.46319353392849,25.46049957194276,1.4000091552734375,4.898031188424056,6.715003204345692,-1.8167130240329357,15.24671943272432,2.449145090156378,10.980861318535005,-3.1872929091520916,100.0,15.42359807022217,4.265858114189321,4,-3.4300003051757812,-8.0,-14.495002746582031,-19.89000701904297,-2.6399993896484375,3,0.0038200561030783398,1.2294790819836159,161.67999267578125,-1.6206887479940018,160.83999633789062,-1.475008821537904,160.02000427246094,0.0038200561030783398
5992,2023-04-21,162.89999389648438,162.89999389648438,161.72000122070312,162.25999450683594,853324.0,0.003696801191896526,2.687480628471974,0.571422732660318,93.51551077428233,88.49948964639214,-3.2890274008909444,-7.98740112842799,-12.40590744211653,-18.87127063115753,27.019707331934416,1.17999267578125,5.243709781314351,6.728993988037104,-2.132400602012808,15.590388578087016,2.2982966930121336,11.159691283062074,-3.1498251720482244,100.0,15.304066396371184,4.430697295024961,4,-2.5099945068359375,-8.299995422363281,-15.15499496459961,-19.98999786376953,-3.3199920654296875,4,-0.002700965003698985,1.4999931881037043,162.3000030517578,1.2294790819836159,161.67999267578125,-1.6206887479940018,160.83999633789062,-0.002700965003698985
5993,2023-04-24,163.27999877929688,163.52000427246094,162.55999755859375,162.8000030517578,558272.0,0.002332749521488431,1.0,0.7499940395298381,92.8303576184108,89.75361086382544,-3.1822139455053104,-7.828392134780643,-12.467313362986602,-19.046581557239563,28.71581302827878,0.9600067138671875,5.440768547924051,6.511998748779291,-2.584693286352774,15.608690783911356,1.9636527312132444,11.060344766345338,-2.899865020451074,93.47812566083267,8.80798812700759,4.548346017566033,4,-2.5799942016601562,-8.3699951171875,-15.53499984741211,-19.94000244140625,-6.6399993896484375,0,-0.02008818473676255,2.687480628471974,162.89999389648438,1.4999931881037043,162.3000030517578,1.2294790819836159,161.67999267578125,-0.02008818473676255
5994,2023-04-25,163.27999877929688,163.72000122070312,162.8000030517578,163.27999877929688,748188.0,0.0,1.0908933277847135,0.0,94.98078653687821,90.89869633436537,-2.7748362803749558,-7.115804048826931,-12.048655806197814,-18.860566849098973,31.5625608835947,0.9199981689453125,5.74531421349667,5.827999114990234,-3.0540402335848285,14.710038463565297,1.386979440702703,10.269018789277766,-2.271890917728058,86.5852864280464,1.4547749629558666,4.441019674287537,4,-2.4399948120117188,-8.150001525878906,-15.53499984741211,-19.23999786376953,-5.220001220703125,1,-0.03331701667121778,1.0,163.27999877929688,2.687480628471974,162.89999389648438,1.4999931881037043,162.3000030517578,-0.03331701667121778
5995,2023-04-26,160.77999877929688,163.36000061035156,160.36000061035156,162.55999755859375,995671.0,-0.015311122113488063,-1.2900806038298467,-100.0,75.60585406256855,90.22866238420406,0.00820879241257444,-3.958724560424116,-9.227787469809272,-16.202848798470825,33.802212893144514,3.0,5.4770091174769675,2.781999206542963,-5.454061038046518,11.018059451132444,-1.3360309157517918,6.900029328837718,2.94000244140625,12.499943233681954,-69.8725583525939,4.1180301222947415,4,0.06000518798828125,-5.4499969482421875,-12.939998626708984,-16.300003051757812,-1.399993896484375,2,-0.018907782741719115,1.0908933277847135,163.27999877929688,1.0,163.27999877929688,2.687480628471974,162.89999389648438,-0.018907782741719115
5996,2023-04-27,162.3800048828125,162.8800048828125,160.16000366210938,161.0399932861328,820925.0,0.009951524540760648,1.3247758468912,-0.7528160200250313,77.05173499309528,89.97073261981271,-1.1446721356311116,-4.844688392581531,-10.47269083765866,-17.63008033816331,36.11551602427288,2.720001220703125,5.350656314130248,3.771005249023432,-3.80328143025946,11.345291928306324,-0.01613809061799998,7.558148588664864,1.339996337890625,62.35962761671268,-18.121703283703802,3.7871433396414393,4,-1.2900009155273438,-6.400001525878906,-14.450004577636719,-17.350006103515625,-4.1399993896484375,3,-0.018721569488286516,-1.2900806038298467,160.77999877929688,1.0908933277847135,163.27999877929688,1.0,163.27999877929688,-0.018721569488286516
5997,2023-04-28,163.17999267578125,163.8800048828125,161.13999938964844,163.16000366210938,920732.0,0.004926639788846554,2.8591261739485505,0.014917045286327561,72.98752134255778,87.67656926100216,-1.3462974797426455,-4.9469018282295565,-10.944157213965639,-18.239071858058708,38.4466530957319,2.7400054931640625,5.205214302295985,3.966993713378912,-2.987282950323845,10.921270377081669,0.4898553815275193,7.444132045230305,-3.019989013671875,81.1824737278194,2.4955335176593962,3.4771383318513838,4,-1.3199920654296875,-7.119987487792969,-14.76999282836914,-16.339996337890625,-5.399993896484375,4,-0.021571204630862262,1.3247758468912,162.3800048828125,-1.2900806038298467,160.77999877929688,1.0908933277847135,163.27999877929688,-0.021571204630862262
5998,2023-05-02,161.9600067138672,164.52000427246094,161.82000732421875,164.0,699694.0,-0.007476320729698949,-1.3275915366047764,-102.0557251908397,63.511243885624246,84.29780260934635,0.19871462084529412,-3.1596036365697273,-9.486871570533026,-16.811210006835097,40.12525368616886,2.6999969482421875,5.146942369988693,2.2840072631835824,-4.049841585908837,8.617856112276002,-0.8829171613626272,5.450931687729792,-1.8000030517578125,41.284467884803156,-35.41717528815371,3.1669244245462163,5,0.37999725341796875,-5.5800018310546875,-13.455005645751953,-15.07000732421875,-5.0600128173828125,1,-0.014695015955495938,2.8591261739485505,163.17999267578125,1.3247758468912,162.3800048828125,-1.2900806038298467,160.77999877929688,-0.014695015955495938
5999,2023-05-03,162.8000030517578,163.17999267578125,162.0,162.74000549316406,514888.0,0.005186442967828775,1.8781123227511258,-0.02941066473188574,65.5285389968862,81.11520529545442,-0.37326983654190826,-3.5018141142055583,-10.108442012193251,-17.434419540722615,41.27737181669298,1.2199859619140625,5.181358473340424,2.694003295898426,-3.2288975891804057,8.616904180977258,-0.2674471466409898,5.655453738437842,-2.465599365234368,60.550436240318895,-15.406966839626627,2.961450442539411,5,-0.45999908447265625,-6.4199981689453125,-13.895000457763672,-15.770004272460938,-6.100006103515625,2,-0.03783785962307984,-1.3275915366047764,161.9600067138672,2.8591261739485505,163.17999267578125,1.3247758468912,162.3800048828125,-0.03783785962307984
6000,2023-05-04,162.74000549316406,163.32000732421875,161.4600067138672,162.8000030517578,580502.0,-0.00036853536528913544,2.3818005271188794,-1.0,66.39220013976802,78.0448609277857,-0.16438348528225788,-2.898945300477294,-9.911965253613346,-17.13726124755962,42.349868641317975,1.8600006103515625,4.908983680942072,2.1950057983398494,-3.075446545623379,7.465458142303078,-0.4402203736417789,4.830231970321478,-2.2381777832031275,59.174345639521654,-16.30035485027414,2.6352261719816195,5,-0.40000152587890625,-5.850006103515625,-13.660003662109375,-15.490005493164062,-6.1399993896484375,3,-0.028757575129656154,1.8781123227511258,162.8000030517578,-1.3275915366047764,161.9600067138672,2.8591261739485505,163.17999267578125,-0.028757575129656154
6001,2023-05-05,163.39999389648438,163.5800018310547,162.3000030517578,163.5,583862.0,0.004055477332204127,8.845774647887325,1.6668362156663277,69.76002109382725,75.40536207440181,-0.7285432724647478,-3.007449519051846,-10.387595322051766,-17.543624447887424,43.34261101317165,1.279998779296875,4.5584200164634865,2.4069946289062614,-2.153934423634297,6.96792368144682,0.1265301026359964,4.687459155176526,-2.737439124023439,66.8636462132977,-10.282910198237943,2.280464526270278,5,-1.0599899291992188,-6.189994812011719,-14.319992065429688,-16.149993896484375,-5.4399871826171875,4,-0.024602136865553237,2.3818005271188794,162.74000549316406,1.8781123227511258,162.8000030517578,-1.3275915366047764,161.9600067138672,-0.024602136865553237
6002,2023-05-08,163.36000061035156,163.8800048828125,163.05999755859375,163.74000549316406,260402.0,-0.0002447569622195944,1.4848568918481528,3.7998169057064386,65.20952441834288,72.3363806077276,-0.6888788970447877,-2.4553995252485663,-10.117997961209653,-17.279597962061302,44.286948941659986,0.82000732421875,4.105011137567033,1.9620010375976449,-1.8289771025917219,5.752979177787012,0.06651196750297572,3.857490107692314,-2.543147857890631,62.09135334596589,-14.177076853072627,1.8954890700946818,5,-1.0199966430664062,-5.9499969482421875,-14.414997100830078,-16.100006103515625,-4.5,0,-0.03134179173639806,8.845774647887325,163.39999389648438,2.3818005271188794,162.74000549316406,1.8781123227511258,162.8000030517578,-0.03134179173639806
6003,2023-05-09,163.5,163.6999969482422,162.0800018310547,163.0800018310547,670303.0,0.000856999198857622,2.951245836357208,-1.1052441374879538,62.912692698565074,68.77325907013726,-0.8877451498498772,-2.282395226544679,-9.988505310871517,-17.191837054356483,44.15489907386391,1.6199951171875,3.615810200123178,1.8290000915527287,-1.7226137266996204,5.380613909805078,0.05319318242655413,3.6048070006789033,-2.5350211867390726,84.29730701085141,8.763024229513476,1.7758069091261812,5,-1.1599960327148438,-5.6699981689453125,-14.494998931884766,-16.240005493164062,-3.9199981689453125,1,-0.03498471694619654,1.4848568918481528,163.36000061035156,8.845774647887325,163.39999389648438,2.3818005271188794,162.74000549316406,-0.03498471694619654
6004,2023-05-10,162.0,163.4600067138672,161.5,163.25999450683594,592520.0,-0.00917431192660545,1.3614269562739565,-3.0,51.45989263120378,66.09037446665228,0.4599627429396378,-0.5606898534936704,-8.203807324202273,-15.405340920280082,43.41949734054778,2.0,3.0878826500351693,0.17000045776367756,-3.1192412742604176,3.4592421897877728,-1.47462040824837,1.8146213237757252,-0.8928201683710597,22.313789037623664,-48.43409776344039,1.6446208660120472,5,0.34000396728515625,-3.4899978637695312,-12.235000610351562,-14.350006103515625,-1.6999969482421875,2,-0.03148151915750386,2.951245836357208,163.5,1.4848568918481528,163.36000061035156,8.845774647887325,163.39999389648438,-0.03148151915750386
6005,2023-05-11,162.72000122070312,163.8800048828125,161.52000427246094,161.89999389648438,371658.0,0.0044444519796489335,-1.9873679330925387,-0.6508023009385407,51.89873417721519,63.29559659822115,0.04927219311323938,-1.039424783036793,-8.749312620512086,-15.810673916334537,42.563166426055886,2.3600006103515625,2.594075096569867,0.7030014038085994,-2.318360340590573,3.7243631482077717,-0.8076794683910009,2.2136822760082,-1.4763084114408969,51.26045032569113,-15.135086251669755,1.5106808721995897,5,0.1100006103515625,-3.75,-11.819995880126953,-14.260002136230469,5.220001220703125,3,-0.036996092842303874,1.3614269562739565,162.0,2.951245836357208,163.5,1.4848568918481528,163.36000061035156,-0.036996092842303874
6006,2023-05-12,163.6999969482422,164.17999267578125,162.83999633789062,162.9199981689453,447573.0,0.006022589234189191,-1.851048633205636,0.9512095273539263,53.496530079535404,61.129930902329775,-0.8088511234684574,-1.7184583704531633,-9.506299346313256,-16.472537233643408,41.70855874731357,1.459991455078125,2.085746150897137,1.4359970092773438,-1.2537571099210538,4.125751128475741,0.09111994967815917,2.7808740688765283,-2.3252516804519985,82.089662711517,19.12096296424211,1.3448770595991975,5,-0.709991455078125,-4.67999267578125,-12.799991607666016,-15.239997863769531,-2.1999969482421875,4,-0.04337196687286071,-1.9873679330925387,162.72000122070312,1.3614269562739565,162.0,2.951245836357208,163.5,-0.04337196687286071
6007,2023-05-15,160.55999755859375,161.66000366210938,160.13999938964844,161.32000732421875,445795.0,-0.019181426073216268,1.1111134658585173,-0.9743730192887046,40.42249797981534,58.56451469057323,2.146104178437298,1.672693530467427,-6.135205352316177,-13.037418208332781,40.497972214535125,3.55999755859375,1.8617409121949322,-1.8090019226074219,-3.989197634807965,0.37119378959312144,-2.8990997787076935,-0.7189040665071502,3.9600067138671875,10.396011557418843,-46.70114858804787,1.0900978561002685,5,1.5999984741210938,-1.5399932861328125,-9.45999526977539,-11.900001525878906,0.9600067138671875,0,-0.016193266593553246,-1.851048633205636,163.6999969482422,-1.9873679330925387,162.72000122070312,1.3614269562739565,162.0,-0.016193266593553246
6008,2023-05-16,159.5399932861328,160.72000122070312,159.22000122070312,160.25999450683594,520234.0,-0.006352792027719767,-1.205906112557221,0.9473578541599743,37.71348080865803,55.47395266965899,3.1142230144286884,2.798366442499031,-4.898931130381527,-11.755566947581457,38.93386947253208,1.5,1.4333452005435277,-2.8050056457519474,-5.101544479246883,-0.5084668122570122,-3.953275062499415,-1.6567362290044798,4.892410888671861,6.451464046416332,-44.977609483652415,1.148269416747474,5,2.160003662109375,0.44001007080078125,-8.249988555908203,-10.689994812011719,1.3400115966796875,1,-0.00426220825120438,1.1111134658585173,160.55999755859375,-1.851048633205636,163.6999969482422,-1.9873679330925387,162.72000122070312,-0.00426220825120438
6009,2023-05-17,159.60000610351562,160.83999633789062,158.82000732421875,159.16000366210938,649653.0,0.00037616158899522745,-2.607138964577657,-0.6111134658585173,45.38342877064956,53.13964473975694,2.8525288175626144,2.7833999107481304,-4.76330806151185,-11.521026576357599,37.115762422610146,2.019989013671875,1.044168293579503,-2.6829933166503963,-5.206358006321068,-0.15962862697972469,-3.9446756614857463,-1.4213109718150463,4.623901953124999,14.552255801771846,-40.074330950588916,1.2616823448353416,5,1.899993896484375,1.5999984741210938,-6.735004425048828,-9.430007934570312,0.399993896484375,2,-0.0001253400482200684,-1.205906112557221,159.5399932861328,1.1111134658585173,160.55999755859375,-1.851048633205636,163.6999969482422,-0.0001253400482200684
6010,2023-05-18,161.3000030517578,162.0399932861328,160.22000122070312,160.36000061035156,438939.0,0.010651609544047203,-1.9835905645746303,2.1363573311138855,45.80743299676224,50.47824606230527,1.0357014800873685,1.110406579176697,-6.194879644455568,-12.914552564466163,35.06393578984813,2.4399871826171875,0.8947905543447519,-0.9639968872070312,-3.512079739984017,1.5840859655699546,-2.238038313595524,0.3100445391814617,2.5996709609374875,46.26870345487258,-7.074857608444653,1.274041426388495,5,0.1999969482421875,-0.09999847412109375,-7.435005187988281,-10.290008544921875,-2.720001220703125,3,-0.006199627905023153,-2.607138964577657,159.60000610351562,-1.205906112557221,159.5399932861328,1.1111134658585173,160.55999755859375,-0.006199627905023153
6011,2023-05-19,162.9199981689453,163.60000610351562,161.52000427246094,161.8800048828125,626178.0,0.010043366934516795,-1.3636458215929879,1.1063729627946237,49.05111261348056,48.68286697287612,-0.7370500105421911,-0.4856584623528306,-7.553039182690895,-14.219057967436413,33.03555290830761,2.3000030517578125,0.6713648185243244,0.6249984741210994,-1.9399583767837214,3.1899553250259203,-0.657479951331311,1.9074768995735099,-4.0999908447265625,85.7738889491863,34.46663286103982,1.2824784254524089,5,-1.4199981689453125,-1.67999267578125,-8.65499496459961,-11.610000610351562,-3.1999969482421875,4,0.030812695365091347,-1.9835905645746303,161.3000030517578,-2.607138964577657,159.60000610351562,-1.205906112557221,159.5399932861328,0.030812695365091347
6012,2023-05-22,162.4600067138672,163.72000122070312,162.25999450683594,162.8000030517578,554235.0,-0.0028234192256810786,-2.9458534372551446,-0.32692166615314644,51.93199800951378,47.46278978520375,-0.46728867054798684,-0.06357960516817229,-6.806013268021957,-13.434107147819788,30.76672776175588,1.4600067138671875,0.4198795371310666,0.1870063781738338,-2.3636095317384616,2.737622288086129,-1.088301576782328,1.4623143331299957,-3.5443994140624966,74.2857943610919,20.813875401565113,1.2753079549561492,5,-0.9600067138671875,-1.220001220703125,-7.985004425048828,-11.150009155273438,-1.7800140380859375,0,-0.005909187948994754,-1.3636458215929879,162.9199981689453,-1.9835905645746303,161.3000030517578,-2.607138964577657,159.60000610351562,-0.005909187948994754
6013,2023-05-23,160.0,162.72000122070312,159.8800048828125,162.0800018310547,576102.0,-0.015142229546991737,-1.4482810783791427,6.117718337671663,40.38459321548979,46.232200961235534,1.613733386168235,2.2536440208771467,-4.12419335880179,-10.681542757610089,27.903306196540623,2.839996337890625,-0.021601148978533047,-2.1090003967285043,-4.804664059980638,0.5866632665236295,-3.456832228354557,-0.7611685651024516,-0.8922169433593581,24.08151317551366,-27.31792103147406,1.3478318316260616,5,1.5,1.4900054931640625,-5.18499755859375,-8.69000244140625,2.5,1,0.00950002670288086,-2.9458534372551446,162.4600067138672,-1.3636458215929879,162.9199981689453,-1.9835905645746303,161.3000030517578,0.00950002670288086
6014,2023-05-24,157.83999633789062,158.89999389648438,156.72000122070312,158.8800048828125,582772.0,-0.013500022888183638,3.0370736669586593,0.500003667974911,35.29407993376252,44.38723937862969,3.488429662413239,4.2005650713974205,-1.7151906395386618,-8.201847140977804,25.28853069938509,3.279998779296875,-0.44719805034617366,-3.997003936767584,-7.237856306610809,-0.756151566924359,-5.617430121689182,-2.3765777518459856,5.8800048828125,15.999930245535715,-32.99433925807255,1.620426184921606,5,2.6100006103515625,2.7800064086914062,-2.794994354248047,-6.529998779296875,5.3600006103515625,2,0.01926006472031383,-1.4482810783791427,160.0,-2.9458534372551446,162.4600067138672,-1.3636458215929879,162.9199981689453,0.01926006472031383
6015,2023-05-25,157.74000549316406,159.05999755859375,157.17999267578125,158.0399932861328,552441.0,-0.0006334949762195619,-1.6478691624938213,0.2884474309692186,32.422386267461135,42.04566784395477,3.137680009368694,4.280598362922092,-1.2861473053806378,-7.8210148918828395,24.36426696786491,1.8800048828125,-0.8822824395657278,-3.9449951171874886,-7.646939855443094,-0.24305037893188342,-5.7959674863153055,-2.094022748059672,5.839995727539076,14.571489606584823,-30.83382736596766,1.850972369127807,5,2.4799957275390625,2.8799972534179688,-2.2800025939941406,-6.040008544921875,6.459991455078125,3,0.014327338836905845,3.0370736669586593,157.83999633789062,-1.4482810783791427,160.0,-2.9458534372551446,162.4600067138672,0.014327338836905845
6016,2023-05-26,159.33999633789062,159.33999633789062,157.1199951171875,158.27999877929688,698083.0,0.010143215348093149,3.188691195946335,-3.533468972533062,38.61832697550038,41.845204399030884,0.9545659327060889,2.573104673927162,-2.6251990521772655,-9.122580534035762,23.474127224127038,2.220001220703125,-1.0504185946711004,-2.1930038452148324,-6.0222488447491,1.6362411543194355,-4.1076263449819805,-0.2783813454476842,4.1028048828125065,37.428501674107146,-5.623819563300167,1.9146224997671348,5,0.8800048828125,1.2800064086914062,-3.659992218017578,-7.4199981689453125,5.0800018310546875,4,-0.004769640544137532,-1.6478691624938213,157.74000549316406,3.0370736669586593,157.83999633789062,-1.4482810783791427,160.0,-0.004769640544137532
6017,2023-05-29,159.66000366210938,159.66000366210938,158.86000061035156,159.4600067138672,286184.0,0.0020083301843445422,7.000152590218967,0.18867680082915875,39.237676215956384,42.01455944428626,0.5514608935601473,2.0826457625062744,-2.600377045309415,-9.197073157514865,22.132720740903032,0.8000030517578125,-1.2922720097382125,-1.6969970703125057,-5.5310775565112635,2.137083415886252,-3.614037313411899,0.22004317278688745,3.6483415585937564,49.00004069010417,10.703720908395027,1.9170402430993858,5,0.55999755859375,0.9599990844726562,-3.075000762939453,-7.4900054931640625,3.6399993896484375,0,0.00037578327206300166,3.188691195946335,159.33999633789062,-1.6478691624938213,157.74000549316406,3.0370736669586593,157.83999633789062,0.00037578327206300166
6018,2023-05-30,159.5800018310547,160.3800048828125,158.97999572753906,160.0,786187.0,-0.0005010762195897245,1.372880917590162,-2.100022888532845,42.63094263456682,41.70872765138817,0.7126807560993598,2.0819437328044046,-2.257697958520737,-8.85867177454827,20.376145405803893,1.4000091552734375,-1.6655311295855313,-1.6579986572265568,-5.56040574973207,2.244408435278956,-3.6092022034793274,0.2932048890262138,3.5965765096484574,78.14201499195372,36.26154161745481,1.9512035462527597,5,0.6399993896484375,1.0400009155273438,-2.085002899169922,-7.110008239746094,0.959991455078125,1,0.006893036922578144,7.000152590218967,159.66000366210938,3.188691195946335,159.33999633789062,-1.6478691624938213,157.74000549316406,0.006893036922578144
6019,2023-05-31,156.63999938964844,159.5399932861328,155.74000549316406,159.0,2040417.0,-0.018423376411029202,1.2093034602981685,5.619073569482289,33.69098167881066,40.36245528272689,3.563377835774588,4.78196589222614,1.0000532809904428,-5.733501419066329,18.956913749394687,3.839996337890625,-1.6823360697394492,-4.290000915527344,-8.622040428836328,0.042038597781640874,-6.456020672181836,-2.1239811588728514,6.407447408654718,19.39642273428328,-20.41776695716477,2.166019756654493,5,3.0900039672851562,3.4900054931640625,1.1650047302246094,-3.8600006103515625,-1.600006103515625,2,0.03741062712707599,1.372880917590162,159.5800018310547,7.000152590218967,159.66000366210938,3.188691195946335,159.33999633789062,0.03741062712707599
6020,2023-06-01,158.05999755859375,158.5,156.16000366210938,157.3000030517578,499493.0,0.009065361175168318,1.8536551326305604,-0.3220314874082695,35.220128804000566,38.82567930389578,1.82764921151076,3.15514193786953,-0.18423974087028228,-6.978313112301436,17.86750612544884,2.339996337890625,-1.529067883637822,-2.636002349853527,-7.06097605562357,1.788971355916516,-4.848489202738563,-0.42351549696849133,4.69515158750383,49.999835573372096,14.89154806269476,2.2124868528850263,6,1.6700057983398438,2.07000732421875,-0.0749969482421875,-5.180000305175781,-3.279998779296875,3,0.0325192931104723,1.2093034602981685,156.63999938964844,1.372880917590162,159.5800018310547,7.000152590218967,159.66000366210938,0.0325192931104723
6021,2023-06-02,159.3800048828125,159.86000061035156,157.5800018310547,159.0,762638.0,0.008351305482776628,2.4029925527796125,0.5000100387495734,46.58171492425421,38.2312034055336,-0.05287398367252649,1.600588317924462,-1.2335144198021908,-8.100267308459763,16.37112685310908,2.279998779296875,-1.5034360732295795,-1.1149955749511662,-5.385311901117717,3.1553207512153847,-3.2501537380344416,1.0201625881321092,3.0945385171677344,78.4482730271271,38.552847933685726,2.1351581630832808,6,-0.15000152587890625,0.75,-1.2950019836425781,-6.500007629394531,-3.44000244140625,4,0.030242137769876942,1.8536551326305604,158.05999755859375,1.2093034602981685,156.63999938964844,1.372880917590162,159.5800018310547,0.030242137769876942
6022,2023-06-05,158.24000549316406,160.1199951171875,157.82000732421875,159.39999389648438,526740.0,-0.007152712728843547,-1.3000053406169176,-3.0525618374558303,46.260105213622985,38.88403807199285,0.4755789148194083,2.4636562530643573,0.1321570286683027,-6.811541222265589,14.634102953089439,2.29998779296875,-1.647576824421492,-1.99899520874024,-6.158579351979824,2.1605889344993443,-4.0787872803600465,0.08079686287956633,3.9651563905435125,53.87931743218224,9.350550975986174,2.0797920716197935,6,-0.18000030517578125,1.8899993896484375,0.2949981689453125,-5.1800079345703125,-2.279998779296875,0,0.03905455296542071,2.4029925527796125,159.3800048828125,1.8536551326305604,158.05999755859375,1.2093034602981685,156.63999938964844,0.03905455296542071
6023,2023-06-06,157.77999877929688,158.9199981689453,157.67999267578125,158.3000030517578,580559.0,-0.0029070190716535826,-2.444380867611842,0.44828402678207335,44.88186881559864,39.949347947752415,0.6566114816639583,2.606815640750739,0.8119851667036926,-6.187367098185007,13.581892173177593,1.2400054931640625,-2.0059956387643183,-2.17300186157226,-6.171996985277559,1.8259932621330393,-4.1724994234249095,-0.17350429971961034,4.166556848788957,46.575299515410364,-1.6731976424167172,1.9994975618526436,6,0.28000640869140625,2.350006103515625,1.1800041198730469,-3.839996337890625,1.040008544921875,1,0.03498545008979459,-1.3000053406169176,158.24000549316406,2.4029925527796125,159.3800048828125,1.8536551326305604,158.05999755859375,0.03498545008979459
6024,2023-06-07,156.89999389648438,157.52000427246094,156.36000061035156,157.52000427246094,525135.0,-0.005577417224115089,2.7418846750178427,1.1923178497021627,37.02828003105738,40.46111392148533,1.5525185168419,3.2518758049803296,1.9622116495235105,-5.126526567330274,13.076985746820164,1.4199981689453125,-2.4429463236125457,-2.79800643920899,-6.896580265346358,1.3005673869283783,-4.847293352277688,-0.7487195261402917,4.79829972620459,18.68666240241675,-28.580751414562002,2.0492869130686855,6,1.1600112915039062,3.0600051879882812,2.460010528564453,-2.6399917602539062,3.0600128173828125,2,0.023199487133504615,-2.444380867611842,157.77999877929688,-1.3000053406169176,158.24000549316406,2.4029925527796125,159.3800048828125,0.023199487133504615
6025,2023-06-08,156.6999969482422,157.4600067138672,156.16000366210938,156.5,364974.0,-0.0012746778586500973,-1.954587227549375,-0.3225703246129993,29.9871370639121,39.502092820197745,1.7762697515347554,3.1386657971541183,2.42729591738248,-4.777274772966365,12.37851719975476,1.3000030517578125,-2.529005894786053,-2.6970031738281364,-6.745016918852627,1.3510105711963547,-4.721010046340382,-0.6729963013158908,4.759965149265781,13.636223518622698,-27.572318527888896,2.0240068725122486,6,1.3600082397460938,3.2600021362304688,2.6600074768066406,-1.6399917602539062,4.160003662109375,3,-0.010593514323153919,2.7418846750178427,156.89999389648438,-2.444380867611842,157.77999877929688,-1.3000053406169176,158.24000549316406,-0.010593514323153919
6026,2023-06-09,156.60000610351562,157.74000549316406,156.16000366210938,156.60000610351562,555765.0,-0.0006381036801141882,-2.5908933277847135,0.0,30.698295298626803,38.55327271827223,1.616736519132104,2.8242721738308774,2.787006230941671,-4.534440011299807,11.447005443778565,1.5800018310546875,-2.3314468964129276,-2.4419944763183707,-6.130450805364461,1.2464618527277196,-4.286222640841402,-0.5977663117953398,4.631157729818597,11.111196738619462,-24.84284384715093,1.8442281645230396,6,1.4599990844726562,3.3599929809570312,3.014995574951172,-1.5400009155273438,2.839996337890625,4,-0.011622013111645013,-1.954587227549375,156.6999969482422,2.7418846750178427,156.89999389648438,-2.444380867611842,157.77999877929688,-0.011622013111645013
6027,2023-06-12,157.9600067138672,158.1199951171875,156.66000366210938,157.55999755859375,565185.0,0.008684550174618666,3.05561089329236,100.0,42.755706602134715,38.56713538133533,-0.010916175660298677,1.327564467151376,1.6775795436229828,-5.736490248205001,12.17718087691885,1.519989013671875,-2.035718145107694,-0.9519943237304744,-4.598211432270915,2.6942227848099662,-2.7751028780006948,0.8711142305397459,3.0515107858602164,65.21763167642457,26.614985055761068,1.8231085542702175,6,-0.03000640869140625,1.9999923706054688,1.8149948120117188,-2.9000015258789062,1.4799957275390625,0,-0.01278807411118954,-2.5908933277847135,156.60000610351562,-1.954587227549375,156.6999969482422,2.7418846750178427,156.89999389648438,-0.01278807411118954
6028,2023-06-13,158.86000061035156,159.44000244140625,157.32000732421875,158.5,604136.0,0.005697606091614293,1.7894594187622346,0.8999809269502194,53.97817825180827,40.82126833389063,-1.1440968061361616,0.3942274468629421,0.9922034907510238,-6.4793609704206006,12.8896519420524,2.1199951171875,-1.9332578209523206,-0.01800079345701988,-3.6522235508932113,3.6162219639791715,-1.8351121721751156,1.7991105852610758,1.940656409113302,82.31701076489361,39.1675833697502,1.8171113787180968,6,-0.720001220703125,1.0999984741210938,1.0150032043457031,-3.7999954223632812,-0.6399993896484375,1,-0.018255028864046285,3.05561089329236,157.9600067138672,-2.5908933277847135,156.60000610351562,-1.954587227549375,156.6999969482422,-0.018255028864046285
6029,2023-06-14,159.5800018310547,160.27999877929688,158.4600067138672,158.66000366210938,540877.0,0.004532300251396393,-1.7575803114198851,2.5555461365659307,56.845223227869084,43.22405660320935,-1.5681043615573742,-0.3450396473769217,0.45125466411724346,-7.0370956781307825,13.27659823519144,1.8199920654296875,-1.8516098717085185,0.7030006408691349,-2.930396357318301,4.336397639056571,-1.1136978582245831,2.519699139962853,1.018229127358154,83.00976267369856,34.748157502403195,1.8166984990937136,6,-1.3600006103515625,0.37999725341796875,0.5050010681152344,-4.519996643066406,0.8199920654296875,2,-0.004762467089332034,1.7894594187622346,158.86000061035156,3.05561089329236,157.9600067138672,-2.5908933277847135,156.60000610351562,-0.004762467089332034
6030,2023-06-15,160.3000030517578,160.47999572753906,158.9600067138672,159.32000732421875,422036.0,0.004511851187126714,1.2686723527335253,1.065214867397542,53.821678878139984,44.02849704252999,-2.1645737605653608,-1.205611965823266,-0.06989922669589532,-7.56983572243962,13.713718895493177,1.519989013671875,-1.8390517548997423,1.4730018615722713,-2.0457141594077655,4.991717882552308,-0.2863561489177471,3.2323598720622897,-4.55999755859375,95.83349522278932,44.29303589766262,1.7593580104900177,6,-1.9800033569335938,-0.34000396728515625,0.125,-5.239997863769531,0.5800018310546875,3,-0.0021210001959940383,-1.7575803114198851,159.5800018310547,1.7894594187622346,158.86000061035156,3.05561089329236,157.9600067138672,-0.0021210001959940383
6031,2023-06-16,167.94000244140625,167.94000244140625,160.4199981689453,160.97999572753906,3565448.0,0.04766063159201339,1.1609186834483953,7.10207862981705,70.8249415131066,46.757923298028174,-9.457166529258046,-8.906903701505342,-7.433648089253438,-14.992852326975651,14.343411980060738,7.6399993896484375,-1.1679153951045294,8.86200103759765,3.7558516600174414,13.96815041517786,6.308926348807546,11.415075726387755,-12.105197143554676,100.0,46.14965563114683,2.553074688790105,6,-5.8899993896484375,-6.099998474121094,-7.040000915527344,-12.879997253417969,-7.160003662109375,4,-0.042157923830713706,1.2686723527335253,160.3000030517578,-1.7575803114198851,159.5800018310547,1.7894594187622346,158.86000061035156,-0.042157923830713706
6032,2023-06-19,161.5,164.1999969482422,161.0399932861328,164.1999969482422,879316.0,-0.03834704268063316,1.340746099114424,-0.3879302218003161,53.658532330424826,47.73310813300886,-2.800618077097795,-2.679910594085868,-0.8129676638546925,-8.394424692729842,14.952562482585424,6.9000091552734375,-0.741078822211648,2.46999893188476,-2.5189921822938572,7.458990046063377,-0.02449662520453444,4.964494488974054,-5.180986816406232,39.35964781204382,-10.946299295987544,2.4944955570893073,6,0.5500030517578125,0.34000396728515625,-0.4949951171875,-6.439994812011719,-1.100006103515625,0,-0.012755402839589758,1.1609186834483953,167.94000244140625,1.2686723527335253,160.3000030517578,-1.7575803114198851,159.5800018310547,-0.012755402839589758
6033,2023-06-20,161.52000427246094,162.47999572753906,159.9199981689453,160.74000549316406,625302.0,0.0001238654641544379,-1.1156887224302954,-0.2888887633020057,60.46312896682589,50.336980236983145,-2.496885534217199,-2.7196385181007656,-0.7379576935992134,-8.273439614374013,16.318594911084443,2.55999755859375,-0.671851679344968,2.4140029907226506,-2.6823600258196905,7.510366007264992,-0.13417851754851995,4.962184498993821,-4.736151518554664,32.278469806738016,-21.031116019475007,2.5481815082711736,6,0.529998779296875,0.31999969482421875,-0.9300041198730469,-6.459999084472656,-3.3000030517578125,1,-0.012877673204775508,1.340746099114424,161.5,1.1609186834483953,167.94000244140625,1.2686723527335253,160.3000030517578,-0.012877673204775508
6034,2023-06-21,160.8800048828125,161.5800018310547,160.16000366210938,161.05999755859375,434659.0,-0.003962353719164424,1.3278635215248769,-0.23076020188583277,56.25555957221249,53.255693849016524,-1.3778452466368094,-1.9396592056438067,-0.033567953215936086,-7.5094308349898995,16.463516560471216,1.4199981689453125,-0.514624328787221,1.6220031738281193,-3.496664182426315,6.740670530082554,-0.9373305042990978,4.181336851955336,-3.649906141406234,21.38083610727376,-31.011172690680063,2.559333678127218,6,1.1699981689453125,0.9599990844726562,-0.040004730224609375,-5.819999694824219,1.0800018310546875,2,-0.016534084916562275,-1.1156887224302954,161.52000427246094,1.340746099114424,161.5,1.1609186834483953,167.94000244140625,-0.016534084916562275
6035,2023-06-22,160.0,160.05999755859375,157.72000122070312,160.0,561140.0,-0.005469945649575925,38.00152594099695,-0.0,51.4027034976449,55.55618364890741,0.02178334497926926,-0.9293059924139868,0.8967714427301416,-6.502568606861047,16.298621884431036,3.160003662109375,-0.2938162740134658,0.6289985656738395,-4.448183803318017,5.706180934665696,-1.9095926188220744,3.1675897501697534,-2.3415051105937437,22.309183042739534,-25.68034504003191,2.538591184495926,6,2.3000030517578125,1.8400039672851562,1.3500022888183594,-4.939994812011719,3.6999969482421875,3,0.002499961853027255,1.3278635215248769,160.8800048828125,-1.1156887224302954,161.52000427246094,1.340746099114424,161.5,0.002499961853027255
6036,2023-06-23,158.5800018310547,159.66000366210938,156.97999572753906,159.39999389648438,651475.0,-0.008874988555908181,2.999977225885059,-100.0,50.759598444394754,56.445504964714075,1.958094932337218,0.45411887347194124,2.3587337926391854,-4.93426092661889,16.163134115397447,3.0200042724609375,0.1451770274658486,-0.7529998779296818,-5.842520552534808,4.336520796675444,-3.2977602152322447,1.791760459372881,9.360000610351562,22.160745609400426,-24.047579326536475,2.5447603373025673,6,3.8799972534179688,3.2600021362304688,2.770000457763672,-3.5199966430664062,4.779998779296875,4,0.014503739596422482,38.00152594099695,160.0,1.3278635215248769,160.8800048828125,-1.1156887224302954,161.52000427246094,0.014503739596422482
6037,2023-06-26,159.72000122070312,160.36000061035156,158.1199951171875,158.72000122070312,493814.0,0.007188796673510911,-1.0363573311138854,-1.2195239956084036,54.20642377883356,56.470865578828,1.222571825378509,-0.7179656562641981,1.28448166976915,-5.91142933464954,16.279971775664794,2.2400054931640625,0.779202338540955,0.38399963378907387,-4.706403238722004,5.474402506300152,-2.161201802466479,2.929201070044627,8.000801086425781,49.81828169389205,3.505335429557931,2.545201436255544,6,2.7399978637695312,2.1200027465820312,1.6500015258789062,-4.659996032714844,2.3000030517578125,0,0.006636598738369859,2.999977225885059,158.5800018310547,38.00152594099695,160.0,1.3278635215248769,160.8800048828125,0.006636598738369859
6038,2023-06-27,160.67999267578125,160.83999633789062,159.0,160.25999450683594,391005.0,0.0060104648618903855,3.9729261603810544,0.4199981689453125,58.16767798525819,56.617804996315684,0.6122840342767972,-1.6773202962764628,0.3524571540569923,-6.717960139815403,16.846934778154314,1.839996337890625,1.4720822608842639,1.2889915466308537,-3.836162799822773,6.414145893084481,-1.2735856265959455,3.851568719857653,6.825993499755867,80.43460954137448,29.361949259542165,2.562577173226807,6,1.7800064086914062,1.1600112915039062,0.6900100708007812,-5.619987487792969,-0.739990234375,1,-0.0017425864579285744,-1.0363573311138854,159.72000122070312,2.999977225885059,158.5800018310547,38.00152594099695,160.0,-0.0017425864579285744
6039,2023-06-28,162.5,162.6199951171875,161.17999267578125,161.5800018310547,508578.0,0.011326906940375192,1.4827876507807054,2.1904813805631242,61.712448179575524,57.494557140919625,-0.8380976369054451,-3.1998598004773555,-1.4442928084772007,-8.350331097929484,16.414509950105874,1.94000244140625,1.918428536250417,2.8159988403320426,-2.316972324631678,7.948970005295763,0.2495132578501682,5.382484422813917,4.795466366577159,97.87242676997914,40.32667579753846,2.566485582481863,6,-0.04000091552734375,-0.6599960327148438,-1.0049972534179688,-7.439994812011719,-4.600006103515625,2,-0.026338454026442304,3.9729261603810544,160.67999267578125,-1.0363573311138854,159.72000122070312,2.999977225885059,158.5800018310547,-0.026338454026442304
6040,2023-06-29,163.1999969482422,163.5,161.77999877929688,162.6999969482422,375236.0,0.0043076735276441624,2.127257594673325,0.5434793425439106,63.01259993273137,56.6265191875446,-1.2107984191340222,-3.683912979698107,-2.1394985885863775,-8.829891373967541,16.05416137167524,1.720001220703125,2.160978354719191,3.2589958190918082,-2.0435155156061455,8.561507153789762,0.6077401517428314,5.910251486440785,3.889160005554203,95.39872921517922,30.65828672509683,2.65125566734898,6,-2.6100006103515625,-1.3599929809570312,-2.664997100830078,-8.139991760253906,-4.17999267578125,3,-0.00759797951937613,1.4827876507807054,162.5,3.9729261603810544,160.67999267578125,-1.0363573311138854,159.72000122070312,-0.00759797951937613
6041,2023-06-30,164.1999969482422,165.3800048828125,163.33999633789062,163.74000549316406,1177980.0,0.00612745109497248,-2.23808370470839,0.91998291015625,62.47998046875,57.606680091802964,-3.1258231176607865,-4.536905980743171,-3.142976395157575,-9.612898200484892,16.581717162534147,2.1800079345703125,2.3522098532686186,4.017996215820318,-1.6055761285258257,9.641568560166462,1.2062100436472463,6.82978238799339,2.6869767810290455,83.7464690452971,18.278774966277112,2.811786172173076,6,-3.0199966430664062,-2.3599929809570312,-3.7799949645996094,-9.139991760253906,-4.5800018310546875,4,-0.003045067048068284,2.127257594673325,163.1999969482422,1.4827876507807054,162.5,3.9729261603810544,160.67999267578125,-0.003045067048068284
6042,2023-07-03,164.4199981689453,164.77999877929688,163.13999938964844,164.0,467589.0,0.001339836935395855,1.8771934521021,0.913056458568301,61.43091259075589,57.71421160557296,-3.227466329414,-4.500944496751629,-3.3833131513760577,-9.64882907338071,17.235031348110986,1.6399993896484375,2.5763320053571306,3.9289978027343864,-1.919913015736057,9.77790862120483,1.0045423934991504,6.853453211969622,2.2688360002912873,84.95288433942409,20.72355954525139,2.924455409235226,7,-3.2399978637695312,-2.5799942016601562,-3.9999961853027344,-9.359992980957031,-5.0800018310546875,0,-0.006446889492752406,-2.23808370470839,164.1999969482422,2.127257594673325,163.1999969482422,1.4827876507807054,162.5,-0.006446889492752406
6043,2023-07-04,163.3000030517578,164.05999755859375,162.94000244140625,163.6999969482422,564836.0,-0.006811793757816931,1.0,-0.9523705722070844,57.52427394216227,57.85517986890072,-2.043300250045263,-3.1054171191649402,-2.3093378529381425,-8.326734284879251,17.830375767637513,1.4799957275390625,1.724612002464255,2.5330024719238224,-3.298198424456757,8.364203368304402,-0.3825979762664815,5.448602920114126,3.194654348644832,50.476290817142115,-10.90744479193922,2.915600448190294,7,-2.1200027465820312,-1.4599990844726562,-2.8800010681152344,-7.8899993896484375,-2.6800079345703125,1,-0.007838326732248602,1.8771934521021,164.4199981689453,-2.23808370470839,164.1999969482422,2.127257594673325,163.1999969482422,-0.007838326732248602
6044,2023-07-05,160.5399932861328,162.72000122070312,159.6199951171875,162.6999969482422,793315.0,-0.016901467936594083,1.8181717297822166,5.4000915541313805,50.448412082949396,57.749147489490106,0.7413697219815845,-0.061899171205027415,0.3716317103497886,-5.3323177804643365,17.39985683435503,3.6800079345703125,1.6426413601765262,-0.4090072631835824,-5.952122582222046,5.134108055854881,-3.180564922702814,2.3625503963356493,5.76437088081255,15.972163353537066,-39.358014705446266,2.771557659519233,7,0.6400070190429688,1.3000106811523438,-0.11999130249023438,-5.1299896240234375,2.600006103515625,2,-0.003737329449473581,1.0,163.3000030517578,1.8771934521021,164.4199981689453,-2.23808370470839,164.1999969482422,-0.003737329449473581
6045,2023-07-06,155.0399932861328,158.3000030517578,154.4199981689453,158.0,1092710.0,-0.03425937604343399,1.1797701760326433,1.3703711552861724,23.801779612853323,54.753834285985505,6.105903232233317,5.5941774076496245,5.80764619248032,0.33416541066941363,16.976030532730213,6.1199951171875,1.2237083589699864,-5.826007080078114,-11.678108096712776,0.026093936556549124,-8.752057588395445,-2.8999565717607823,11.077883512024414,5.656886290069959,-42.20432079145985,2.926050508317328,7,4.860008239746094,6.140007019042969,4.890010833740234,0.3700103759765625,6.5800018310546875,3,0.018446857160741237,1.8181717297822166,160.5399932861328,1.0,163.3000030517578,1.8771934521021,164.4199981689453,0.018446857160741237
6046,2023-07-07,154.77999877929688,155.9199981689453,153.6999969482422,155.1999969482422,781351.0,-0.001676951226101453,1.3870973034611187,0.1418909514555099,31.778740968022746,52.26186952922874,6.448287378918707,6.019450793276178,5.947733909270141,0.7652922056544753,16.764722391937287,2.220001220703125,0.9443498312498662,-5.995001220703131,-12.173891376553684,0.18388893514742222,-9.084446298628393,-2.9055561427778684,10.869962873691861,9.747307333719853,-37.57042068118141,3.0894450779252733,7,4.760002136230469,6.040000915527344,5.150005340576172,0.75,7.9799957275390625,4,0.02739375582506587,1.1797701760326433,155.0399932861328,1.8181717297822166,160.5399932861328,1.0,163.3000030517578,0.02739375582506587
6047,2023-07-10,155.94000244140625,157.16000366210938,154.16000366210938,154.66000366210938,489570.0,0.007494532053611502,-1.6315803563063003,-3.0476294277929155,35.75076274455559,49.771101169150676,5.247537720370929,4.954367106807354,4.653040639406697,-0.23649235562589865,16.61100108324649,3.0,0.87761706485486,-4.733997344970703,-11.167425509085348,1.6994308191439416,-7.95071142702804,-1.5172832629133666,8.992961329297685,21.62167337061623,-26.458357414689516,3.216714082057329,7,3.5999984741210938,4.879997253417969,3.740001678466797,-0.20999908447265625,5.6399993896484375,0,0.02359877272134825,1.3870973034611187,154.77999877929688,1.1797701760326433,155.0399932861328,1.8181717297822166,160.5399932861328,0.02359877272134825
6048,2023-07-11,155.9600067138672,157.1999969482422,155.83999633789062,156.0,479195.0,0.00012828185294178063,-8.713803062503406,-0.03124478458860835,37.0253258788488,47.028087580181044,5.014971237839461,4.960279039115193,4.535132013829781,-0.13806961596242218,17.192370282727147,1.3600006103515625,0.9332782104476678,-4.568993377685558,-11.298478846019776,2.1604920906486598,-7.9337361118526815,-1.204250643518435,8.298979047489041,25.05552877092373,-25.311140669787008,3.3647427341671157,7,3.5799942016601562,4.859992980957031,3.134998321533203,0.4199981689453125,5.5999908447265625,1,0.02167215618440288,-1.6315803563063003,155.94000244140625,1.3870973034611187,154.77999877929688,1.1797701760326433,155.0399932861328,0.02167215618440288
6049,2023-07-12,158.82000732421875,159.0,156.4600067138672,156.8000030517578,581222.0,0.01833803851777649,1.134457445103382,-50.50858450972911,47.18244379607148,45.26918134277439,1.7635207218760343,2.1506891668335584,1.581362195991943,-2.878415883215837,18.020301714847207,3.0399932861328125,0.8761876236705177,-1.6709930419921761,-8.431552948317716,5.089566864333364,-5.051272995154932,1.7092869111705795,4.80543910835064,96.60391373319015,40.92475706541128,3.3802799531627676,7,0.7199935913085938,1.9999923706054688,0.2749977111816406,-2.44000244140625,1.8799896240234375,2,0.011333507807326892,-8.713803062503406,155.9600067138672,-1.6315803563063003,155.94000244140625,1.3870973034611187,154.77999877929688,0.011333507807326892
6050,2023-07-13,159.9600067138672,160.9199981689453,158.67999267578125,159.36000061035156,657615.0,0.007177933113434509,-1.2856942671192353,0.2970320962661369,53.339798253142234,44.25360554104018,0.12918121400323912,1.0370839242497425,0.3608413699968196,-3.9333898084805696,19.130800904566687,2.2400054931640625,0.6555427456436291,-0.5139938354492131,-7.278284798137236,6.2502971272388095,-3.8961393167932385,2.8681516458948124,3.069912749642583,86.70372170678614,25.678262663236012,3.3821454813440184,7,-0.7200088500976562,0.8599929809570312,-0.9500045776367188,-3.5800018310546875,0.67999267578125,3,0.01987992337028066,1.134457445103382,158.82000732421875,-8.713803062503406,155.9600067138672,-1.6315803563063003,155.94000244140625,0.01987992337028066
6051,2023-07-14,160.86000061035156,161.22000122070312,159.60000610351562,159.6199951171875,365725.0,0.005626368208987875,-1.5312749597663469,2.066654798840344,52.79137975482814,43.29365744815932,-1.4465337627896133,-0.4432475668056952,-0.632152786784161,-4.723739673679688,17.703282579166284,1.6199951171875,0.17388365855211418,0.7400001525878963,-5.050022910370956,6.530023215546748,-2.1550113788915155,3.635011684067308,1.6101235022421463,94.90083944981889,31.116951761702524,2.8950115314794256,7,-1.9800033569335938,-0.04000091552734375,-1.8499984741210938,-4.4799957275390625,-0.82000732421875,4,0.004724571080146012,-1.2856942671192353,159.9600067138672,1.134457445103382,158.82000732421875,-8.713803062503406,155.9600067138672,0.004724571080146012
6052,2023-07-17,159.44000244140625,160.89999389648438,158.36000061035156,160.89999389648438,326195.0,-0.008827540492088781,2.4794632219226185,-1.1774072478926967,47.03067542049354,42.1277020568628,-0.9021023661457264,0.8585247914632816,0.677716455576558,-3.180484223600132,16.044647695623414,2.5399932861328125,-0.4845390386221595,-0.5769981384277401,-6.3368695304346545,5.182873253579174,-3.4569338344311973,2.302937557575717,2.503914041326368,66.91455085880244,5.020537907776557,2.8799356960034603,7,-1.2300033569335938,1.3799972534179688,-0.43000030517578125,-2.5500030517578125,1.44000244140625,0,0.020822829996191006,-1.5312749597663469,160.86000061035156,-1.2856942671192353,159.9600067138672,1.134457445103382,158.82000732421875,0.020822829996191006
6053,2023-07-18,159.44000244140625,160.32000732421875,158.33999633789062,160.32000732421875,342169.0,0.0,3.5,0.6027465981062269,41.97272310978324,41.18595883762212,-1.6843523372946834,0.7322492570769441,0.560803619817392,-3.0393698827337516,14.856208167011742,1.980010986328125,-1.2515819304617537,-0.4729980468750057,-6.193582283141012,5.247586189391001,-3.333290165008009,2.3872940712579975,2.0092788692569457,62.605024507054,5.044669534405429,2.8602921181330014,7,-1.9800033569335938,1.3799972534179688,-0.49500274658203125,-2.2300033569335938,2.399993896484375,1,0.01342197288559932,2.4794632219226185,159.44000244140625,-1.5312749597663469,160.86000061035156,-1.2856942671192353,159.9600067138672,0.01342197288559932
6054,2023-07-19,158.22000122070312,160.44000244140625,158.05999755859375,159.94000244140625,481314.0,-0.007651788773344159,-1.3333283468218469,1.9545359966708282,37.28295387684647,42.683867089176914,-0.9253619801810942,1.836932406355686,1.6956618762263247,-1.6705036016330155,13.56743934616667,2.3800048828125,-2.0905457511701115,-1.5599990844726506,-7.309534847276751,4.18953667833145,-4.434766965874701,1.3147687969293997,2.764323028214818,5.063401160825519,-45.73977604830156,2.8747678814020476,7,-0.7600021362304688,2.5999984741210938,0.8299980163574219,-0.80999755859375,4.4799957275390625,2,0.02110982373986725,3.5,159.44000244140625,2.4794632219226185,159.44000244140625,-1.5312749597663469,160.86000061035156,0.02110982373986725
6055,2023-07-20,160.39999389648438,160.60000610351562,157.17999267578125,157.8000030517578,573004.0,0.013778237005195981,1.2799973551566814,-1.5116215113287557,40.847774428585396,43.69153747368387,-2.5312714338458875,-0.3283941930238825,-0.5691088645177729,-3.7490765622751496,13.437086655764682,3.420013427734375,-2.744057325478252,0.5999938964843636,-5.1555436566909805,6.355531449659708,-2.2777748801033226,3.47776267307205,-6.6999969482421875,79.70283193461395,31.70080585652181,2.8777687765876747,7,-2.709991455078125,0.42000579833984375,-1.3099937438964844,-2.5699920654296875,2.44000244140625,3,0.001870343286617615,-1.3333283468218469,158.22000122070312,3.5,159.44000244140625,2.4794632219226185,159.44000244140625,0.001870343286617615
6056,2023-07-21,160.8800048828125,161.36000061035156,159.86000061035156,160.0,573495.0,0.002992587310432837,-1.5861987319460156,0.33846460828789915,41.57946582634456,44.3391711494382,-2.296501925836452,-0.6611577250316714,-1.1616611111986686,-4.10724098890708,13.52114991897123,1.5,-3.0030498938198775,0.9650047302246207,-4.779796559203504,6.709806019652746,-1.9073959144894275,3.837405374938669,-7.042007751464837,88.51687042100306,43.322173408797724,2.8724006447140598,7,-2.2800064086914062,-0.06000518798828125,-1.7400054931640625,-2.3700027465820312,4.4199981689453125,4,-0.0014918292260053256,1.2799973551566814,160.39999389648438,-1.3333283468218469,158.22000122070312,3.5,159.44000244140625,-0.0014918292260053256
6057,2023-07-24,160.77999877929688,161.25999450683594,159.72000122070312,160.5,351525.0,-0.0006216192222797678,1.4838797007284898,0.3181786655569427,43.699994125370694,45.0808009546073,-1.6067042059378593,-0.5034812913280575,-1.076451652115253,-3.8649337374823745,13.36921725039353,1.5399932861328125,-2.0172479049931553,0.8119987487793026,-4.944773777391987,6.568771274950592,-2.066387514306342,3.6903850118649473,-6.64112150878907,86.12438444774605,39.87941241546149,2.878386263085646,7,-1.8699951171875,-1.2399978637695312,1.1650047302246094,-0.09999847412109375,4.7400054931640625,0,-0.004602596708436768,-1.5861987319460156,160.8800048828125,1.2799973551566814,160.39999389648438,-1.3333283468218469,158.22000122070312,-0.004602596708436768
6058,2023-07-25,160.39999389648438,160.75999450683594,158.39999389648438,160.63999938964844,406400.0,-0.00236350843200428,8.833423403376036,-0.8571662125340599,49.60272614300127,45.349721215377286,-0.5930159607330836,-0.15339331615581386,-0.6830813611722988,-3.3472247070213825,13.21513009184209,2.3800048828125,-1.3413717126395,0.4459938049316463,-5.304846999834666,6.196834609697959,-2.42942659745151,3.3214142073148025,-5.972271692382833,77.03337579989852,25.845444575569758,2.875420402383163,7,-1.1299972534179688,-0.8599929809570312,1.5450096130371094,0.33000946044921875,5.8400115966796875,1,0.002992587310432837,1.4838797007284898,160.77999877929688,-1.5861987319460156,160.8800048828125,1.2799973551566814,160.39999389648438,0.002992587310432837
6059,2023-07-26,158.22000122070312,159.8000030517578,156.60000610351562,159.63999938964844,699724.0,-0.013590977298840401,2.678145799900029,5.9165236187933115,61.118906489252154,46.21406657494505,1.6683613241457635,1.7808153548776033,1.4832858946735428,-1.0535802026535919,12.674259603255452,3.79998779296875,-0.8265124161336814,-1.5199989318847713,-7.189892171223818,4.149894307454275,-4.3549455515542945,1.314947687784752,-3.5149878803515833,34.033550140887506,-21.967208591845072,2.8349466196695285,7,0.7600021362304688,1.3199996948242188,3.7250022888183594,2.5100021362304688,8.639999389648438,2,0.022879503787501143,8.833423403376036,160.39999389648438,1.4838797007284898,160.77999877929688,-1.5861987319460156,160.8800048828125,0.022879503787501143
6060,2023-07-27,161.9600067138672,162.3800048828125,158.5399932861328,160.0,765377.0,0.02363800697957963,1.742862436716966,-1.3802881980636357,70.19123246806856,48.14738354308287,-1.9647207048876112,-2.168004954758203,-2.2819711219630676,-4.632761967653494,11.47083417940372,4.160003662109375,-0.21625746743225704,2.2820060729980582,-3.2541240005471366,7.818136146543253,-0.4860589637745534,5.05007110977067,-6.98879388271564,92.73359415836408,29.60637782507257,2.768065036772601,7,-2.470001220703125,-2.4200057983398438,-0.015003204345703125,-0.2700042724609375,5.2599945068359375,3,0.004568968904047566,2.678145799900029,158.22000122070312,8.833423403376036,160.39999389648438,1.4838797007284898,160.77999877929688,0.004568968904047566
6061,2023-07-28,163.6999969482422,164.0399932861328,161.47999572753906,162.3000030517578,627182.0,0.010743332688600171,1.4615520049297945,0.7142801535215764,71.13288194135671,50.82540648984544,-3.6425445165232873,-4.16069558810733,-4.079739947746788,-6.215506371258073,9.764307127764813,2.55999755859375,0.03111913120201848,4.0469963073730355,-1.4070606201449323,9.501053234891003,1.3199678436140516,6.774024771132019,-8.284256593990989,95.43014887599547,25.935238868581067,2.7270284637589817,7,-3.3799972534179688,-4.159996032714844,-1.6299934387207031,-1.8599929809570312,2.760009765625,4,-0.005253516349322029,1.742862436716966,161.9600067138672,2.678145799900029,158.22000122070312,8.833423403376036,160.39999389648438,-0.005253516349322029
6062,2023-07-31,163.36000061035156,163.97999572753906,162.72000122070312,163.5800018310547,620338.0,-0.0020769477350578436,1.4706040750381473,-0.15714441416893732,69.80727194309482,53.91813413799118,-3.0039138168732507,-4.115170246365096,-3.7878350895721837,-5.706190517472066,8.066970271601432,1.2599945068359375,0.04487498008248281,3.7599998474121037,-1.5167296859801809,9.036729380804388,1.1216350807159472,6.39836461410826,-7.25432002154983,90.86029775199093,15.093732158119863,2.6383647666961427,7,-3.0400009155273438,-3.8199996948242188,-1.2099990844726562,-1.5199966430664062,0.4199981689453125,0,0.011875627045530912,1.4615520049297945,163.6999969482422,1.742862436716966,161.9600067138672,2.678145799900029,158.22000122070312,0.011875627045530912
6063,2023-08-01,162.02000427246094,163.5,161.39999389648438,162.47999572753906,464417.0,-0.008202719961337479,-1.470577675654328,2.0908586489110834,59.3240067330786,56.36714001090586,-1.4074674974391428,-3.0314068098111875,-2.4331871457060004,-4.224024221474394,6.252632946066641,2.100006103515625,-0.022418109728192803,2.484003448486334,-2.6323868169832565,7.600393713955924,-0.07419168424846134,5.042198581221129,-5.279578667872727,72.84956325742893,-0.2696011134530494,2.558195132734802,8,-1.7000045776367188,-2.4800033569335938,0.12999725341796875,-0.18000030517578125,2.6399993896484375,1,0.021602270754876862,1.4706040750381473,163.36000061035156,1.4615520049297945,163.6999969482422,1.742862436716966,161.9600067138672,0.021602270754876862
6064,2023-08-02,159.94000244140625,161.0800018310547,158.9199981689453,160.6999969482422,617795.0,-0.012837932207166558,1.8421020930582743,1.6521926623764347,49.94473955088556,57.37791391338365,1.0528979516235495,-1.052628305484518,-0.2927673996719875,-1.98887289210478,6.178365645245157,3.100006103515625,0.1183667394444683,0.4340011596679574,-4.664607554542158,5.532609873878073,-2.1153031974371004,2.983305516773015,-2.615611422294478,25.4547119140625,-44.048111429693876,2.5493043571050524,8,0.37999725341796875,-0.40000152587890625,2.2099990844726562,1.9000015258789062,5.67999267578125,2,0.03938978964356221,-1.470577675654328,162.02000427246094,1.4706040750381473,163.36000061035156,1.4615520049297945,163.6999969482422,0.03938978964356221
6065,2023-08-03,157.89999389648438,159.25999450683594,156.97999572753906,159.0,618827.0,-0.012754836274741388,1.814821791877025,1.4473869134860562,42.3076770562283,57.458826272259635,3.0184055406772927,1.2781623474038781,1.7884231661917056,0.23368019004371376,5.996080672228866,2.9600067138671875,0.33320432262419786,-1.749007415771473,-6.466391916977983,2.968377085435037,-4.107699666374714,0.6096848348317678,6.1399993896484375,13.03114004374476,-51.05893051259358,2.3586922506032497,8,2.4200057983398438,1.6400070190429688,4.250007629394531,3.9400100708007812,7.5800018310546875,3,0.056744819887334375,1.8421020930582743,159.94000244140625,-1.470577675654328,162.02000427246094,1.4706040750381473,163.36000061035156,0.056744819887334375
6066,2023-08-04,159.02000427246094,159.16000366210938,156.4600067138672,158.82000732421875,596784.0,0.007093162883279325,10.250087420923801,-0.18181439866833124,48.891241350474075,58.03563151949334,1.795638213029008,0.5186826115779581,0.6718781350290897,-0.74172424865219,5.654368246721478,2.6999969482421875,0.8061182959160931,-0.8409973144531193,-4.983072126582641,3.3010774976764026,-2.9120347205178803,1.2300400916116416,4.8787890625000045,34.04257046040217,-28.463749874940483,2.0710374060647667,8,1.2299957275390625,0.5199966430664062,2.194995880126953,2.8199996948242188,7.739990234375,4,0.05156582019827205,1.814821791877025,157.89999389648438,1.8421020930582743,159.94000244140625,-1.470577675654328,162.02000427246094,0.05156582019827205
6067,2023-08-07,159.6199951171875,159.94000244140625,158.3000030517578,158.74000549316406,315080.0,0.0037730526261245956,1.1578878682929277,4.400015259021897,50.46057471102802,58.13094802705187,1.1329370205717737,0.2197922351010675,0.0720796581867944,-1.1551085122267182,5.634953767592776,1.6399993896484375,1.078463189818848,-0.42500610351561363,-4.138465416361242,3.288453209330015,-2.281735759938414,1.4317235529071866,3.9812467529296782,44.88624171765578,-16.880241691151397,1.8567296564228088,8,0.6300048828125,-0.37999725341796875,1.8900070190429688,2.2200088500976562,5.480010986328125,0,0.04285184692342581,10.250087420923801,159.02000427246094,1.814821791877025,157.89999389648438,1.8421020930582743,159.94000244140625,0.04285184692342581
6068,2023-08-08,159.33999633789062,160.33999633789062,158.22000122070312,159.24000549316406,425929.0,-0.00175415855069605,1.0190517711171663,0.1136272996826828,53.010738574370166,57.230040480953875,1.3932811134243366,0.8073900649662278,0.35160025401563644,-0.7319869393614908,5.571413261289891,2.1199951171875,1.2996247874580718,-0.8740043640136719,-4.07729512573934,2.3292863977119964,-2.475649744876506,0.7276410168491623,3.9755961259765513,62.337503633048854,-6.3288355904651326,1.6016453808628341,8,0.910003662109375,-0.45999908447265625,2.1700057983398438,2.5000076293945312,5.0200042724609375,1,0.027864958851831156,1.1578878682929277,159.6199951171875,10.250087420923801,159.02000427246094,1.814821791877025,157.89999389648438,0.027864958851831156
6069,2023-08-09,160.6199951171875,161.63999938964844,159.8800048828125,160.8000030517578,427685.0,0.00803312921247068,-1.120490123082297,-1.8002441629787884,50.62147194626151,55.05562264519753,0.5470514884265185,-0.34872315140103183,-0.8192333034716341,-1.8184520996301217,5.964161795844211,2.3000030517578125,1.5018577560849167,0.315995025634777,-2.8228853218513734,3.4548753731209274,-1.253445148108284,1.885435199377838,2.42137391667967,80.30876998668536,12.499867001654422,1.5694401737430739,8,-0.3699951171875,-1.75,0.8900070190429688,1.2200088500976562,5.3800048828125,2,0.025152587895263645,1.0190517711171663,159.33999633789062,1.1578878682929277,159.6199951171875,10.250087420923801,159.02000427246094,0.025152587895263645
6070,2023-08-10,163.13999938964844,163.97999572753906,161.60000610351562,161.83999633789062,722613.0,0.015689231409964588,-1.674170402818616,-7.221920827328982,55.72440191979321,53.34356930946825,-1.998088758013381,-2.7597700352132506,-3.244316722845241,-4.180357076755001,5.870143423289685,3.3600006103515625,1.6567090311630466,2.676999664306635,-0.7015284993273667,6.055527827940637,0.9877355824896199,4.36626374612365,-6.67999267578125,88.82981961325407,22.66377737627684,1.6892640818170035,8,-2.9199981689453125,-4.2700042724609375,-1.6299972534179688,-1.2999954223632812,4.9199981689453125,3,0.015201641147587486,-1.120490123082297,160.6199951171875,1.0190517711171663,159.33999633789062,1.1578878682929277,159.6199951171875,0.015201641147587486
6071,2023-08-11,161.6199951171875,162.94000244140625,161.5,162.0,561785.0,-0.009317177137107335,-3.645205749163221,-0.29231076211603696,51.98486812976026,51.36330221909774,-0.8986652538018234,-1.2436733270849913,-1.6876514093463015,-2.5021424524041436,5.664787645370701,1.6399993896484375,1.7523624453777416,1.1189956665039062,-2.2952407411761158,4.533232074183928,-0.588122537336119,2.8261138703439315,-5.009588623046881,59.0277281071931,-4.423130133718914,1.707118203840011,8,-1.399993896484375,-2.75,-1.0799942016601562,-0.43999481201171875,2.720001220703125,4,0.023883187272421003,-1.674170402818616,163.13999938964844,-1.120490123082297,160.6199951171875,1.0190517711171663,159.33999633789062,0.023883187272421003
6072,2023-08-14,162.75999450683594,163.05999755859375,161.44000244140625,161.8800048828125,452580.0,0.007053578914056002,1.1891889105399358,-2.3157324124638614,55.383213520736156,50.92543630661525,-2.3833620303954035,-2.2368803244398805,-2.7402357838233513,-3.494217973937822,5.904653740156746,1.6199951171875,1.3512902347449653,2.0929954528808707,-1.4252883787638098,5.611279284525551,0.3338535370585305,3.852137368703211,-6.002196228027344,78.81940305229054,16.380810381639918,1.759141915822339,8,-2.5399932861328125,-3.6599960327148438,-2.5799942016601562,-1.9399948120117188,2.0600128173828125,0,0.024576063744165433,-3.645205749163221,161.6199951171875,-1.674170402818616,163.13999938964844,-1.120490123082297,160.6199951171875,0.024576063744165433
6073,2023-08-15,161.5800018310547,162.89999389648438,160.13999938964844,162.89999389648438,449926.0,-0.0072498938044121,3.1818349960118835,-1.5000086698687383,58.03059489589085,51.8238646782825,-1.4218724829126757,-0.9363511942831622,-1.4699077424632492,-2.1742160798305576,6.158528811012075,2.7599945068359375,0.7255216496640173,0.8060028076171761,-2.685222247603747,4.297227862838099,-0.9396097199932854,2.5516153352276376,-4.6777596032714825,41.46343278860575,-23.55331944953395,1.7456125276104564,8,-1.3600006103515625,-1.6400070190429688,-1.4000015258789062,-0.7600021362304688,0.5800018310546875,1,0.021784900560537057,1.1891889105399358,162.75999450683594,-3.645205749163221,161.6199951171875,-1.674170402818616,163.13999938964844,0.021784900560537057
6074,2023-08-16,161.55999755859375,162.5800018310547,161.13999938964844,161.1999969482422,412375.0,-0.0001238041356247388,-5.000063578853673,-0.27272937450148543,48.837182481842476,52.54936528112852,-1.2828065747786468,-0.6885977662900302,-1.329568508290862,-1.9851148288271077,6.529569663452937,1.44000244140625,0.10516243226729216,0.6189987182617074,-2.6716006185573917,3.9095980550808065,-1.026300950147828,2.2642983866712427,-4.516200260815424,36.979154249020496,-23.5182286411129,1.645299668409548,8,-1.339996337890625,-1.30999755859375,-1.3799972534179688,-0.7399978637695312,-0.959991455078125,2,0.01733104168154198,3.1818349960118835,161.5800018310547,1.1891889105399358,162.75999450683594,-3.645205749163221,161.6199951171875,0.01733104168154198
6075,2023-08-17,160.6999969482422,162.47999572753906,160.67999267578125,160.94000244140625,464456.0,-0.005323103635475501,-11.856520080649556,-0.6666807951511041,40.808827654298824,51.65131931488682,0.0180404277077173,0.2055704098262936,-0.35029768638776204,-0.9634527665615451,6.74788688478562,1.8000030517578125,-0.20785641499620056,-0.2560020446777287,-3.5389437438145137,3.0269396544590563,-1.8974728942461354,1.385468804890678,-3.5174756818686603,19.178010608000417,-35.37628609050752,1.641470849568397,8,0.40000152587890625,-0.4499969482421875,-0.5199966430664062,0.12000274658203125,-0.160003662109375,3,0.03298072901311144,-5.000063578853673,161.55999755859375,3.1818349960118835,161.5800018310547,1.1891889105399358,162.75999450683594,0.03298072901311144
6076,2023-08-18,160.63999938964844,160.9199981689453,158.77999877929688,160.60000610351562,660753.0,-0.00037335133623606076,6.133440146486611,-0.16663487825036558,41.52119771917374,50.65805520468079,0.37101682004231407,0.25999554361413857,-0.16604450276162197,-0.7452916132857013,7.486153396368203,2.1399993896484375,-0.17634444529045368,-0.30399932861328693,-3.589863949661975,2.981865292435401,-1.946931639137631,1.3389329819110571,-3.321528634051589,43.45797058047587,-6.2351933616174335,1.642932310524342,8,0.45999908447265625,-0.3899993896484375,-0.6100006103515625,0.18000030517578125,-0.3800048828125,4,0.0461902278208266,-11.856520080649556,160.6999969482422,-5.000063578853673,161.55999755859375,3.1818349960118835,161.5800018310547,0.0461902278208266
6077,2023-08-21,160.0399932861328,162.16000366210938,159.8000030517578,160.77999877929688,403510.0,-0.003735097770140361,-2.8688979775618177,-18.503243037008776,43.52938360549795,49.604571319250546,1.158716355581987,0.8450456740492029,0.509963391887311,-0.0040143720389096416,8.049469485000762,2.3600006103515625,0.1939124532331391,-0.8670051574707145,-4.177220745844124,2.4432104309026954,-2.5221129516574194,0.7881026367159905,-2.588292031097126,30.5824271873426,-15.513162443537869,1.6551077941867072,8,1.3400039672851562,0.2100067138671875,-0.18999481201171875,0.7800064086914062,-0.9399871826171875,0,0.02686830312514399,6.133440146486611,160.63999938964844,-11.856520080649556,160.6999969482422,-5.000063578853673,161.55999755859375,0.02686830312514399
6078,2023-08-22,160.8800048828125,162.24000549316406,160.3800048828125,160.72000122070312,361550.0,0.005248760509367401,-3.4285921889191644,-0.21621955997278183,53.34281850759356,49.90694315939855,0.6259536337433929,0.045154220789697774,-0.27173234544630986,-0.7219832838119942,8.124703728932472,2.20001220703125,0.3693173039912665,-0.050994110107410506,-3.3526813633430663,3.2506931431282453,-1.7018377367252526,1.5998495165104316,-3.2977377383267594,55.263274131956294,6.2858996144687325,1.6508436266178281,8,0.49999237060546875,-0.6300048828125,-1.3650054931640625,-0.06000518798828125,-2.4000091552734375,1,0.024490317763703473,-2.8688979775618177,160.0399932861328,6.133440146486611,160.63999938964844,-11.856520080649556,160.6999969482422,0.024490317763703473
6079,2023-08-23,161.83999633789062,162.27999877929688,160.83999633789062,161.13999938964844,349760.0,0.0059671272124675045,-1.2153831707689238,4.374880793438871,65.17719224412161,50.957253195435044,-0.15956091500751768,-0.6637624042726884,-1.1842617524491459,-1.577061472146795,7.570418647230828,1.44000244140625,0.504404062549952,0.7279975891113395,-2.3362944792525013,3.7922896574751803,-0.8041484450705809,2.26014362329326,-4.12977462174382,82.70270493189213,27.973044994855286,1.5321460341819138,8,-0.9199981689453125,-1.589996337890625,-2.6999969482421875,-1.0199966430664062,-1.899993896484375,2,0.0019773067934989452,-3.4285921889191644,160.8800048828125,-2.8688979775618177,160.0399932861328,6.133440146486611,160.63999938964844,0.0019773067934989452
6080,2023-08-24,162.6999969482422,165.44000244140625,162.25999450683594,163.97999572753906,588931.0,0.005313894153556653,-1.9444467991918506,-1.8285776566757492,64.46537862666113,52.34397658397958,-1.2164637287361302,-1.5446787973353935,-2.009039810424156,-2.3222508941909723,8.09615204681687,3.600006103515625,0.6431895464299657,1.5509986877441406,-1.5736806449040728,4.675678020392354,-0.011340978579966077,3.1133383540682473,-4.864379751867546,58.858799001076825,1.4498872858629426,1.5623396663241083,8,-0.589996337890625,-1.7499923706054688,-3.55999755859375,-1.8799972534179688,-2.8600006103515625,3,-0.012907135120565516,-1.2153831707689238,161.83999633789062,-3.4285921889191644,160.8800048828125,-2.8688979775618177,160.0399932861328,-0.012907135120565516
6081,2023-08-25,162.83999633789062,164.16000366210938,162.10000610351562,162.24000549316406,427734.0,0.0008604756747043751,-3.681867836520955,-0.4687432944710679,63.13213154907701,53.20496747601746,-1.302140680824749,-1.8471132108502388,-2.3577613273485554,-2.353123583219059,8.335288929686547,2.05999755859375,0.7639348128804215,1.7339981079101676,-1.2639696095806698,4.731965825401005,0.2350142491647489,3.2329819666555863,-4.7002037317147085,53.90059601269401,-4.881989543122472,1.4989838587454232,8,-0.7299957275390625,-1.8899917602539062,-3.5849952697753906,-2.0199966430664062,-5.55999755859375,4,-0.0141243128437889,-1.9444467991918506,162.6999969482422,-1.2153831707689238,161.83999633789062,-3.4285921889191644,160.8800048828125,-0.0141243128437889
6082,2023-08-28,165.3000030517578,165.55999755859375,163.5399932861328,164.5,419904.0,0.015106894922563896,2.060630931600911,1.3333587650364944,70.63711706456763,54.60569216142599,-3.7592858857953786,-4.378832801074822,-4.794595783080069,-4.701683836876043,8.76157808463393,2.720001220703125,0.6329741286712363,4.097004699707043,0.6938152109588884,7.500194188455197,2.3954099553329513,5.798599444081134,-6.868202052172677,94.98079392946777,35.13399541626405,1.7015947443740786,8,-3.1300048828125,-4.290000915527344,-5.590003967285156,-4.480003356933594,-9.139999389648438,0,-0.030490069279331955,-3.681867836520955,162.83999633789062,-1.9444467991918506,162.6999969482422,-1.2153831707689238,161.83999633789062,-0.030490069279331955
6083,2023-08-29,165.52000427246094,166.1199951171875,164.67999267578125,165.25999450683594,488521.0,0.0013309208508256454,-1.0281532741613117,0.3250109672128021,68.31091845683468,56.769440603091795,-3.756677913251991,-4.556808346414357,-4.989035446633494,-4.852216528484803,9.650046928704473,1.44000244140625,0.712356278562396,4.142005920410156,0.2387114886331574,8.045300352187155,2.190358704521657,6.093653136298656,-6.660511479335298,88.6365344045314,30.081843298841534,1.951647215888503,8,-3.07000732421875,-4.230003356933594,-6.295001983642578,-4.700004577636719,-8.94000244140625,1,-0.03878684148882339,2.060630931600911,165.3000030517578,-3.681867836520955,162.83999633789062,-1.9444467991918506,162.6999969482422,-0.03878684148882339
6084,2023-08-30,166.24000549316406,167.16000366210938,165.36000061035156,166.0,579328.0,0.0043499347638846775,-1.3684184108818953,0.9230633802816901,63.38515340462876,59.27792124201734,-4.182880997898167,-5.038980375030235,-5.6539493593343195,-5.510311790043659,9.872233959079471,1.8000030517578125,0.6369780426973364,4.547006988525396,0.14709336427694097,8.946920612773852,2.347050176401183,6.74696380064961,-6.7996725141134675,81.81820923247652,25.973929502014883,2.1999568121242246,8,-3.2700042724609375,-4.430000305175781,-6.8350067138671875,-5.420005798339844,-9.600006103515625,2,-0.04667955672044355,-1.0281532741613117,165.52000427246094,2.060630931600911,165.3000030517578,-3.681867836520955,162.83999633789062,-0.04667955672044355
6085,2023-08-31,166.86000061035156,168.47999572753906,165.8800048828125,166.5,1136164.0,0.0037295181466592275,-2.2500071525983008,1.499968211583699,74.53184269743187,62.945770684046025,-4.2881310363201806,-5.220978908505032,-6.182147462153495,-6.066721783831952,9.679732657708753,2.5999908447265625,0.6108245806883019,4.719001770019531,0.12487897266970549,9.313124567369357,2.4219403713446184,7.016063168694444,-6.647700562995084,74.60818570789655,18.374838692460337,2.2970613986749058,8,-2.720001220703125,-4.3899993896484375,-7.599998474121094,-6.040000915527344,-9.020004272460938,3,-0.04147188147928138,-1.3684184108818953,166.24000549316406,-1.0281532741613117,165.52000427246094,2.060630931600911,165.3000030517578,-0.04147188147928138
6086,2023-09-01,167.22000122070312,168.24000549316406,166.1999969482422,166.47999572753906,452874.0,0.0021575009531027423,-2.138467316924305,2.055567329292587,72.52526560286803,66.16753535042047,-4.041621419764738,-5.201860120543415,-6.398497375081092,-6.35688556385611,9.33149266098667,2.040008544921875,0.8479019076037844,4.669002532958984,-0.2072987164446829,9.545303782362652,2.230851908257165,7.107153157660804,-6.0155776917247294,74.49405092849995,20.245338189339982,2.438150624701829,9,-2.7900009155273438,-4.75,-7.704998016357422,-6.400001525878906,-8.919998168945312,4,-0.04413350573459274,-2.2500071525983008,166.86000061035156,-1.3684184108818953,166.24000549316406,-1.0281532741613117,165.52000427246094,-0.04413350573459274
6087,2023-09-04,166.4600067138672,167.8800048828125,166.02000427246094,167.72000122070312,284795.0,-0.004544878012725739,1.3544284238075464,-1.702682640163309,75.73839254959906,68.65593246619885,-2.5425547832630855,-4.114086221983598,-5.53747281757245,-5.525974610674439,9.252563881205289,1.8600006103515625,1.3267861859757772,3.567007446289068,-1.402314540535201,8.536329433113337,1.0823464528769193,6.051668439701217,-4.382514521061523,46.842437067584335,-8.650774982037667,2.484660993412136,9,-1.8000106811523438,-3.9900054931640625,-6.530006408691406,-5.640007019042969,-4.720001220703125,0,-0.05514842943837006,-2.138467316924305,167.22000122070312,-2.2500071525983008,166.86000061035156,-1.3684184108818953,166.24000549316406,-0.05514842943837006
6088,2023-09-05,163.77999877929688,165.66000366210938,163.4199981689453,165.6199951171875,591250.0,-0.016100010972467715,1.3333227370261465,1.4603209203754164,59.143321836884496,67.98550242095028,0.6616581269415178,-1.14299100912001,-2.8164418666772235,-2.8148231004108766,8.886151437100743,3.040008544921875,1.7683055782703718,0.6649993896484432,-4.024844553955006,5.3548433332518925,-1.6799225821532957,3.009921361450182,-0.9342061623231928,7.114640000964983,-48.6252653080477,2.3449219718017256,9,1.5100021362304688,-1.30999755859375,-3.8499984741210938,-2.9599990844726562,-0.4799957275390625,1,-0.04652579786287514,1.3544284238075464,166.4600067138672,-2.138467316924305,167.22000122070312,-2.2500071525983008,166.86000061035156,-0.04652579786287514
6089,2023-09-06,164.66000366210938,165.4600067138672,162.3000030517578,163.4199981689453,544416.0,0.0053730912771490225,1.2253456047882314,-0.6739173701756422,66.28289700709858,68.18744890766555,0.25003205212030366,-1.796939932416933,-3.7030254463294057,-3.671343981595271,8.856310112557447,3.160003662109375,2.2730009484662617,1.343003845214838,-3.2411893732056,5.927197063635276,-0.9490927639953668,3.635100454425043,3.8199920654296875,38.18775739978075,-21.260873457731037,2.292096609210212,9,0.6299972534179688,-2.19000244140625,-4.730003356933594,-3.8400039672851562,-1.0800018310546875,2,-0.04907082261236473,1.3333227370261465,163.77999877929688,1.3544284238075464,166.4600067138672,-2.138467316924305,167.22000122070312,-0.04907082261236473
6090,2023-09-07,165.6199951171875,166.13999938964844,163.9600067138672,164.4199981689453,463403.0,0.005830143530471954,-1.0566164033540864,0.9677351873500277,69.06581485475539,68.84674705274094,-0.2818370014695972,-2.700042624857417,-4.681142498530193,-4.615443063796988,9.2696523972897,2.17999267578125,2.601417690432129,2.1789955139160213,-2.5178201983142685,6.875811226146311,-0.1694123421991094,4.527403370031152,2.736400756835934,55.89209934135489,-5.348769745146491,2.3484078561151445,9,-0.2299957275390625,-3.149993896484375,-5.689994812011719,-4.799995422363281,-4.2599945068359375,3,-0.05422048057171536,1.2253456047882314,164.66000366210938,1.3333227370261465,163.77999877929688,1.3544284238075464,166.4600067138672,-0.05422048057171536
6091,2023-09-08,165.47999572753906,166.5,163.4600067138672,166.4600067138672,616818.0,-0.000845304877284736,4.735849599815743,-0.8166778988594026,71.58730081840355,68.95232302538938,0.3039967852796508,-2.377953333990604,-4.593507142790514,-4.470103846267563,9.665148198798834,3.0399932861328125,2.7021048174208886,1.8459960937499886,-2.8529811149054467,6.544973302405424,-0.503492510577729,4.195484698077706,2.755272290039045,56.989097352683004,-7.794022377586614,2.349488604327716,9,-0.089996337890625,-3.0099945068359375,-5.549995422363281,-4.659996032714844,-4.8799896240234375,4,-0.04616871879926565,-1.0566164033540864,165.6199951171875,1.2253456047882314,164.66000366210938,1.3333227370261465,163.77999877929688,-0.04616871879926565
6092,2023-09-11,166.75999450683594,167.39999389648438,165.63999938964844,166.3800048828125,500096.0,0.0077350665478888025,1.120490123082297,-0.3877401675333977,72.54598409293824,69.42288587384533,-0.8349240913581468,-3.523572527546378,-5.919168273287653,-5.746845599288008,10.164338236494212,1.9199981689453125,2.8111372697487695,2.925994873046875,-1.9533880974315991,7.805377843525349,0.48630338780765214,5.365686358286098,1.3565682114257527,87.45096983242229,20.57701226631204,2.4396914852392357,9,-1.3699951171875,-3.4099960327148438,-6.864994049072266,-5.939994812011719,-7.4199981689453125,0,-0.05073154073971453,4.735849599815743,165.47999572753906,-1.0566164033540864,165.6199951171875,1.2253456047882314,164.66000366210938,-0.05073154073971453
6093,2023-09-12,165.10000610351562,167.5399932861328,164.9600067138672,167.39999389648438,593802.0,-0.009954356308474632,1.0,-6.052764727141308,61.86321718580643,69.25378184953173,0.8484453792356135,-1.6720814916050415,-4.288966575991452,-4.0992874497804905,10.599590763938222,2.579986572265625,2.9221864409824434,1.0900062561035213,-3.700170998117784,5.880183510324827,-1.3050823710071313,3.485094883214174,2.900225421415996,53.43527232912454,-10.964026984579554,2.3950886271106535,9,0.2899932861328125,-1.7500076293945312,-5.355007171630859,-4.280006408691406,-7.779998779296875,1,-0.020351305185566604,1.120490123082297,166.75999450683594,4.735849599815743,165.47999572753906,-1.0566164033540864,165.6199951171875,-0.020351305185566604
6094,2023-09-13,164.36000061035156,164.9199981689453,161.86000061035156,164.0,611042.0,-0.004482165147226547,3.135143773261988,-0.15652283523074065,56.093995070580334,67.2051321132149,1.4457649960635592,-0.7500043859460277,-3.498983877631076,-3.376141500663209,11.240272091634019,3.2400054931640625,2.6677934788122855,0.21000061035155682,-4.440308481060555,4.8603097017636685,-2.115153935354499,2.5351551560576127,3.5262263451165836,44.01414126218287,-20.214953414239183,2.325154545706058,9,0.69000244140625,-0.7300033569335938,-4.795001983642578,-3.5400009155273438,-7.32000732421875,2,-0.0064492428489745235,1.0,165.10000610351562,1.120490123082297,166.75999450683594,4.735849599815743,165.47999572753906,-0.0064492428489745235
6095,2023-09-14,166.0,166.13999938964844,163.33999633789062,164.36000061035156,885797.0,0.009978093109991981,1.9166726271368286,4.555546136565931,60.449750934500216,65.86340826117402,-0.36772464334896426,-2.079182977233188,-4.89161013813839,-4.983717207528628,11.558711973102058,2.8000030517578125,2.494737978970136,1.5849998474121207,-2.83590758247783,6.005907277302072,-0.6254538675328547,3.795453562357096,1.6451779016634873,72.88740718453488,7.048130505159435,2.2104537149449732,9,-1.1299972534179688,-2.3700027465820312,-6.44000244140625,-5.180000305175781,-13.3800048828125,3,-0.014578302222562178,3.135143773261988,164.36000061035156,1.0,165.10000610351562,1.120490123082297,166.75999450683594,-0.014578302222562178
6096,2023-09-15,168.05999755859375,168.4600067138672,167.25999450683594,167.4600067138672,1760113.0,0.012409623846950213,-1.3999877931550118,0.36584821220889663,59.37499028184212,64.04525245364547,-2.565866409637948,-3.7468961009070654,-6.66681523553649,-7.02453066181144,11.250589448137381,2.4600067138671875,2.4263904433514654,3.2739974975585824,-1.0574921837261115,7.605487178843276,1.1082526569162496,5.439742338200915,-6.1999969482421875,93.93926082795038,30.47313536777154,2.1657448406423443,9,-2.899993896484375,-4.430000305175781,-8.514999389648438,-7.239997863769531,-15.139999389648438,4,-0.03986669668911691,1.9166726271368286,166.0,3.135143773261988,164.36000061035156,1.0,165.10000610351562,-0.03986669668911691
6097,2023-09-18,164.33999633789062,167.63999938964844,163.82000732421875,167.6199951171875,526304.0,-0.022134959387977826,1.3011949627723136,-5.4667480481167825,46.76177595022047,62.66952513290503,0.9183618143942454,0.32861629342286847,-2.736772595756804,-3.3195557256691473,11.525273216656977,4.239990234375,2.077094460715955,-0.6610038757324332,-4.384850253987224,3.062842502522358,-2.5229270648598288,1.2009193133949623,-2.3479956054687534,37.57565809246818,-21.76859452325826,1.8619231891273913,9,0.82000732421875,-0.7099990844726562,-4.7949981689453125,-3.5199966430664062,-10.519989013671875,0,-0.022757638540318648,-1.3999877931550118,168.05999755859375,1.9166726271368286,166.0,3.135143773261988,164.36000061035156,-0.022757638540318648
6098,2023-09-19,164.82000732421875,165.25999450683594,163.9199981689453,164.0,484656.0,0.002920840921410317,-1.7346557468937813,-0.25000232603578376,46.05117211799342,60.42155570078223,0.6720651081244,0.16750291777680104,-2.997478690511457,-3.7924746086051186,11.848941054559681,1.339996337890625,1.7347201618096904,-0.37799301147461506,-3.56158172563903,2.8055957026898,-1.9697873685568368,1.2138013456076067,-2.6986464721679795,44.84854509892772,-11.171533742174454,1.5917943570822128,9,0.339996337890625,-1.1900100708007812,-5.160007476806641,-4.000007629394531,-8.080001831054688,1,-0.03324845736445303,1.3011949627723136,164.33999633789062,-1.3999877931550118,168.05999755859375,1.9166726271368286,166.0,-0.03324845736445303
6099,2023-09-20,162.16000366210938,163.32000732421875,159.1999969482422,163.17999267578125,1012171.0,-0.016138839606267386,5.338388225075706,-1.2438779307778192,38.26174838856704,56.99888164898352,3.285673942047623,3.0068739459822496,-0.23675849401365667,-1.1541869806517298,12.661516260990702,5.6200103759765625,1.3298612364575888,-3.053997039794922,-6.169002790726751,0.06100871113690687,-4.6114999152608505,-1.4964941643289933,6.3000030517578125,31.965481557647184,-20.806784735537843,1.5575028754659184,9,1.6699981689453125,1.4699935913085938,-2.080005645751953,-1.3400039672851562,-3.5800018310546875,2,-0.029847041370174465,-1.7346557468937813,164.82000732421875,1.3011949627723136,164.33999633789062,-1.3999877931550118,168.05999755859375,-0.029847041370174465
6100,2023-09-21,160.60000610351562,161.1999969482422,159.67999267578125,161.05999755859375,729536.0,-0.00962011299558363,3.1081738700098978,0.45097687221374505,34.401520413842505,52.86712827069896,4.535675521854898,4.639340247240739,1.371153637425465,0.3757607585591529,13.291902817503845,2.480010986328125,1.2343572991951532,-4.508995056152344,-8.08784291950144,-0.930147192803247,-6.298418987826892,-2.7195711244777954,7.674800415039073,15.118873421392601,-33.4638133705069,1.789423931674542,9,3.2299957275390625,3.0299911499023438,-0.3650054931640625,0.21999359130859375,-0.3600006103515625,3,-0.022166953188583194,5.338388225075706,162.16000366210938,-1.7346557468937813,164.82000732421875,1.3011949627723136,164.33999633789062,-0.022166953188583194
6101,2023-09-22,160.5399932861328,161.32000732421875,159.02000427246094,159.60000610351562,499996.0,-0.000373678798892052,-1.190488646684832,-2.043488356664234,35.57502974419988,48.75924445417248,4.2703274660149475,4.762377268883256,1.4503576359440444,0.39453158026140045,14.081976201675811,2.3000030517578125,0.9515866500838115,-4.45400772094726,-8.46193858239036,-0.44607685950416,-6.457973151668796,-2.450042290225724,7.553317041015646,17.633293209658003,-29.881942606039534,2.003965430721548,9,3.20001220703125,3.0900039672851562,0.13500595092773438,0.28000640869140625,-0.7599945068359375,4,-0.04933349009694665,3.1081738700098978,160.60000610351562,5.338388225075706,162.16000366210938,-1.7346557468937813,164.82000732421875,-0.04933349009694665
6102,2023-09-25,160.25999450683594,160.94000244140625,158.77999877929688,160.5399932861328,628920.0,-0.0017441060857517066,2.999943486860695,-0.2978751034852199,40.28696949001822,46.361883599084905,3.946337585808152,4.89647617834413,1.7924674556110176,0.6318800664975015,14.436514658676355,2.160003662109375,0.5001116911543875,-4.482006072998047,-9.00908872810649,0.04507658211039711,-6.745547400552255,-2.218464745443839,7.470383578125023,22.839455298547353,-28.5557476342581,2.2635413275542158,9,3.3600082397460938,3.3700027465820312,0.4150047302246094,0.5600051879882812,1.4199981689453125,0,-0.04580055278597639,-1.190488646684832,160.5399932861328,3.1081738700098978,160.60000610351562,5.338388225075706,162.16000366210938,-0.04580055278597639
6103,2023-09-26,159.10000610351562,160.10000610351562,158.36000061035156,159.32000732421875,585441.0,-0.007238165749911096,-1.047050587010376,0.7857220708446866,34.89130597033491,44.0060292546132,4.65527319114841,5.850807524804168,3.0023683278107285,1.7398045155063642,14.65662796101143,1.899993896484375,-0.03515615094693203,-5.320994567871082,-10.481874961756773,-0.16011417398539152,-7.901434764813928,-2.740554370928237,8.093349223105491,14.919445392990196,-36.57062170239991,2.5804401969428477,9,4.30999755859375,4.3199920654296875,1.7149925231933594,1.7199935913085938,3.7599945068359375,1,-0.033186666101455264,2.999943486860695,160.25999450683594,-1.190488646684832,160.5399932861328,3.1081738700098978,160.60000610351562,-0.033186666101455264
6104,2023-09-27,158.47999572753906,159.97999572753906,158.1199951171875,159.5800018310547,448273.0,-0.0038969852431882668,-1.0439484892182835,5.0,30.232573858485395,40.648565135055996,4.865108520403538,6.1763119952593115,3.7054459880063177,2.3275677666182446,14.565068296103345,1.8600006103515625,-0.759911031030299,-5.553004455566395,-11.274443991263098,0.16843508013030828,-8.413724223414732,-2.6922846877180575,8.0066912217805,11.24997615823304,-38.04398878393065,2.8607197678483502,9,4.810005187988281,4.819999694824219,2.335002899169922,2.3400039672851562,6.5200042724609375,2,-0.010979242057568062,-1.047050587010376,159.10000610351562,2.999943486860695,160.25999450683594,-1.190488646684832,160.5399932861328,-0.010979242057568062
6105,2023-09-28,159.94000244140625,160.3000030517578,157.6999969482422,158.39999389648438,507331.0,0.009212561542323972,1.3008804148212163,-1.4,35.70694652107058,38.01878249497027,2.7436117198791408,4.396716867763644,2.2769061995088578,0.8319800499504595,14.096592865816316,2.600006103515625,-1.2128778842371162,-3.746997833251953,-9.584391169646977,2.090395503143071,-6.6656945014494795,-0.8283011650544267,5.710015324700095,61.878427421904306,12.997784386042312,2.918696668197513,9,2.7299957275390625,3.149993896484375,0.6449966430664062,0.8799972534179688,3.239990234375,3,-0.008503192382092184,-1.0439484892182835,158.47999572753906,-1.047050587010376,159.10000610351562,2.999943486860695,160.25999450683594,-0.008503192382092184
6106,2023-09-29,159.83999633789062,161.60000610351562,159.55999755859375,160.0399932861328,580836.0,-0.0006252726146622756,-4.368482341839501,-0.12986742762023662,30.989044709022878,36.266256801503864,1.7377303701090057,4.127080615131945,2.3923913722653083,0.8798146571554071,13.383082162447241,2.040008544921875,-1.54797284993046,-3.4780036926269418,-9.308073378573681,2.3520659933197976,-6.393038535600311,-0.5629688496535721,4.856018930072025,54.87165041022571,10.420870191699962,2.9150348429733723,9,1.6399993896484375,3.25,1.6900062561035156,0.9800033569335938,3.600006103515625,4,0.0025025598375756353,1.3008804148212163,159.94000244140625,-1.0439484892182835,158.47999572753906,-1.047050587010376,159.10000610351562,0.0025025598375756353
6107,2023-10-02,157.27999877929688,160.47999572753906,156.22000122070312,160.1999969482422,500385.0,-0.016016001108897004,1.4482757108719007,14.600213626306553,29.528815888283503,34.43043944264721,3.565947853838111,6.286378142616371,4.9416637385546665,3.422361640430495,13.034528842410664,4.2599945068359375,-2.206977566840976,-5.579000854492193,-11.799895364664906,0.6418936556805193,-8.689448109578564,-2.4685535994058228,6.576494290299308,19.702538969437068,-22.63638583050309,3.1104472550863576,10,2.4900054931640625,5.069999694824219,4.250003814697266,3.5400009155273438,5.32000732421875,0,0.01589521884157774,-4.368482341839501,159.83999633789062,1.3008804148212163,159.94000244140625,-1.0439484892182835,158.47999572753906,0.01589521884157774
6108,2023-10-03,156.16000366210938,157.32000732421875,155.17999267578125,156.97999572753906,501065.0,-0.007121026995677515,1.853323839072275,0.28081937658401485,28.95280826354744,33.39611276208948,3.719479571017331,7.174049239651964,6.049948659520737,4.53450286355951,14.035298326908086,2.1400146484375,-3.1008460973903595,-6.317996215820301,-13.199670610143727,0.5636781785031246,-9.758833412982028,-2.877159018658574,6.627380548641781,15.264936707055629,-25.752439475985984,3.4408371971617133,10,2.2299957275390625,5.669990539550781,5.429996490478516,4.659996032714844,7.2599945068359375,1,0.03534828947376134,1.4482757108719007,157.27999877929688,-4.368482341839501,159.83999633789062,1.3008804148212163,159.94000244140625,0.03534828947376134
6109,2023-10-04,156.5800018310547,157.6199951171875,155.1999969482422,155.4199981689453,452560.0,0.0026895373917517063,-2.0249861717751627,-1.4146523009360055,24.205954930646143,32.26327215284544,2.7096696331803116,6.448287307256521,5.693157702771714,4.108055101554839,15.52272021448886,2.4199981689453125,-3.5351584084783667,-5.493997955322271,-12.773511685428588,1.785515774784045,-9.13375482037543,-1.854241090269113,4.990199734101282,21.806950577788765,-14.552048842788611,3.639756865053159,10,1.80999755859375,5.249992370605469,5.289997100830078,3.3299942016601562,9.539993286132812,2,0.040107285131295356,1.853323839072275,156.16000366210938,1.4482757108719007,157.27999877929688,-4.368482341839501,159.83999633789062,0.040107285131295356
6110,2023-10-05,156.63999938964844,158.1999969482422,155.89999389648438,156.5399932861328,504221.0,0.000383175104688549,-2.333325961963733,0.08621188603299045,14.883208507371776,29.96418090430898,2.2673032009332985,5.988046826321579,5.577797727040036,4.014747251135219,16.72637927548512,2.3000030517578125,-4.046597653567574,-4.9850006103515625,-12.44903411791313,2.479032897210004,-8.717017364132346,-1.2529838565707792,3.907768753207563,22.741490034272786,-6.072342827896428,3.732016753780781,10,1.75,5.189994812011719,5.750003814697266,3.7900009155273438,9.960006713867188,3,0.05337079062133876,-2.0249861717751627,156.5800018310547,1.853323839072275,156.16000366210938,1.4482757108719007,157.27999877929688,0.05337079062133876
6111,2023-10-06,157.83999633789062,158.1999969482422,156.0800018310547,157.0,537248.0,0.007660858994624542,1.717946711530185,8.399450717119317,26.346469494683873,28.415236460382943,0.7197210613973084,4.412567754877273,4.279147310040912,2.7622130591531118,18.214950341832683,2.1199951171875,-4.172351294754947,-3.403003692626953,-10.818177510920407,4.0121701256665006,-7.11059060177368,0.3045832165197737,1.848927730233413,50.18871944285299,21.554440805521686,3.707586909146733,10,0.5500030517578125,3.9800033569335938,5.465003967285156,3.25,9.82000732421875,4,0.03383170591602913,-2.333325961963733,156.63999938964844,-2.0249861717751627,156.5800018310547,1.853323839072275,156.16000366210938,0.03383170591602913
6112,2023-10-09,158.3000030517578,159.52000427246094,156.36000061035156,157.33999633789062,560781.0,0.002914386242650613,-1.1643874271679775,1.1428701180744778,26.23908002513471,27.453878022027364,-0.05313630170493866,3.4638564495959656,3.734759199921399,2.2591554016454154,19.195516903037074,3.160003662109375,-4.07024225682386,-2.5199974060058707,-9.566060038993157,4.526065226981416,-6.043028722499514,1.0030339104877726,-3.1200103759765625,71.88944790754745,43.43461399119378,3.523031316493647,10,0.089996337890625,3.5199966430664062,5.149997711181641,2.7899932861328125,10.699996948242188,0,0.032469989201250105,1.717946711530185,157.83999633789062,-2.333325961963733,156.63999938964844,-2.0249861717751627,156.5800018310547,0.032469989201250105
6113,2023-10-10,161.74000549316406,162.13999938964844,159.75999450683594,160.27999877929688,561105.0,0.021730905717553872,1.1062041306857695,1.520829690852738,48.55173197596901,29.4893400350811,-3.4411461340330334,-0.25378722739418436,0.2918074257981971,-1.1650523056463271,20.14154205050932,3.839996337890625,-3.928698088795983,1.0880050659179688,-5.683245680946214,7.859255812782152,-2.297620307514137,4.4736304393500745,-6.473212585449232,94.23640121366694,63.489927712853316,3.3856253734320956,10,-3.0800094604492188,0.07999420166015625,1.8249931335449219,-0.6500091552734375,6.279998779296875,1,0.005317179307180897,-1.1643874271679775,158.3000030517578,1.717946711530185,157.83999633789062,-2.333325961963733,156.63999938964844,0.005317179307180897
6114,2023-10-11,163.3000030517578,164.0800018310547,161.10000610351562,161.5,640219.0,0.009645094012684874,-1.2923124776252546,1.2328731331584504,59.310324506747016,32.11193758904515,-4.744453568986216,-1.9997996307139942,-1.186018031522167,-2.665534369451393,20.36413704289674,2.9799957275390625,-3.8762178470922777,2.701002502441412,-3.9638021026719343,9.365807107554758,-0.6313998001152754,6.033404804998099,-7.758281884765637,90.46457184961339,55.35607800161745,3.3324023025566776,10,-3.6700057983398438,-1.4800033569335938,0.5799980163574219,-2.2100067138671875,5.5999908447265625,2,0.0007348139310778823,1.1062041306857695,161.74000549316406,-1.1643874271679775,158.3000030517578,1.717946711530185,157.83999633789062,0.0007348139310778823
6115,2023-10-12,163.5800018310547,165.5,163.3000030517578,165.0,524745.0,0.001714628132665208,-1.2222239347723893,-0.7888865341414827,60.32611512506608,35.37161207971661,-4.977227709217459,-2.6038976142287993,-1.3131312540331237,-2.882188692971056,21.25691349510102,2.1999969482421875,-3.5929906490948156,3.102001190185547,-3.2294732541103883,9.433475634481482,-0.06373603196243494,6.267738412333529,-7.52598382421877,79.61784987098059,40.55153836785502,3.1657372221479716,10,-3.2400054931640625,-1.7600021362304688,0.2999992370605469,-2.4900054931640625,6.67999267578125,3,0.015527529390518824,-1.2923124776252546,163.3000030517578,1.1062041306857695,161.74000549316406,-1.1643874271679775,158.3000030517578,0.015527529390518824
6116,2023-10-13,161.36000061035156,163.10000610351562,160.97999572753906,162.10000610351562,629216.0,-0.013571348550270423,-1.826651747113575,0.5211313009746296,53.301338120403365,38.01300343884104,-2.814962749454935,-0.9608426493182378,1.0010042781703987,-0.6366564216344841,22.021649691694996,2.600006103515625,-3.1967746761738454,1.2169998168945426,-4.043832612026193,6.477832245815279,-1.4134163975658112,3.8474160313548964,-4.550304044062528,54.704598839063166,13.024487939873858,2.6304162144603644,10,-1.0200042724609375,0.45999908447265625,2.5699996948242188,-0.2700042724609375,9.100006103515625,4,0.03247400516449872,-1.2222239347723893,163.5800018310547,-1.2923124776252546,163.3000030517578,1.1062041306857695,161.74000549316406,0.03247400516449872
6117,2023-10-16,160.60000610351562,161.83999633789062,159.77999877929688,161.5,396445.0,-0.004709931234266329,1.607614007301103,1.2161989401406272,54.61254335520487,40.864085115691864,-1.7148321919720502,-0.5221773871522544,1.8289002820076234,0.1395993965838329,22.774217071564102,2.05999755859375,-3.0128580263748574,0.6440048217773438,-4.241147886505104,5.529157530059791,-1.7985715323638658,3.0865811759185533,-3.0950852625297216,14.634334369193224,-29.17375492560923,2.442576354141218,10,-0.25000762939453125,1.2199935913085938,3.3299942016601562,0.489990234375,10.979995727539062,0,0.043960132567138155,-1.826651747113575,161.36000061035156,-1.2222239347723893,163.5800018310547,-1.2923124776252546,163.3000030517578,0.043960132567138155
6118,2023-10-17,159.33999633789062,160.39999389648438,158.32000732421875,159.86000061035156,508500.0,-0.00784563958741602,1.5999980926404531,0.5777864433216914,52.54437912562671,44.01279891513415,0.04883202317645896,0.3227828323004758,3.15259668140132,1.409986067451996,23.718207806859372,2.279998779296875,-2.7621085192689634,-0.3420043945312443,-4.660307837208393,3.976299048145904,-2.5011561158698044,1.8171473268073157,-1.1954691641836064,14.205989612111836,-32.32752369894894,2.1591517213385676,10,1.3600006103515625,2.4800033569335938,5.030002593994141,1.75,13.5,1,0.06062510282493494,1.607614007301103,160.60000610351562,-1.826651747113575,161.36000061035156,-1.2222239347723893,163.5800018310547,0.06062510282493494
6119,2023-10-18,157.32000732421875,159.4199981689453,156.60000610351562,159.10000610351562,542462.0,-0.012677225179473228,1.3305884133269439,3.423046450893512,42.49714662252744,47.08101426126256,2.4415889491690734,2.0675860170734666,5.172848460790362,3.475654653413642,23.578360170691436,2.8199920654296875,-2.2972942758799775,-2.1199935913085994,-6.395850490906582,2.1558633082893834,-4.257922041107605,0.017934858490406214,8.17999267578125,8.089906904178168,-34.994694129691894,2.137928449798993,10,3.4699935913085938,4.499992370605469,7.049991607666016,3.769989013671875,15.6199951171875,2,0.06801421592989576,1.5999980926404531,159.33999633789062,1.607614007301103,160.60000610351562,-1.826651747113575,161.36000061035156,0.06801421592989576
6120,2023-10-19,157.0399932861328,157.16000366210938,155.83999633789062,156.86000061035156,556115.0,-0.0017799009982809588,5.285548208966069,-0.10111955012258474,42.063483138778,48.82734911060635,3.111518398051487,2.1789329368910444,5.368637195761323,3.7775104219089144,23.500362612805066,1.480010986328125,-1.698954610021218,-2.2220069885253793,-6.589946719523027,2.1459327424722687,-4.405976854024203,-0.038037123026555264,8.282006835937494,16.528861351178666,-24.029357943726364,2.18396986549882,10,3.6300048828125,4.780006408691406,7.300006866455078,4.0500030517578125,16.620010375976562,3,0.07552216707461379,1.3305884133269439,157.32000732421875,1.5999980926404531,159.33999633789062,1.607614007301103,160.60000610351562,0.07552216707461379
6121,2023-10-20,152.6199951171875,155.72000122070312,152.3800048828125,155.66000366210938,961780.0,-0.028145684907741386,1.1139192830308942,-16.88962360122075,38.051272661258004,50.139814959064495,7.502118344872656,6.2980671652751425,9.700314531207425,8.172793235837503,23.53789408213008,4.6599884033203125,-1.130280931150537,-6.246005249023426,-11.476913611709904,-1.0150968863369485,-8.861459430366665,-3.6305510676801873,12.32272485351561,2.5368969466264497,-38.979826714262245,2.6154541813432366,10,6.32000732421875,7.800010681152344,11.6300048828125,8.470001220703125,21.160003662109375,4,0.11558118171936616,5.285548208966069,157.0399932861328,1.3305884133269439,157.32000732421875,1.5999980926404531,159.33999633789062,0.11558118171936616
6122,2023-10-23,152.9199981689453,153.27999877929688,151.36000061035156,153.0,609767.0,0.001965686419577395,5.0,0.02631631782362094,41.327612106716714,49.33713497359202,7.105975005863598,5.712877406239954,9.276904512986363,7.867770956805941,23.59121570591281,1.9199981689453125,-0.4057165432361671,-5.579002380371094,-11.395301729671331,0.23729696892914376,-8.487152055021198,-2.670852705720989,11.26895889648435,17.256622977660374,-26.441441806630362,2.908149674650114,10,5.510002136230469,6.5800018310546875,11.47500228881836,8.169998168945312,21.44000244140625,0,0.11470055424368852,1.1139192830308942,152.6199951171875,5.285548208966069,157.0399932861328,1.3305884133269439,157.32000732421875,0.11470055424368852
6123,2023-10-24,153.82000732421875,154.25999450683594,153.0399932861328,153.5,533639.0,0.005885490230513213,1.033366394547443,-4.0,42.79751622837511,47.50237849821737,5.547776114531331,4.634642713480503,8.29944270273063,6.975270123017481,23.398391716172323,1.339996337890625,-0.030963598409016413,-4.4149932861328125,-10.584992119913181,1.7550055476475563,-7.499992703022997,-1.329993869242628,9.342633224804672,30.521184355003594,-15.287248026025143,3.084999416890184,10,4.609992980957031,4.609992980957031,10.574993133544922,7.269989013671875,19.939987182617188,1,0.11545958692747793,5.0,152.9199981689453,1.1139192830308942,152.6199951171875,5.285548208966069,157.0399932861328,0.11545958692747793
6124,2023-10-25,156.74000549316406,157.05999755859375,152.60000610351562,153.74000549316406,664502.0,0.018983214340840604,1.4505554391112974,9.374785428189968,50.22707996097301,46.380263479984805,1.7873421932695521,1.6628608364894149,5.334970502838814,4.093887317262954,22.762828794063495,4.459991455078125,0.39643398161345544,-1.4079956054687557,-7.612422143017312,4.796430932079801,-4.510208874243034,1.6942176633055226,5.478423860765616,92.75865606970632,42.21347715404608,3.102213268774275,10,0.48999786376953125,1.6899948120117188,7.654994964599609,4.579994201660156,17.05999755859375,2,0.10271781472808961,1.033366394547443,153.82000732421875,5.0,152.9199981689453,1.1139192830308942,152.6199951171875,0.10271781472808961
6125,2023-10-26,158.5800018310547,158.86000061035156,155.4199981689453,155.9600067138672,717972.0,0.011739162137332393,1.1635285311222434,0.8733317057291666,51.632843943659694,46.19487523812439,-0.9347949047579789,-0.2996085281890828,3.4986887258531567,2.3067912433158426,21.76915574063476,3.44000244140625,0.2292951499346998,0.5000007629394645,-5.651313891096123,6.651315416975052,-2.5756565640783435,3.5756580899572725,2.769753223388733,96.26668294270834,43.78956874249306,3.075657327017795,10,-1.9800033569335938,-0.15000152587890625,5.149997711181641,3.5799942016601562,14.6199951171875,3,0.09055366656919439,1.4505554391112974,156.74000549316406,1.033366394547443,153.82000732421875,5.0,152.9199981689453,0.09055366656919439
6126,2023-10-27,160.24000549316406,161.9199981689453,159.02000427246094,160.63999938964844,706140.0,0.010467925608160122,-1.0422518563093024,-0.15266971066486512,54.065383803695106,46.134079732401084,-3.0959494708729665,-2.032305321707071,1.8636997949947443,0.7114743080795733,21.13032565005721,3.339996337890625,-0.2442899970630492,2.1400039672851676,-4.037948806757129,8.317956741327464,-0.9489724197359806,5.228980354306316,-8.8800048828125,84.09097477097362,32.66201886197085,3.088976387021151,10,-3.600006103515625,-1.8100051879882812,3.4899940490722656,2.2299957275390625,12.039993286132812,4,0.08374936163814484,1.1635285311222434,158.5800018310547,1.4505554391112974,156.74000549316406,1.033366394547443,153.82000732421875,0.08374936163814484
6127,2023-10-30,159.77999877929688,161.66000366210938,159.60000610351562,161.16000366210938,369324.0,-0.002870735759471832,-1.3678265749964922,3.450064850843061,45.30650186021121,45.329871147354915,-3.0893738528318124,-1.4497301637801456,2.3632346209011814,1.2124342126390388,19.580020911280606,2.05999755859375,-0.823225480114786,1.5549972534179801,-4.6541846325007725,7.764179139336733,-1.549593689541382,4.659588196377342,-8.208798217773449,77.03861361013105,29.742921061781843,3.1045909429593737,10,-3.1399993896484375,-1.3499984741210938,3.9050025939941406,2.69000244140625,14.660003662109375,0,0.08762047882687818,-1.0422518563093024,160.24000549316406,1.1635285311222434,158.5800018310547,1.4505554391112974,156.74000549316406,0.08762047882687818
6128,2023-10-31,161.67999267578125,162.05999755859375,159.77999877929688,160.0399932861328,526898.0,0.011891312498436113,-1.1111213150886214,-1.1884011499336578,46.18282488719507,45.73939095454021,-5.1657682879568085,-3.0725056115179257,0.4985816879996605,-0.6495126928485888,17.74918754649846,2.279998779296875,-1.1127327439733392,3.1789916992187557,-3.1335763372585177,9.491559735696029,0.022707680980118994,6.335275717457392,-9.901816162109384,95.98303143700502,51.91111741087518,3.156284018238632,10,-4.969993591308594,-3.2499923706054688,1.94500732421875,0.790008544921875,11.780014038085938,1,0.07842657415254628,-1.3678265749964922,159.77999877929688,-1.0422518563093024,160.24000549316406,1.1635285311222434,158.5800018310547,0.07842657415254628
6129,2023-11-01,162.86000061035156,163.16000366210938,160.47999572753906,161.6999969482422,405763.0,0.0072984165513700905,2.0454466638923567,0.7073195694042557,48.372512689199795,46.44039423792041,-6.120971304191045,-3.960990778237317,-0.6625929623653519,-1.7957220538524439,16.076023693674767,2.6800079345703125,-1.365580026780492,4.044999694824213,-2.4862074657633,10.576206855411726,0.7793961145304706,7.3106032751179555,-10.67055125488281,96.12399433020074,54.21244596679487,3.265603580293755,11,-5.599998474121094,-4.430000305175781,0.5550003051757812,-0.3899993896484375,11.039993286132812,2,0.06692861264665595,-1.1111213150886214,161.67999267578125,-1.3678265749964922,159.77999877929688,-1.0422518563093024,160.24000549316406,0.06692861264665595
6130,2023-11-02,165.0,166.0800018310547,163.1199951171875,163.36000061035156,636287.0,0.013140116551813463,-1.7924454968798809,1.4137881139670097,58.25770294548312,48.685553158389865,-7.8372740930768146,-5.73669009266581,-2.7862284182301664,-3.9006321146585776,14.865940722326206,3.220001220703125,-1.4424117714764861,5.7669990539550895,-1.2314709992407415,12.76546910715092,2.267764027357174,9.266234080553005,-12.152317386132808,84.70251834945664,42.574706390240785,3.4992350265979097,11,-6.279998779296875,-6.279998779296875,-1.7050018310546875,-2.529998779296875,10.32000732421875,3,0.05333335182883525,2.0454466638923567,162.86000061035156,-1.1111213150886214,161.67999267578125,-1.3678265749964922,159.77999877929688,0.05333335182883525
6131,2023-11-03,163.17999267578125,165.6999969482422,162.66000366210938,165.6999969482422,607245.0,-0.011030347419507591,1.4126889937087876,-1.5365885428781436,55.584377666981084,50.26963822064146,-4.874398271286992,-3.6850455586169346,-0.9751817047591658,-2.177751488097158,13.53530075383618,3.0399932861328125,-1.1836919360336537,3.6799919128417855,-3.499815641944082,10.859799467627653,0.09008813544886607,7.269895690234705,-9.273724524539062,55.246742787980395,9.242923170654166,3.5899037773929305,11,-3.8399887084960938,-4.459991455078125,-0.29999542236328125,-0.709991455078125,13.44000244140625,4,0.06140461283369136,-1.7924454968798809,165.0,2.0454466638923567,162.86000061035156,-1.1111213150886214,161.67999267578125,0.06140461283369136
6132,2023-11-06,163.44000244140625,163.8800048828125,162.32000732421875,163.6199951171875,353931.0,0.001593392433480556,3.4570581567704246,0.07142554389619198,59.276016537461985,52.1005826994289,-3.894793250278468,-3.7315541424051446,-1.3206209956658483,-2.431533579939952,12.744638844130163,1.55999755859375,-0.8584665830717881,3.6830017089843636,-3.6815422619055767,11.047545679874304,0.0007297235393934898,7.365273694429334,-8.559835595779049,58.09526808226179,7.735904972860006,3.682271985444972,11,-4.099998474121094,-4.720001220703125,-1.1550064086914062,-0.970001220703125,14.860000610351562,0,0.05408710355997326,1.4126889937087876,163.17999267578125,-1.7924454968798809,165.0,2.0454466638923567,162.86000061035156,0.05408710355997326
6133,2023-11-07,162.60000610351562,164.27999877929688,162.36000061035156,163.3800048828125,630660.0,-0.005139478250997698,-2.0475925208292964,4.333502882332994,62.61947344159368,53.47751530838675,-1.8756207325509422,-2.9764282600220326,-0.5846687676355486,-1.5904502926127293,13.089778090000435,1.9199981689453125,-0.05008798897418387,2.8000053405761776,-4.623099473413532,10.223110154565887,-0.9115470664186773,6.5115577475710325,-6.823852459054223,37.857286881270404,-17.11155941383823,3.711552406994852,11,-1.850006103515625,-3.8800048828125,-1.5400047302246094,-0.25000762939453125,16.439987182617188,1,0.07281670291176345,3.4570581567704246,163.44000244140625,1.4126889937087876,163.17999267578125,-1.7924454968798809,165.0,0.07281670291176345
6134,2023-11-08,163.4199981689453,163.75999450683594,160.5399932861328,162.0,415306.0,0.0050430014431097625,2.0666811989100817,-1.8205133221174536,64.86486102144193,54.94773942814033,-1.8421269203102781,-3.991622206687879,-1.5245330701851856,-2.3943571943858046,13.952891931292772,3.220001220703125,0.7526290224452339,3.613997650146473,-3.8212024056884104,11.049197705981356,-0.10360237777098291,7.331597678063929,-6.819536669556442,51.9855675214146,-7.521581465385779,3.7176000279174475,11,-0.8699951171875,-4.6999969482421875,-3.3100013732910156,-1.5900039672851562,11.680007934570312,2,0.061436841619239235,-2.0475925208292964,162.60000610351562,3.4570581567704246,163.44000244140625,1.4126889937087876,163.17999267578125,0.061436841619239235
6135,2023-11-09,166.1199951171875,166.55999755859375,162.6199951171875,163.5,644726.0,0.016521827062137673,1.2514299665178572,1.8450693631059198,84.19449292793746,58.295418219722805,-3.75497424760502,-6.842385113179432,-4.335486914635794,-5.0483541598356965,14.712192279395136,3.94000244140625,1.6141655209335113,6.186994934082037,-1.5981638612123277,13.972153729376402,2.2944155364348546,10.07957433172922,-8.761170391265352,92.69099453269358,24.90438842019161,3.892579397647179,11,-3.0399932861328125,-7.159996032714844,-6.009998321533203,-4.290000915527344,9.860000610351562,3,0.04683360828302785,2.0666811989100817,163.4199981689453,-2.0475925208292964,162.60000610351562,3.4570581567704246,163.44000244140625,0.04683360828302785
6136,2023-11-10,166.60000610351562,166.60000610351562,164.8000030517578,165.0399932861328,547877.0,0.0028895437059790474,1.3076772597004998,0.5954258491357219,84.3373198649691,62.63217577580702,-3.6184645665429684,-7.283108606556823,-4.934770389682342,-5.456433600043283,15.62566198925749,1.8000030517578125,2.1730279967397905,6.405005645751942,-1.9165714797917417,14.726582771295625,2.2442170829801,10.565794208523783,-8.321064094326317,100.0,24.755023441685864,4.1607885627718355,11,-3.410003662109375,-7.620002746582031,-6.490009307861328,-4.770011901855469,9.379989624023438,4,0.05234094178414983,1.2514299665178572,166.1199951171875,2.0666811989100817,163.4199981689453,-2.0475925208292964,162.60000610351562,0.05234094178414983
6137,2023-11-13,167.66000366210938,167.72000122070312,166.52000427246094,166.72000122070312,489744.0,0.006362530130611832,1.2641504001842574,0.6025607167659458,84.46211294533893,66.88543000448968,-3.847768020709424,-8.20789253336676,-6.079681670146471,-6.455808054959107,16.316139501786616,1.1999969482421875,2.6432175248508543,7.112003326416016,-1.8557885488299064,16.079795201661938,2.6281073887930404,11.59589926403899,-8.382533961600899,99.16438033021004,17.50775447787629,4.483895937622964,11,-3.5600051879882812,-8.120002746582031,-7.555004119873047,-5.830009460449219,8.860000610351562,0,0.0534414365941176,1.3076772597004998,166.60000610351562,1.2514299665178572,166.1199951171875,2.0666811989100817,163.4199981689453,0.0534414365941176
6138,2023-11-14,169.0,169.94000244140625,167.52000427246094,168.0,762090.0,0.007992343484562792,-1.4693966523939277,1.0638270242192065,83.1350929589407,70.74793892334978,-4.51502927478478,-9.261943776146694,-7.4043737080463075,-7.742102144450996,16.80110037311865,2.4199981689453125,3.000543775602779,7.968999481201166,-1.7351762227050074,17.67317518510734,3.1169116292480794,12.821087333154253,-8.540575886664271,89.9999837672615,9.345023049914772,4.8520878519530815,11,-3.7600021362304688,-8.349998474121094,-8.895000457763672,-7.170005798339844,8.460006713867188,1,0.0550296038565552,1.2641504001842574,167.66000366210938,1.3076772597004998,166.60000610351562,1.2514299665178572,166.1199951171875,0.0550296038565552
6139,2023-11-15,168.02000427246094,168.94000244140625,167.5399932861328,168.5399932861328,482844.0,-0.0057987912872133895,1.121214222962038,-0.519989013671875,76.75735431501587,72.80345574218676,-3.046483369415512,-7.8412549312907345,-6.448515302958128,-6.742617927650002,16.840464889349775,1.4600067138671875,3.6669859574909083,6.454003906249994,-3.563481650538506,16.471489463038495,1.4452611278557583,11.46274668464423,-6.0436876266339254,73.7705430622608,-4.706827633384108,5.008742778394244,11,-2.7800064086914062,-7.370002746582031,-7.780006408691406,-6.190010070800781,8.720001220703125,2,0.06558736301304857,-1.4693966523939277,169.0,1.2641504001842574,167.66000366210938,1.3076772597004998,166.60000610351562,0.06558736301304857
6140,2023-11-16,168.89999389648438,169.17999267578125,167.89999389648438,168.0,568004.0,0.00523740984196408,-1.327257594673325,-1.7307940606843124,75.68205246090955,75.0365307192899,-3.7046662549518317,-8.207993902723558,-7.373862481202906,-7.6089810700630665,16.703706457973887,1.279998779296875,4.250843519430816,6.740993499755859,-3.548831013826458,17.030818013338177,1.5960812429646865,11.885905756547032,-5.649487523364684,79.7663683187128,1.916500819735873,5.144912256791165,11,-3.6599960327148438,-8.249992370605469,-8.174995422363281,-7.069999694824219,8.460006713867188,3,0.036708184908704755,1.121214222962038,168.02000427246094,-1.4693966523939277,169.0,1.2641504001842574,167.66000366210938,0.036708184908704755
6141,2023-11-17,170.25999450683594,170.4199981689453,169.13999938964844,169.1999969482422,830638.0,0.008052105740069315,-1.1695029224641804,1.1777830524566817,79.50450160191559,77.28414017089587,-4.419512179978653,-8.620676879257019,-8.759839205095375,-8.963275671591248,15.855912648005452,1.5200042724609375,4.774961355827742,7.218994140625,-2.6432926166942536,17.081280897944254,2.2878507619653874,12.150137519284613,-5.939168762790388,95.89733557650926,17.203566677042588,4.931143378659624,11,-4.779998779296875,-9.3699951171875,-9.179996490478516,-8.430000305175781,6.5600128173828125,4,0.033595685453128965,-1.327257594673325,168.89999389648438,1.121214222962038,168.02000427246094,-1.4693966523939277,169.0,0.033595685453128965
6142,2023-11-20,170.4600067138672,170.8800048828125,169.6199951171875,170.0,455636.0,0.0011747457622712787,-1.065561878556688,0.43396959751252373,77.33501566257391,78.91920041767145,-3.9325679791964205,-7.841286875168436,-9.025303437190729,-9.159873672254179,14.789168787708688,1.260009765625,4.909045037572184,6.542005920410162,-2.625806194395551,15.709818035215875,1.9580998630073054,11.125911977813018,-5.041329933339682,87.50005676631804,10.53914293348015,4.583906057402855,11,-4.750007629394531,-9.340003967285156,-9.380008697509766,-8.630012512207031,5.739990234375,0,0.03238289801864025,-1.1695029224641804,170.25999450683594,-1.327257594673325,168.89999389648438,1.121214222962038,168.02000427246094,0.03238289801864025
6143,2023-11-21,171.5800018310547,171.77999877929688,169.9600067138672,170.0800018310547,386912.0,0.006570427508356902,-1.091956643749123,3.2608219723355556,77.25000381469727,80.29532739469981,-4.073124956929604,-7.971215469470138,-10.14557104212605,-10.252024075803035,14.144556003575893,1.8199920654296875,5.3073263620075295,6.774001312255848,-1.6888912835667043,15.2368939080784,2.542555014344572,11.005447610167124,-5.069059430070183,95.28309695436404,19.889180467249233,4.2314462979112815,11,-4.3800048828125,-10.010002136230469,-10.495002746582031,-9.750007629394531,4.5399932861328125,1,0.028791248331320185,-1.065561878556688,170.4600067138672,-1.1695029224641804,170.25999450683594,-1.327257594673325,168.89999389648438,0.028791248331320185
6144,2023-11-22,172.83999633789062,173.05999755859375,171.60000610351562,172.10000610351562,496906.0,0.007343481136435681,1.4745771478818601,0.4933268229166667,75.92592218822409,79.37659731250945,-4.309567764943722,-8.393535844356222,-11.367346169861378,-11.432494890975477,14.625288049566516,1.4799957275390625,5.673279764254488,7.228996276855469,-1.0645896465541966,15.522582200265134,3.082203315150622,11.375789238560316,-5.275242661243652,95.7364134774046,20.631004655241654,4.146792961704838,11,-3.9099960327148438,-10.629997253417969,-11.579998016357422,-11.010002136230469,2.05999755859375,2,0.026729984227405135,-1.091956643749123,171.5800018310547,-1.065561878556688,170.4600067138672,-1.1695029224641804,170.25999450683594,0.026729984227405135
6145,2023-11-23,172.94000244140625,173.27999877929688,172.3000030517578,173.0,290843.0,0.0005786051008709325,2.1613014372908053,-0.08107885186407127,86.41796347454172,79.60777993579528,-3.7329818523485585,-7.760448548880845,-11.480052984738478,-11.363769114016975,15.754498445359284,0.9799957275390625,6.089960725766133,6.611002349853521,-1.6056790699321368,14.82768376963918,2.502661639960678,10.719343059746365,-4.27619998836991,91.78752685952698,13.584776873898178,4.108340709892834,11,-3.0400009155273438,-10.620002746582031,-11.635002136230469,-11.110008239746094,-0.9799957275390625,3,0.021972955927563875,1.4745771478818601,172.83999633789062,-1.091956643749123,171.5800018310547,-1.065561878556688,170.4600067138672,0.021972955927563875
6146,2023-11-24,173.66000366210938,173.82000732421875,172.4199981689453,172.4199981689453,466051.0,0.004163300627609612,-1.2580692795176276,-20.6675991861648,86.86873023841608,79.8751818572483,-3.7394484381682958,-7.824683123555161,-12.271060339625876,-11.9049873119383,17.621038141886892,1.4000091552734375,6.458036339062176,6.660003662109375,-1.6542674547529828,14.974274778971733,2.502868103678196,10.817139220540554,-4.072961943820928,96.19040006975426,14.80620534365319,4.157135558431174,11,-2.9899978637695312,-11.069999694824219,-12.41500473022461,-11.830009460449219,-1.600006103515625,4,0.021305982207862284,2.1613014372908053,172.94000244140625,1.4745771478818601,172.83999633789062,-1.091956643749123,171.5800018310547,0.021305982207862284
6147,2023-11-27,173.77999877929688,174.6999969482422,173.27999877929688,173.52000427246094,466995.0,0.0006909772812222492,-2.837804400272182,0.20967206054266904,92.5418804331922,80.92038046549847,-3.2408362808927222,-7.211809003368785,-12.342206124079155,-11.862208551024764,19.65776801940571,1.4199981689453125,6.2296324843638615,6.079998779296886,-2.0296927690278608,14.189690327621634,2.025153005134513,10.13484455345926,-3.3463639398223677,80.59071594128251,-6.039120658315781,4.054845774162373,11,-2.660003662109375,-10.75,-14.099994659423828,-13.349998474121094,-3.100006103515625,0,0.01749343173136242,-1.2580692795176276,173.66000366210938,2.1613014372908053,172.94000244140625,1.4745771478818601,172.83999633789062,0.01749343173136242
6148,2023-11-28,174.36000061035156,174.74000549316406,173.72000122070312,173.83999633789062,499492.0,0.0033375637882890885,-1.6842411709197502,2.000058688890193,92.40313030065742,82.65880001945864,-3.3308378392785016,-7.160259548656143,-12.881086339332228,-12.27473072025981,21.690502375037042,1.0200042724609375,5.9925281707892,6.0260002136230355,-2.084677617454929,14.136678044701,1.9706612980840532,10.081339129162018,-3.073093349123525,87.89793131599792,-2.98552907899456,4.055338915538985,11,-3.0400009155273438,-10.689994812011719,-15.395000457763672,-14.44000244140625,-3.1199951171875,1,0.010552858060619785,-2.837804400272182,173.77999877929688,-1.2580692795176276,173.66000366210938,2.1613014372908053,172.94000244140625,0.010552858060619785
6149,2023-11-29,173.75999450683594,175.0,173.4600067138672,174.1199951171875,423279.0,-0.00344119122169817,-2.208398900068348,-0.69230317791015,85.37035755006082,83.73527836269767,-2.046164326664126,-6.009915072265983,-12.16032991654032,-11.554699729632205,23.511926181116042,1.5399932861328125,5.671803322546083,4.880994415283197,-3.145356210555974,12.907345041122369,0.8678191023636259,8.894169728202769,-1.7824675992206949,54.07381871407823,-35.06987736120841,4.013175312919584,11,-1.6899948120117188,-9.959991455078125,-15.329994201660156,-13.839996337890625,-2.779998779296875,2,0.013581956059849576,-1.6842411709197502,174.36000061035156,-2.837804400272182,173.77999877929688,-1.2580692795176276,173.66000366210938,0.013581956059849576
6150,2023-11-30,173.8000030517578,175.10000610351562,173.32000732421875,173.4199981689453,1570045.0,0.00023025176212421172,-5.13806892922915,-1.0555673292925867,84.74901797326177,84.31800240395836,-1.4729025245579237,-5.646337054478778,-12.026342551184086,-11.491434763143445,24.62650114803417,1.779998779296875,5.361614413698959,4.4810028076171875,-3.614526452293802,12.576532067528177,0.4332381776616785,8.528767437572697,-1.217981525665607,51.49256705591646,-34.77927780159782,4.0477646299555,11,-1.44000244140625,-8.540000915527344,-15.970001220703125,-13.8800048828125,-2.339996337890625,3,0.006329061135856184,-2.208398900068348,173.75999450683594,-1.6842411709197502,174.36000061035156,-2.837804400272182,173.77999877929688,0.006329061135856184
6151,2023-12-01,173.1999969482422,175.24000549316406,172.75999450683594,174.25999450683594,655171.0,-0.003452279015995985,-1.5567091395312254,-2.7894314166398972,77.9797381964128,84.38963824105156,-0.4604176661117094,-4.487230633876891,-11.253790553515728,-10.80496603774776,25.83700431605671,2.480010986328125,5.302714499774851,3.3799964904785043,-4.347715347653576,11.107708328610585,-0.48385942858752173,7.24385240954453,1.9000091552734375,17.741955331323446,-64.13553890197312,3.863855919066035,12,-0.5999908447265625,-6.0699920654296875,-15.68499755859375,-13.279998779296875,-0.44000244140625,4,-0.007159297091359318,-5.13806892922915,173.8000030517578,-2.208398900068348,173.75999450683594,-1.6842411709197502,174.36000061035156,-0.007159297091359318
6152,2023-12-04,172.27999877929688,173.25999450683594,170.6199951171875,173.0399932861328,464051.0,-0.005311767812676282,3.400010172551912,0.7169776011976737,67.29955157239385,83.28403243635118,0.8324354389273765,-3.0261581461014657,-10.159352848409071,-9.780303883830129,26.806125606061947,2.6399993896484375,5.22742118290887,2.0179985046386832,-5.165289248608445,9.201286257885812,-1.5736453719848669,5.609642381262233,2.9600067138671875,35.93073450096936,-43.063748682723734,3.5916438766235617,12,0.6500015258789062,-4.859992980957031,-14.744998931884766,-12.360000610351562,3.3600006103515625,0,-0.0012769980395981317,-1.5567091395312254,173.1999969482422,-5.13806892922915,173.8000030517578,-2.208398900068348,173.75999450683594,-0.0012769980395981317
6153,2023-12-05,174.44000244140625,174.4600067138672,172.0800018310547,172.1999969482422,503032.0,0.012537750623486499,1.0877107272642097,-2.9473969522356294,80.11250832003321,83.74920867321887,-0.9825376421111116,-4.483531545296557,-12.07882536311115,-11.822020675598708,27.85073850461348,2.3800048828125,5.005706572577367,3.5860023498535156,-2.851363583441298,10.02336828314833,0.3673193832061088,6.8046853165009225,0.8000030517578125,82.68395551841785,2.9035674353543044,3.2186829666474073,12,-1.5100021362304688,-6.930000305175781,-16.90500259399414,-14.520004272460938,1.0399932861328125,1,-0.02155474497248977,3.400010172551912,172.27999877929688,-1.5567091395312254,173.1999969482422,-5.13806892922915,173.8000030517578,-0.02155474497248977
6154,2023-12-06,173.4600067138672,174.83999633789062,171.52000427246094,174.47999572753906,686933.0,-0.005617952957024497,2.8161042514381927,-0.4553511215863652,71.18960135797235,82.05716843804449,0.10577933863584121,-2.8594002806135563,-10.844739047354778,-10.708755892463614,29.49641772139109,3.3199920654296875,4.863114188547911,2.104006195068365,-3.3890569539751425,7.597069344111873,-0.6425253794533887,4.850537769590119,1.5951983642578114,61.47197442342054,-17.553812125217355,2.7465315745217596,12,-0.5300064086914062,-5.600006103515625,-15.890007019042969,-13.540008544921875,2.1199951171875,2,-0.012798346216861156,1.0877107272642097,174.44000244140625,3.400010172551912,172.27999877929688,-1.5567091395312254,173.1999969482422,-0.012798346216861156
6155,2023-12-07,173.89999389648438,174.83999633789062,173.77999877929688,173.94000244140625,389618.0,0.002536533872865343,-6.571444141689374,0.0392244861323041,68.49591006008916,80.01574397378594,-0.20530217989571042,-2.8318341287838393,-11.067351735996823,-11.046370808976235,30.456550252717808,1.3799896240234375,4.660252947870134,2.154993438720709,-2.8577274065892198,7.167714284030637,-0.35136698393424126,4.661353861375659,0.9778027832031171,70.99548512601683,-5.652599488231175,2.5063604226549585,12,-0.9699935913085938,-6.0099945068359375,-16.05499267578125,-13.979995727539062,-0.1199951171875,3,-0.01679124940443344,2.8161042514381927,173.4600067138672,1.0877107272642097,174.44000244140625,3.400010172551912,172.27999877929688,-0.01679124940443344
6156,2023-12-08,175.32000732421875,175.75999450683594,173.39999389648438,173.66000366210938,528515.0,0.00816568992279354,-1.1651151396374326,-41.49122807017544,71.97104420490902,77.7300955039767,-1.5255041818435586,-3.75773207848664,-12.245784209611998,-12.36237976514036,31.567281789226463,2.3600006103515625,4.454858117214144,3.1390068054199105,-1.4918461323234737,7.769859743163295,0.8235803365482184,5.454433274291603,-4.70001220703125,91.43993706490924,15.496812894699431,2.3154264688716935,12,-2.1300125122070312,-7.170013427734375,-16.600006103515625,-15.400009155273438,-0.1800079345703125,4,-0.022016885974760814,-6.571444141689374,173.89999389648438,2.8161042514381927,173.4600067138672,1.0877107272642097,174.44000244140625,-0.022016885974760814
6157,2023-12-11,176.6199951171875,176.77999877929688,175.1999969482422,175.1999969482422,686540.0,0.007414942611567943,-1.2253575611695555,0.855418696571376,72.41988800271508,75.50973524864978,-2.660000558150614,-4.587231953589253,-13.201575201476373,-13.54815103467655,32.55754777757847,1.5800018310546875,4.15528722045957,3.99099502563476,-0.5306251554592052,8.512615206728725,1.7301849350877774,6.2518051161817425,-5.897200012207037,96.9581021063533,22.49219007390782,2.260810090546981,12,-2.9199981689453125,-7.959999084472656,-17.58999252319336,-16.699996948242188,-3.5999908447265625,0,-0.02185483363755303,-1.1651151396374326,175.32000732421875,-6.571444141689374,173.89999389648438,2.8161042514381927,173.4600067138672,-0.02185483363755303
6158,2023-12-12,178.3000030517578,178.63999938964844,176.5,176.60000610351562,641621.0,0.009511991739415526,-1.2526200820758278,1.1971824932033828,73.41336987061457,74.18118106204466,-4.159790940858471,-5.833889883858603,-14.47466158932707,-15.096946138449027,33.24785925028131,2.1399993896484375,3.8135145051220434,5.206002807617182,0.3549559728575673,10.057049642376796,2.7804793902373888,7.631526224996975,-7.3349197998046805,95.22476726044542,22.480758818323224,2.425523417379806,12,-3.6700057983398438,-8.710006713867188,-19.270000457763672,-18.3800048828125,-5.540008544921875,1,-0.014918696671795462,-1.2253575611695555,176.6199951171875,-1.1651151396374326,175.32000732421875,-6.571444141689374,173.89999389648438,-0.014918696671795462
6159,2023-12-13,179.0399932861328,179.60000610351562,178.02000427246094,178.5,789767.0,0.004150253627085876,-1.1066905384372807,0.31764367970846685,74.79670459860091,73.07536846486009,-4.550592853676562,-6.014316757153438,-14.80428155284747,-15.665280169071508,34.06362746572194,1.5800018310546875,3.42015345694341,5.394993591308605,0.4677865601262283,10.322200622490982,2.9313900757174167,7.8585971068997935,-7.614415065917967,90.96755298727123,19.78011749823925,2.4636035155911866,12,-3.92999267578125,-8.969993591308594,-19.30499267578125,-19.1199951171875,-9.279998779296875,2,-0.019883811953144703,-1.2526200820758278,178.3000030517578,-1.2253575611695555,176.6199951171875,-1.1651151396374326,175.32000732421875,-0.019883811953144703
6160,2023-12-14,175.10000610351562,180.3000030517578,173.52000427246094,179.9199981689453,1019847.0,-0.022006184821066754,1.4301062919240561,-8.926022210291334,54.63918640708354,70.4819738216013,-0.45461519378665116,-1.6717351208318973,-10.493180345218889,-11.634522152208092,34.07370662260916,6.779998779296875,2.8933637547361286,1.145005798339838,-3.2797441955093234,5.5697557921889995,-1.0673691985847427,3.357380795264419,-3.020473652636724,24.63782538218793,-41.594635023901205,2.212374996924582,12,0.35999298095703125,-3.6400070190429688,-14.465003967285156,-15.180007934570312,-2.6399993896484375,3,0.0027412661953609696,-1.1066905384372807,179.0399932861328,-1.2526200820758278,178.3000030517578,-1.2253575611695555,176.6199951171875,0.0027412661953609696
6161,2023-12-15,175.97999572753906,177.72000122070312,174.60000610351562,175.4199981689453,1805370.0,0.005025640167614975,-1.8363828045887722,-0.11618225735478009,56.756754223586476,69.31055189395603,-1.0044167378760847,-2.2147774149861448,-11.022864227589878,-12.445485004661748,33.78198236836977,3.1199951171875,2.6266355795840752,1.7389953613281364,-2.4110604994477853,5.889051222104058,-0.3360325690598245,3.814023291716097,-3.078416216572265,36.28306634198598,-26.97101901731756,2.0750279303879635,12,-0.0699920654296875,-3.42999267578125,-14.95999526977539,-16.05999755859375,-4.1399993896484375,4,-0.012501403577985792,1.4301062919240561,175.10000610351562,-1.1066905384372807,179.0399932861328,-1.2526200820758278,178.3000030517578,-0.012501403577985792
6162,2023-12-18,175.97999572753906,176.32000732421875,174.89999389648438,175.8000030517578,457549.0,0.0,2.3022958731059933,0.32141689373297005,55.15922613551764,66.53796498456542,-0.4742502505484367,-1.8762250392533133,-10.680165600548094,-12.370328687581662,33.364431663049146,1.420013427734375,2.383212807967567,1.462995910644537,-2.348724387759802,5.274716209048876,-0.44286423855763246,3.3688560598467063,-2.459991455078125,36.28306634198598,-22.868364922320303,1.9058601492021647,12,-0.0699920654296875,-2.5699920654296875,-14.89499282836914,-16.05999755859375,-4.5,0,-0.0047732489958185464,-1.8363828045887722,175.97999572753906,1.4301062919240561,175.10000610351562,-1.1066905384372807,179.0399932861328,-0.0047732489958185464
6163,2023-12-19,176.52000427246094,177.6199951171875,175.5800018310547,175.6999969482422,602379.0,0.0030685791455407063,-2.8490528012898024,4.555781620888437,58.823569584636616,65.16396145419478,-0.7690568198499079,-2.136715715626508,-10.975033395930893,-12.809881869489118,32.86433702279637,2.0399932861328125,2.3069273176914464,1.7560043334960938,-1.8910462046543444,5.403054871646532,-0.06752093557912531,3.579529602571313,-2.322000122070307,44.24779557720093,-14.90373362607452,1.823525269075217,12,0.32999420166015625,-2.6100006103515625,-14.700004577636719,-16.610000610351562,-4.2400054931640625,1,-0.019827781074589712,2.3022958731059933,175.97999572753906,-1.8363828045887722,175.97999572753906,1.4301062919240561,175.10000610351562,-0.019827781074589712
6164,2023-12-20,177.4600067138672,178.13999938964844,176.22000122070312,176.33999633789062,450345.0,0.005325189319366652,-1.8235254518731276,1.3658541123930033,61.064112830315395,64.33820620644214,-1.209143998787141,-2.859457825888626,-11.704208984295917,-13.609731338276134,32.10479051399188,1.9199981689453125,2.4855233767203515,2.4650062561035213,-1.2534847115034893,6.183497223710532,0.605760772300016,4.324251739907027,-2.65180267333983,58.112140867005444,-1.9252390521350975,1.8592454838034984,12,-0.6100082397460938,-3.540008544921875,-14.515007019042969,-16.81000518798828,-4.3800048828125,2,-0.026484909439958737,-2.8490528012898024,176.52000427246094,2.3022958731059933,175.97999572753906,-1.8363828045887722,175.97999572753906,-0.026484909439958737
6165,2023-12-21,176.74000549316406,178.3000030517578,176.3800048828125,177.44000244140625,462628.0,-0.0040572590638071615,-1.7042262601949258,-0.6249914851296304,60.624292470975284,63.077456013782836,-0.04908310637085833,-1.9396183751391618,-10.786427173195023,-12.719767936436654,31.273293187374406,1.9199981689453125,2.3099693568153725,1.5550048828125114,-2.1093068190090207,5.2193165846340435,-0.2771509680982547,3.3871607337232774,-1.3826215515136653,57.83786904648986,-7.237731538862533,1.8321558509107634,12,0.1699981689453125,-2.6400070190429688,-13.795005798339844,-16.090003967285156,-3.0600128173828125,3,-0.03949310155814212,-1.8235254518731276,177.4600067138672,-2.8490528012898024,176.52000427246094,2.3022958731059933,175.97999572753906,-0.03949310155814212
6166,2023-12-22,177.36000061035156,178.16000366210938,176.74000549316406,177.0,332047.0,0.003507950084405076,-2.2273066185777948,-0.5142888283378747,65.52570634985034,62.311435830131195,-0.3903200687216781,-2.3907830658101545,-11.125791271033961,-13.18235351373957,30.273291498956194,1.4199981689453125,2.3518221546500797,1.9900001525878963,-1.7234070391547505,5.703407344330543,0.13329655671657292,3.8467037484592197,-1.5083547576904266,72.35294381639238,3.4423850039331825,1.8567035958713292,12,-0.4499969482421875,-2.6399993896484375,-14.415000915527344,-16.709999084472656,-4.160003662109375,4,-0.02762738993923064,-1.7042262601949258,176.74000549316406,-1.8235254518731276,177.4600067138672,-2.8490528012898024,176.52000427246094,-0.02762738993923064
6167,2023-12-27,176.82000732421875,177.8800048828125,176.5399932861328,177.27999877929688,309946.0,-0.0030446170741684764,-1.6274234083293442,-1.277751875556309,58.07330864039056,60.60698458232852,0.20230292885756285,-1.6984425536947185,-10.281155088072751,-12.496072812649487,28.981657049382758,1.3400115966796875,2.4272503189222903,1.29800643920899,-2.3901523823823823,4.986165260800362,-0.5460729715867103,3.1420858500046904,-0.5235257516479521,45.58841678914831,-20.688456563911615,1.8440794107956868,12,0.089996337890625,-1.8600082397460938,-13.635009765625,-15.930007934570312,-5.5200042724609375,2,-0.0281642957812841,-2.2273066185777948,177.36000061035156,-1.7042262601949258,176.74000549316406,-1.8235254518731276,177.4600067138672,-0.0281642957812841
6168,2023-12-28,176.1999969482422,177.47999572753906,176.0399932861328,177.0800018310547,277233.0,-0.0035064492155557625,-1.399979655154875,1.91308963046507,59.5271040294735,58.91036229686993,0.5510495138337035,-0.983964759552066,-9.316805218004333,-11.72742443092477,27.512557577990087,1.44000244140625,2.319242118107667,0.5859962463378849,-3.0717886251921698,4.24378111786794,-1.2428961894271424,2.4148886821029123,4.100006103515625,7.079777465701631,-57.33440524851871,1.828892435765031,12,0.7100067138671875,-1.0699920654296875,-12.784996032714844,-15.079994201660156,-8.339996337890625,3,-0.026787748595078598,-1.6274234083293442,176.82000732421875,-2.2273066185777948,177.36000061035156,-1.7042262601949258,176.74000549316406,-0.026787748595078598
6169,2023-12-29,176.1199951171875,177.0800018310547,176.02000427246094,176.52000427246094,298164.0,-0.00045403991169301605,-2.5333791103990233,0.4545533361076432,57.917271613188305,59.274593986437125,0.19365574189964718,-0.7568988384041404,-8.82117374024486,-11.518178729348847,25.96004111131287,1.05999755859375,2.0987846212353247,0.3879943847656193,-3.1688319511478653,3.944820720679104,-1.3904187831911372,2.166407552722376,4.094807739257817,4.3855657132149215,-56.75079558383967,1.778413167956745,12,0.33000946044921875,-0.6599960327148438,-11.734996795654297,-14.549995422363281,-4.239990234375,4,-0.02180329573218276,-1.399979655154875,176.1999969482422,-1.6274234083293442,176.82000732421875,-2.2273066185777948,177.36000061035156,-0.02180329573218276
6170,2024-01-02,174.89999389648438,177.82000732421875,172.66000366210938,176.97999572753906,511336.0,-0.006927102285526177,1.74466453207368,5.199885561701316,48.48041196591388,58.355000402251285,1.5447483580475705,0.5794447128641877,-7.182122940196564,-10.214953059405616,24.041473212696314,5.160003662109375,1.6768013707073806,-0.8870063781738224,-4.350847746466627,2.576834990118982,-2.618927062320239,0.8449143059725941,5.1470170166015805,40.72709517045455,-15.891327341828912,1.7319206841464072,1,0.5800094604492188,0.5600051879882812,-9.329994201660156,-12.689994812011719,-4.3799896240234375,1,-0.010405901251813954,-2.5333791103990233,176.1199951171875,-1.399979655154875,176.1999969482422,-1.6274234083293442,176.82000732421875,-0.010405901251813954
6171,2024-01-03,171.9600067138672,174.74000549316406,171.0800018310547,174.66000366210938,621289.0,-0.016809532791391857,1.559442574146495,1.2980743131716979,34.928862942108296,56.107182269650245,4.30751328280553,3.606688621405226,-3.706117639380409,-7.183722264267402,22.590939618087827,3.8199920654296875,1.0458760022651177,-3.7649940490722713,-7.460449311437799,-0.06953878670674385,-5.612721680255049,-1.9172664178894934,7.643783764160162,12.941242468781205,-36.981009819469044,1.8477276311827666,1,2.7299957275390625,3.4999923706054688,-5.850006103515625,-9.640007019042969,-4.480010986328125,2,0.010002244096070756,1.74466453207368,174.89999389648438,-2.5333791103990233,176.1199951171875,-1.399979655154875,176.1999969482422,0.010002244096070756
6172,2024-01-04,172.05999755859375,172.32000732421875,171.16000366210938,171.6999969482422,513870.0,0.000581477325090729,1.6363116189551437,-0.13333371009398295,27.521527818239576,52.62917762893946,4.015239808525024,3.6779406881070145,-3.2675484058310076,-7.20916427121125,22.283256170695875,1.160003662109375,0.9708277711596338,-3.654003143310547,-7.393680595638756,0.08567430901766215,-5.523841869474637,-1.7841644171464566,6.861889827675782,14.539984107327609,-28.426919248192274,1.869838726164098,1,2.6300048828125,3.4000015258789062,-5.42999267578125,-9.469993591308594,-4.5800018310546875,3,0.00662559226911652,1.559442574146495,171.9600067138672,1.74466453207368,174.89999389648438,-2.5333791103990233,176.1199951171875,0.00662559226911652
6173,2024-01-05,170.67999267578125,171.60000610351562,169.36000061035156,171.0,472212.0,-0.00802048647212461,1.9473377770639255,-0.8889077268681389,21.212067075740265,48.20117254509778,5.00617381116524,5.019146152353301,-1.3829297040393271,-5.743037258616596,21.808847028477903,2.6999969482421875,0.7355016002733521,-4.8460075378417855,-9.185324048242762,-0.5066910274408087,-7.015665793042274,-2.676349282641297,7.614543866071102,15.602730707837708,-20.412845663289488,2.1696582552004946,1,3.1500091552734375,4.1500091552734375,-3.6049957275390625,-7.649993896484375,-2.4799957275390625,4,0.0036325896565645444,1.6363116189551437,172.05999755859375,1.559442574146495,171.9600067138672,1.74466453207368,174.89999389648438,0.0036325896565645444
6174,2024-01-08,171.24000549316406,171.39999389648438,169.8000030517578,170.24000549316406,381703.0,0.0032810689091520295,1.424271148822047,-3.1249284760633227,32.67504119462353,45.09570018105869,3.8789840791374957,4.5158171158153095,-1.5155519313394166,-6.212477758939315,21.608535710041398,1.5999908447265625,0.5278545015618192,-4.174994659423817,-8.838310021167501,0.4883207023198679,-6.506652340295659,-1.8433369785519744,6.161077455538219,22.222262303065282,-14.60328323378705,2.331657680871842,1,2.5199966430664062,3.589996337890625,-3.7450027465820312,-8.19000244140625,-2.8400115966796875,0,-0.01973840676469396,1.9473377770639255,170.67999267578125,1.6363116189551437,172.05999755859375,1.559442574146495,171.9600067138672,-0.01973840676469396
6175,2024-01-09,170.97999572753906,171.36000061035156,170.24000549316406,171.3000030517578,391816.0,-0.0015183938173569667,4.090858648911083,-0.32000732421875,26.235785565096307,40.73015342719714,3.616305102083629,4.791514952323951,-0.881678700464505,-5.848756354658633,21.39739931905138,1.1199951171875,0.17611785175776618,-4.289004516601551,-9.320350974526264,0.7423419413231613,-6.804677745563907,-1.773331287639195,5.616978987328139,30.11140607628253,-6.502570634825478,2.515673228962358,1,2.6400070190429688,3.850006103515625,-3.044994354248047,-7.799995422363281,-1.1199951171875,1,0.005263827218171313,1.424271148822047,171.24000549316406,1.9473377770639255,170.67999267578125,1.6363116189551437,172.05999755859375,0.005263827218171313
6176,2024-01-10,171.4600067138672,172.1199951171875,170.4199981689453,171.39999389648438,371824.0,0.002807410213607975,1.4637822178484945,-0.18753576196833874,29.4546523918779,37.550302732917956,2.4712451337852315,4.224065179019874,-1.0280552642624343,-6.220253570882136,20.71352423246344,1.6999969482421875,-0.3295842315283437,-3.6159934997558594,-8.92744040063917,1.6954534011274518,-6.271716950197515,-0.9602700493142038,4.41327059054845,70.9459912262162,32.87366558167472,2.6557234504416494,1,2.1299972534179688,3.3699951171875,-2.650005340576172,-8.230003356933594,-2.2400054931640625,2,-0.005482342264076401,4.090858648911083,170.97999572753906,1.424271148822047,171.24000549316406,1.9473377770639255,170.67999267578125,-0.005482342264076401
6177,2024-01-11,172.75999450683594,174.3800048828125,172.5,172.94000244140625,569314.0,0.007581871818879371,-4.371465940054496,-2.999491482329011,34.0135771969524,34.71546641819338,0.5976264172759613,2.7616603426901065,-1.9575941837708513,-7.393486188233453,19.272188723161637,2.9199981689453125,-0.7848161268860281,-2.1230056762695426,-7.478562668194201,3.2325513156551153,-4.800784172231886,0.5547728196928006,2.4619551281732868,67.72890443811534,29.180382804610545,2.677778495962331,1,0.8300094604492188,2.07000732421875,-2.894989013671875,-9.459991455078125,-1.6599884033203125,3,-0.03056262414437594,1.4637822178484945,171.4600067138672,4.090858648911083,170.97999572753906,1.424271148822047,171.24000549316406,-0.03056262414437594
6178,2024-01-12,175.63999938964844,176.3000030517578,173.94000244140625,174.0800018310547,597654.0,0.0166705543782506,-1.5652231602341897,-8.666271085869289,43.3576434213516,33.097729952433745,-2.6487077537502444,-0.3455601392186054,-4.487298284806286,-10.142114554048419,17.445924265669547,3.540008544921875,-1.352572735526735,0.8899993896484375,-4.235433870919223,6.015432650216098,-1.672717240635393,3.452716019932268,-6.279998779296875,89.84609750600961,51.550966277108316,2.5627166302838242,1,-2.0499954223632812,-0.80999755859375,-5.464996337890625,-12.339996337890625,-3.9600067138671875,4,-0.04645868646359319,-4.371465940054496,172.75999450683594,1.4637822178484945,171.4600067138672,4.090858648911083,170.97999572753906,-0.04645868646359319
6179,2024-01-15,175.47999572753906,175.74000549316406,174.9199981689453,175.67999267578125,283221.0,-0.0009109750778033554,4.124684117675106,-0.12820337258891193,45.205447637096704,32.733845027009615,-2.8932961423809616,-0.49111725535311734,-4.009671656869784,-9.865659354418199,15.268396325631834,0.82000732421875,-1.754646022999225,0.9079956054687557,-3.8221537468373867,5.638144957774898,-1.4570790706843297,3.273070281621841,-5.981195068359369,86.46852055153242,48.55330440406989,2.3650746761530748,1,-2.649993896484375,-0.649993896484375,-5.2599945068359375,-12.17999267578125,10.380004882812528,0,-0.041486203308326086,-1.5652231602341897,175.63999938964844,-4.371465940054496,172.75999450683594,1.4637822178484945,171.4600067138672,-0.041486203308326086
6180,2024-01-16,175.5800018310547,175.74000549316406,173.67999267578125,174.47999572753906,444633.0,0.0005699003074453035,1.9013990672884744,-5.500114442664225,42.94772122176464,33.624829280304766,-3.2259413546382802,-0.5832215707911246,-3.8533331488752367,-9.861181908437743,15.03652628475754,2.0600128173828125,-2.1624784606011644,0.9840019226074332,-3.762270711027952,5.730274556242819,-1.3891343942102594,3.357138239425126,-5.945177124023445,87.75509144885714,51.95723471733069,2.373136316817692,1,-2.75,-0.75,-5.185001373291016,-12.279998779296875,9.819992065429716,1,-0.04089308497376032,4.124684117675106,175.47999572753906,-1.5652231602341897,175.63999938964844,-4.371465940054496,172.75999450683594,-0.04089308497376032
6181,2024-01-17,173.77999877929688,174.47999572753906,172.8000030517578,174.4600067138672,551913.0,-0.010251754373996391,3.6667373105859915,-0.6181856013316688,39.04898850316937,34.90565824529696,-1.2746677809295477,1.0999051926959567,-1.7539431552378346,-7.968336890563137,14.819142307193667,2.779998779296875,-2.6098453174214455,-0.7060012817382812,-5.419077328846669,4.007074765370106,-3.062539305292489,1.6505367418159267,-4.011870505371093,33.68415135100407,-0.8391090687284191,2.356538023554196,1,-0.9499969482421875,1.0500030517578125,-3.3699989318847656,-10.479995727539062,11.639999389648438,2,-0.022557245922896874,1.9013990672884744,175.5800018310547,4.124684117675106,175.47999572753906,-1.5652231602341897,175.63999938964844,-0.022557245922896874
6182,2024-01-18,175.13999938964844,176.0,173.25999450683594,173.6999969482422,543817.0,0.007825990447144493,-1.3620662439820053,-2.11762593963873,46.3748437072739,37.70152231546737,-2.4047048635216015,-0.3438835644980145,-2.8009629619160705,-9.265923940676629,14.656619154961506,2.7400054931640625,-2.7970857672839315,0.6959991455078125,-3.9758103777043914,5.367808668720016,-1.6399056160983037,3.0319039071139287,-5.241233620166014,66.85703822544643,27.670087387424985,2.3359047616061086,1,-2.089996337890625,-0.30999755859375,-4.470005035400391,-11.580001831054688,14.360000610351562,3,-0.03380151986739821,3.6667373105859915,173.77999877929688,1.9013990672884744,175.5800018310547,4.124684117675106,175.47999572753906,-0.03380151986739821
6183,2024-01-19,173.02000427246094,176.74000549316406,172.52000427246094,175.9199981689453,590426.0,-0.01210457419536115,-1.16410657693963,-2.0138812359598184,40.69631655448509,38.592775133229765,0.09177941548074386,1.5815424476045905,-0.35908884770395844,-7.098722088854856,14.148159576856148,4.220001220703125,-2.5535102879052545,-1.2489959716796761,-5.855125568602801,3.357133625243449,-3.5520607701412246,1.0540688267818723,-2.9932137573329953,11.848337804904506,-30.429576383509865,2.3030647984615626,1,0.470001220703125,1.80999755859375,-1.8400077819824219,-8.950004577636719,16.720001220703153,4,-0.01109697215081451,-1.3620662439820053,175.13999938964844,3.6667373105859915,173.77999877929688,1.9013990672884744,175.5800018310547,-0.01109697215081451
6184,2024-01-22,172.75999450683594,174.25999450683594,170.6199951171875,173.86000061035156,574030.0,-0.0015027728540311092,2.831590613405291,0.37931324781377923,43.18472724233345,40.475990875144994,0.6594188731666577,1.5509006304046693,0.19998018688693264,-6.804034647175968,13.231167485375641,3.6399993896484375,-2.2087758576385568,-1.2740051269531136,-5.669412111053191,3.1214018571469637,-3.4717086190031523,0.923698365096925,-2.4646753925865426,34.967251004161255,-7.196731900116447,2.197703492050033,1,0.82000732421875,2.07000732421875,-0.6499977111816406,-7.7599945068359375,16.580001831054688,0,-0.006251457891844003,-1.16410657693963,173.02000427246094,-1.3620662439820053,175.13999938964844,3.6667373105859915,173.77999877929688,-0.006251457891844003
6185,2024-01-23,169.75999450683594,172.89999389648438,169.44000244140625,172.77999877929688,557553.0,-0.017365131369469267,1.1226977210070819,2.745443196004994,43.020283681076634,41.98328324061153,3.8757376512625683,4.21739158192247,3.383302859443205,-3.7963493243966013,12.374730099974192,3.459991455078125,-1.6776303468285505,-3.925004577636713,-8.519663641471851,0.669654486198425,-6.222334109554282,-1.627675045719144,6.980010986328125,4.383451118594185,-39.76363933832429,2.297329531917564,1,3.3300094604492188,5.07000732421875,2.830005645751953,-4.279991149902344,18.960006713867188,1,0.09483981282096088,2.831590613405291,172.75999450683594,-1.16410657693963,173.02000427246094,-1.3620662439820053,175.13999938964844,0.09483981282096088
6186,2024-01-24,172.4600067138672,172.83999633789062,169.77999877929688,169.83999633789062,592992.0,0.015904879208290312,-1.2335703824156732,-0.867551877283131,51.08934589381215,43.88059087359595,1.4890861823526507,1.192607615953193,0.8862928627894462,-6.478645929753213,11.47200977406357,3.0800018310546875,-1.3752619528950163,-0.9799926757812614,-5.2614388080013725,3.30145345643885,-3.120715741891331,1.1607303903288084,4.133998718261722,41.36990424591305,-6.252857135970274,2.1407230661100622,1,0.6299972534179688,1.3699951171875,0.9999923706054688,-6.6300048828125,15.439987182617216,2,0.07503181421120009,1.1226977210070819,169.75999450683594,2.831590613405291,172.75999450683594,-1.16410657693963,173.02000427246094,0.07503181421120009
6187,2024-01-25,171.83999633789062,173.52000427246094,170.3000030517578,172.4199981689453,534037.0,-0.0035950965547927316,1.3165359430487784,-0.22137386797122974,53.29545237802118,44.98479186878146,2.1957806100206767,1.4971586787390834,1.6721142225661083,-5.83221048458563,10.522946181437728,3.220001220703125,-0.9714620698521799,-1.3510025024414176,-5.37636264524167,2.674357640358835,-3.363682573841544,0.6616775689587087,4.610929034423833,32.87661497492752,-18.020002362004178,2.0126800714001196,1,1.2500076293945312,1.9900054931640625,2.3900070190429688,-6.0099945068359375,15.100006103515625,3,0.07902701420193359,-1.2335703824156732,172.4600067138672,1.1226977210070819,169.75999450683594,2.831590613405291,172.75999450683594,0.07902701420193359
6188,2024-01-26,171.47999572753906,172.77999877929688,171.1199951171875,171.6199951171875,629109.0,-0.0020949756635451067,-2.8604708929933818,0.24137749598800348,50.68962493313338,45.59414490167442,2.1273407998436653,1.565691744751689,2.1539625452532505,-5.404817833239946,9.804968508876188,1.660003662109375,-0.6153993111860245,-1.4750030517578239,-5.306349710401292,2.3563436068856447,-3.390676381079544,0.4406702775638962,4.830711186157231,42.32358183251394,-11.696173016994173,1.915673329321732,1,1.6100082397460938,2.350006103515625,3.1800079345703125,-5.649993896484375,18.600006103515625,4,0.10508516865776318,1.3165359430487784,171.83999633789062,-1.2335703824156732,172.4600067138672,1.1226977210070819,169.75999450683594,0.10508516865776318
6189,2024-01-29,172.27999877929688,172.47999572753906,171.05999755859375,171.39999389648438,446810.0,0.004665284999358921,1.2187492549412298,-6.285776566757493,53.623187173125544,46.78030778515897,0.9227159265647913,0.48829029665856183,1.5192085720030661,-6.146143856814831,9.069341018683568,1.4199981689453125,-0.3658455783659349,-0.48300018310547443,-4.020094630788805,3.0540942645778557,-2.2515474069471395,1.2855470407361906,3.8932940449536204,69.6077221405678,12.044727569852874,1.7685472238416635,1,0.8100051879882812,1.5500030517578125,3.1000022888183594,-6.4499969482421875,17.240005493164034,0,0.10134668468528818,-2.8604708929933818,171.47999572753906,1.3165359430487784,171.83999633789062,-1.2335703824156732,172.4600067138672,0.10134668468528818
6190,2024-01-30,173.0800018310547,173.44000244140625,171.60000610351562,172.60000610351562,366301.0,0.00464362118311068,2.0666683620919852,0.5454466638923567,54.43590236402075,48.48996488080912,-0.30084246947089355,-0.4796446788228934,0.8687887460673664,-6.89755052722748,9.30560896592257,1.839996337890625,-0.43536226743503903,0.40800247192382244,-2.988452376133324,3.804457319980969,-1.2902249521047509,2.1062298959523957,2.9586251855389207,88.23524611901023,31.028141284835385,1.698227424028576,1,0.01000213623046875,0.75,2.3049964904785156,-7.25,17.699996948242188,1,0.09394496380181172,1.2187492549412298,172.27999877929688,-2.8604708929933818,171.47999572753906,1.3165359430487784,171.83999633789062,0.09394496380181172
6191,2024-01-31,173.67999267578125,174.52000427246094,173.16000366210938,173.22000122070312,673485.0,0.0034665521052641424,-3.689765851091818,0.9583240614171726,52.61957829885777,49.18382427987399,-1.02421853353394,-0.9951957929472144,0.3845935629069288,-7.44272732197976,9.093477364227873,1.44000244140625,-0.5312711877051584,0.9219940185546989,-2.485636759096394,4.329624796205792,-0.7818213702708476,2.6258094073802454,2.2266618493086128,80.09451768500372,23.217914691509833,1.7038153888255492,1,-0.5899887084960938,0.08000946044921875,1.8250083923339844,-7.8499908447265625,19.68000793457034,2,0.08659609154289849,2.0666683620919852,173.0800018310547,1.2187492549412298,172.27999877929688,-2.8604708929933818,171.47999572753906,0.08659609154289849
6192,2024-02-01,173.1999969482422,173.8000030517578,172.33999633789062,173.4600067138672,387009.0,-0.0027636788794382916,2.1063891955067855,-0.5652491209447357,41.95251668800476,49.32340207248728,-0.9480495139639515,-0.44840510675845735,0.9707468376689974,-6.930590144017913,8.724912386337666,1.4600067138671875,-0.633979994773938,0.3849983215332031,-3.0115921587146772,3.7815888017810835,-1.313296918590737,2.0832935616571433,2.577324535174,61.849573328041274,8.76568566219872,1.6982952401239464,2,-1.2199935913085938,0.42000579833984375,2.6150054931640625,-7.3699951171875,20.460006713867188,3,0.08487296309038084,-3.689765851091818,173.67999267578125,2.0666683620919852,173.0800018310547,1.2187492549412298,172.27999877929688,0.08487296309038084
6193,2024-02-02,171.3000030517578,174.17999267578125,170.9600067138672,173.94000244140625,477769.0,-0.010969941858902876,1.0641068904636843,10.153462441314554,37.63317562931128,48.70656300437371,0.7624879904236934,1.5815045918255066,2.9209026107370164,-4.982671580863126,7.718906247589027,3.2199859619140625,-0.5848656707651401,-1.5459960937500057,-4.871105297124416,1.7791131096244044,-3.2085506954371965,0.11655850793718514,4.350572050818187,9.55046547910916,-37.68661483249588,1.6625546016872046,2,0.6800003051757812,2.2900009155273438,4.634998321533203,-5.470001220703125,21.539993286132812,4,0.09130180450097747,2.1063891955067855,173.1999969482422,-3.689765851091818,173.67999267578125,2.0666683620919852,173.0800018310547,0.09130180450097747
6194,2024-02-05,167.86000061035156,171.83999633789062,165.67999267578125,171.0,999786.0,-0.02008174185710243,1.556022324721495,1.189393983180649,30.928870292887026,47.3630726279082,3.837930426839904,5.012284523169171,6.331508425542069,-1.5024456007194829,7.303882783826049,6.160003662109375,-0.8681505854622174,-4.816998291015636,-8.770076036641,-0.8639205453902719,-6.793537163828319,-2.840459418202954,7.666363039001055,24.660690890825578,-16.730245187598044,1.9765388728126752,2,2.2399978637695312,3.8899993896484375,8.160003662109375,-2.029998779296875,26.05999755859375,0,0.13237222173185703,1.0641068904636843,171.3000030517578,2.1063891955067855,173.1999969482422,-3.689765851091818,173.67999267578125,0.13237222173185703
6195,2024-02-06,171.8800048828125,171.9199981689453,167.9199981689453,168.8000030517578,802372.0,0.023948553901131264,1.531654860376739,-0.9808924935490299,45.77027596233542,46.77206485774412,0.16793485046920864,1.1206185377195368,2.324990243716229,-5.48462796256058,6.85274292105105,4.05999755859375,-0.7926151391988583,-0.841994476318348,-4.7337480052887315,3.0497590526520355,-2.7878712408035256,1.1038822881668295,3.2525039275972745,70.1357926878736,26.622850110859844,1.9458767644851862,2,-1.7800064086914062,-0.1300048828125,4.0749969482421875,-6.0500030517578125,22.919998168945312,1,0.10262973521367624,1.556022324721495,167.86000061035156,1.0641068904636843,171.3000030517578,2.1063891955067855,173.1999969482422,0.10262973521367624
6196,2024-02-07,170.52000427246094,172.0,170.52000427246094,171.39999389648438,454155.0,-0.007912500417246338,-2.3636663140920047,-0.28571074703618016,39.715069907740805,45.263133472157406,1.3676268626536512,2.536640618684771,3.659740330218625,-4.127222090671125,6.788399361141964,1.4799957275390625,-0.7971127679971914,-2.1549949645996094,-6.132676594690679,1.8226866654914602,-4.143835779645144,-0.1661541495540746,4.234403892563705,56.94131290211397,15.704549240528571,1.9888408150455406,2,-0.42000579833984375,0.6899948120117188,4.9499969482421875,-4.69000244140625,24.779998779296875,2,0.11881300726725308,1.531654860376739,171.8800048828125,1.556022324721495,167.86000061035156,1.0641068904636843,171.3000030517578,0.11881300726725308
6197,2024-02-08,167.47999572753906,171.17999267578125,167.47999572753906,171.16000366210938,648392.0,-0.01782787044776568,-1.0108635709635823,4.181876506389694,38.152266559807444,43.87009365289897,4.1617855854482,5.439699295707584,6.634784182173945,-1.04811431515472,8.133163273434105,3.6999969482421875,-0.6465237078944881,-4.931003570556641,-9.536290826625276,-0.3257163144880053,-7.233647198590944,-2.628359942522337,6.911435817915844,21.17650649126838,-22.79546332281456,2.302643628034312,2,2.6200027465820312,3.7300033569335938,7.595005035400391,-1.649993896484375,27.660003662109375,3,0.1545259466385156,-2.3636663140920047,170.52000427246094,1.531654860376739,171.8800048828125,1.556022324721495,167.86000061035156,0.1545259466385156
6198,2024-02-09,167.47999572753906,168.67999267578125,167.10000610351562,167.47999572753906,508460.0,0.0,-3.1579729349877526,-0.0,38.58133017950177,42.198776209163,3.950112436476843,5.056264979863187,6.549782004702649,-1.0162825482559015,8.91638237239391,1.579986572265625,-0.8665618518312215,-4.523003387451183,-9.36362660766008,0.317619832757714,-6.943314997555632,-2.1026917773467346,6.562978263128912,28.481027939003546,-15.943010997109262,2.4203116101044446,2,2.6200027465820312,3.7300033569335938,7.595005035400391,-1.649993896484375,26.58000183105466,4,0.15631722356358702,-1.0108635709635823,167.47999572753906,-2.3636663140920047,170.52000427246094,1.531654860376739,171.8800048828125,0.15631722356358702
6199,2024-02-12,168.1999969482422,168.77999877929688,167.32000732421875,168.5,371158.0,0.004299028176919961,2.3953265555969554,-100.0,46.25720837738657,41.29003243287031,2.8949329954185714,3.966251991069754,5.770735472280961,-1.6574693936269398,9.722816747911494,1.459991455078125,-1.0920558136288605,-3.4390022277831918,-8.273606842007013,1.395602386440629,-5.856304534895116,-1.0216999206712671,5.508457789830317,22.44882071211923,-25.92308534549163,2.4173023071119113,2,1.9000015258789062,3.0100021362304688,6.1300048828125,-2.3699951171875,27.040008544921903,0,0.1464922701350022,-3.1579729349877526,167.47999572753906,-1.0108635709635823,167.47999572753906,-2.3636663140920047,170.52000427246094,0.1464922701350022
6200,2024-02-13,168.39999389648438,169.0,167.13999938964844,169.0,419281.0,0.0011890425200407062,5.199938965464625,2.0,38.93126976506971,39.76910926244942,2.1917491228239214,3.373740031975899,5.511510015598333,-1.7517801419102739,11.108579440595648,1.8600006103515625,-1.2463507086840764,-2.8800048828125,-7.545797217224418,1.7857874515994183,-5.212901050018445,-0.547108715606555,4.987322359096481,26.530396168482152,-21.78837817657819,2.3328961672059556,2,1.529998779296875,2.8100051879882812,5.895008087158203,-1.9499893188476562,26.600006103515625,1,0.15154397385636553,2.3953265555969554,168.1999969482422,-3.1579729349877526,167.47999572753906,-1.0108635709635823,167.47999572753906,0.15154397385636553
6201,2024-02-14,169.86000061035156,169.86000061035156,168.44000244140625,168.5,409041.0,0.008669873912018344,1.0882316642170338,-2.2666446264177815,44.838386578635635,40.08976147251952,0.14850947438910111,1.6917353305947813,4.027361984750399,-3.0955796072465773,12.322252143978771,1.4600067138671875,-1.509781992383921,-1.2239982604980355,-5.775545401275082,3.3275488802790107,-3.499771830886573,1.0517753098905018,3.2190227020373072,67.64714682144914,16.657298060110968,2.2757735703885245,2,0.0699920654296875,1.3499984741210938,4.365001678466797,-3.4099960327148438,23.839996337890625,2,0.1468268123854366,5.199938965464625,168.39999389648438,2.3953265555969554,168.1999969482422,-3.1579729349877526,167.47999572753906,0.1468268123854366
6202,2024-02-15,169.22000122070312,170.4199981689453,168.22000122070312,170.10000610351562,629373.0,-0.003767805176903005,1.8947537494729656,-0.6470621234390602,44.1932329724597,40.81865673286934,0.18391593622874325,1.9662961162635497,4.664944295316332,-2.3374439932063638,13.3026844842626,2.1999969482421875,-1.8976468416848036,-1.5679977416992301,-5.765109270888047,2.6291137874895867,-3.6665535062936385,0.5305580228951783,3.5630608662214343,63.85542722413469,11.28317410782202,2.098555764594404,2,-0.3800048828125,1.9899978637695312,4.990001678466797,-1.3600006103515625,21.25999450683591,3,0.1541189081841463,1.0882316642170338,169.86000061035156,5.199938965464625,168.39999389648438,2.3953265555969554,168.1999969482422,0.1541189081841463
6203,2024-02-16,171.10000610351562,171.10000610351562,168.89999389648438,170.0,724270.0,0.011109826670905987,3.0,-1.25,47.127575012443266,42.61851281282003,-1.9304493212142404,-0.06843406344006553,2.7346842918466905,-4.068659465313118,13.908753337933558,2.20001220703125,-2.278640044860765,0.40800704956055256,-3.659993125067416,4.476007224188521,-1.6259930377534317,2.442007136874537,1.3989332069631928,100.0,47.534412293569105,2.0340000873139865,2,-1.5500030517578125,0.10999298095703125,3.109996795654297,-1.44000244140625,20.1199951171875,4,0.14050258578943953,1.8947537494729656,169.22000122070312,1.0882316642170338,169.86000061035156,5.199938965464625,168.39999389648438,0.14050258578943953
6204,2024-02-19,171.67999267578125,172.1999969482422,170.25999450683594,171.1199951171875,424016.0,0.0033897519086862893,1.42499380114059,0.5090858648911083,46.55509423732683,42.70571484337463,-2.1362333607906407,-0.7731184076731665,2.1417389667865905,-4.48507369588242,14.952179294878999,1.94000244140625,-2.4333962066295385,1.0419937133789006,-2.9381458439350183,5.0221332706928195,-0.9480760652780589,3.03206349203586,0.5461887693096514,89.72323076366357,40.05628204300794,1.9900697786569586,2,-2.0299911499023438,-0.46999359130859375,2.530010223388672,-1.7299880981445312,20.780014038085938,0,0.13035884108567775,3.0,171.10000610351562,1.8947537494729656,169.22000122070312,1.0882316642170338,169.86000061035156,0.13035884108567775
6205,2024-02-20,185.8600006103516,186.0200042724609,178.72000122070312,178.75999450683594,1661407.0,0.08259557630194791,-1.0334291081887421,12.678637602179887,67.96460862116851,45.84455247819993,-15.784547234362861,-14.424670414007409,-11.900906242971672,-18.440704759992883,16.190373373964334,14.340011596679659,-1.9868141890452478,14.41700134277346,6.56005524696522,22.2739474385817,10.488528294869326,18.345474390677595,-20.18000793457034,99.10110317597099,51.08196998380498,3.928473047904121,2,-9.29999542236331,-10.010002136230497,-12.029998779296903,-15.819999694824247,7.460006713867159,1,0.05046812037022064,1.42499380114059,171.67999267578125,3.0,171.10000610351562,1.8947537494729656,169.22000122070312,0.05046812037022064
6206,2024-02-21,185.3999938964844,185.5399932861328,181.9600067138672,183.94000244140625,751773.0,-0.0024750172837434414,3.1149501894205134,0.20563242253485123,68.00470734263484,49.161490342958544,-14.51863225630595,-13.645118885181745,-11.351828281519971,-17.755121361633144,17.495480999653257,3.8999938964844034,-1.0054421160833158,13.309995269775413,3.272000704018609,23.347989835532218,8.290997986896997,18.32899255265383,-19.31320098876955,96.5167962377665,48.17146398209877,5.0189972828784075,2,-8.839988708496122,-9.54999542236331,-11.569992065429716,-15.009994506835966,7.440002441406222,2,0.05177996990051481,-1.0334291081887421,185.8600006103516,1.42499380114059,171.67999267578125,3.0,171.10000610351562,0.05177996990051481
6207,2024-02-22,185.4199981689453,186.6000061035156,183.8600006103516,185.9600067138672,599280.0,0.00010789791326581977,2.010982930346455,-0.36987103112392417,72.0624713301932,52.88161713747981,-13.104284142677443,-13.276260005395926,-11.322601302729225,-17.506266664932127,19.250527337882378,2.7400054931640057,-0.615700024700601,12.6509994506836,0.9798753452566871,24.322123556110512,6.815437397970129,18.48656150339707,-18.934541033935545,93.33329310303226,38.42497993159818,5.83556205271346,2,-8.549995422363281,-9.279998779296875,-11.589996337890625,-15.0,6.0,3,0.04465537083951743,3.1149501894205134,185.3999938964844,-1.0334291081887421,185.8600006103516,1.42499380114059,171.67999267578125,0.04465537083951743
6208,2024-02-23,189.5,190.17999267578125,186.0,186.0,684869.0,0.022004108895186114,-1.3885672433035714,-6.481378920599039,83.14947849489761,56.9807582616477,-15.346069964266832,-16.79828575406634,-15.359106826276985,-21.27307187725586,21.30286386652512,4.7599945068359375,0.2078032609615832,15.830001068115223,1.9960173405368664,29.66398479569358,8.913009204326045,22.7469929319044,-22.20996090624999,96.58638183591131,36.28832295178741,6.916991863789179,2,-10.840003967285156,-11.57000732421875,-15.55999755859375,-19.080001831054688,2.32000732421875,4,0.005171481411815559,2.010982930346455,185.4199981689453,3.1149501894205134,185.3999938964844,-1.0334291081887421,185.8600006103516,0.005171481411815559
6209,2024-02-26,189.7400054931641,190.1999969482422,189.0800018310547,189.5,545900.0,0.0012665197528447525,-1.0740615154212407,0.06857299804688312,80.94244862589098,61.64866702396117,-13.644129965774823,-16.509619817283607,-15.575786074288288,-21.20201167074967,23.439610886772034,1.1199951171875,1.4289772245323604,15.197006225585966,-0.36354559228280436,30.757558043454736,7.416730316651581,22.97728213452035,-21.0765691844922,95.99310430077395,35.413521897880614,7.7802759089343825,2,-10.530006408691435,-11.800010681152372,-15.580001831054716,-19.32000732421878,-0.18000793457036934,0,0.007800124827088029,-1.3885672433035714,189.5,2.010982930346455,185.4199981689453,3.1149501894205134,185.3999938964844,0.007800124827088029
6210,2024-02-27,189.33999633789062,190.5200042724609,189.0,189.83999633789062,445207.0,-0.0021081961826330264,-1.5762944188692427,-2.083285650708635,83.7275363872379,65.96968366936142,-11.132066406272259,-15.630371151618704,-15.029600882626255,-20.491062839050215,25.83685989745278,1.520004272460909,2.758908436567822,13.983997344970703,-2.8977122273208806,30.865706917262287,5.543142558824911,22.424852131116495,-18.953635178053105,86.21485664577524,24.135101958186254,8.440854786145792,2,-9.969993591308594,-11.239997863769531,-15.134994506835938,-18.919998168945312,-1.839996337890625,1,0.016478348137330068,-1.0740615154212407,189.7400054931641,-1.3885672433035714,189.5,2.010982930346455,185.4199981689453,0.016478348137330068
6211,2024-02-28,188.72000122070312,189.3000030517578,187.55999755859372,188.9199981689453,384642.0,-0.003274506861619897,2.624986092346876,0.399993896484375,91.67971667068886,71.24595963583133,-8.443345694069478,-14.573009611796095,-14.295989329333963,-19.57973709552857,27.66321750764907,1.7799987792969034,3.927325520747104,12.612001800537115,-5.2658882575486246,30.489891858622855,3.673056771494231,21.55094682958,-16.32027574960327,72.97294201205142,5.482947203091044,8.938945029042872,2,-9.010002136230469,-10.620002746582031,-14.759998321533203,-18.300003051757812,-0.4600067138671591,2,0.024374767241210682,-1.5762944188692427,189.33999633789062,-1.0740615154212407,189.7400054931641,-1.3885672433035714,189.5,0.024374767241210682
6212,2024-02-29,187.8999938964844,189.22000122070312,187.6999969482422,189.0,1014035.0,-0.004345100248593914,-1.02667236328125,5.500114442664083,88.82123974311891,75.87858905035085,-5.24666726657253,-13.275911876337062,-13.36955160097267,-18.477554797118017,30.003637691868978,1.5200042724609375,5.35838163552603,11.056994628906267,-7.512817808157195,29.62680706596973,1.772088410374522,20.341900847438012,-13.688240545248448,42.03522346340515,-29.133799140874267,9.284906218531734,2,-7.509994506835966,-9.79999542236331,-14.439990997314482,-16.439994812011747,-0.5599975585937784,3,0.026290593942901896,2.624986092346876,188.72000122070312,-1.5762944188692427,189.33999633789062,-1.0740615154212407,189.7400054931641,0.026290593942901896
6213,2024-03-01,186.94000244140625,188.16000366210938,186.22000122070312,187.6999969482422,364325.0,-0.005109055275472896,1.3095158082124594,0.6909002635594574,85.30517838221327,80.18415395533823,-2.0154238339315214,-11.683134049711498,-12.329499314821135,-17.29303300584496,32.11042292042294,1.94000244140625,6.674322962342188,9.315003204345714,-9.58626031927787,28.2162667279693,-0.13562855746607738,18.765634966157506,-11.097423998047788,16.744202551409774,-58.08478675632294,9.450631761811795,3,-2.3199996948242188,-8.840003967285156,-13.479999542236328,-14.389999389648438,0.339996337890625,4,0.023964885359104793,-1.02667236328125,187.8999938964844,2.624986092346876,188.72000122070312,-1.5762944188692427,189.33999633789062,0.023964885359104793
6214,2024-03-04,190.0800018310547,190.22000122070312,187.55999755859372,187.63999938964844,372931.0,0.016796829724192497,-1.0461518598072472,-3.2105527335515087,86.77067271634664,82.27371663258025,-2.5377755055956186,-13.779601347645183,-15.381603849785051,-20.21287235273519,32.62708963724307,3.279998779296875,8.289305271301487,11.344002532958996,-7.751656064160784,30.439661130078775,1.796173234399106,20.891831831518886,-12.769680804785992,89.7673923457716,8.464240775067594,9.547829298559897,3,-3.839996337890625,-11.980003356933594,-16.619998931884766,-16.669998168945312,-1.3600006103515625,0,0.009154069215080218,1.3095158082124594,186.94000244140625,-1.02667236328125,187.8999938964844,2.624986092346876,188.72000122070312,0.009154069215080218
6215,2024-03-05,189.5200042724609,191.44000244140625,189.0,190.2400054931641,451205.0,-0.0029461150736493913,-1.7727146622277707,-0.2950821722490665,84.39466743547838,84.09482330956286,-1.5690064094665956,-12.469623657966821,-14.715195113020286,-19.438206783781453,33.29120969175795,2.44000244140625,9.854317912359534,9.902005004882795,-9.487582363033312,29.291592372798902,0.20721132092472772,19.596798688840863,-10.888714921572983,63.218434483685414,-18.993692024594182,9.694793683958057,3,-1.8700027465820028,-10.960006713867159,-16.060001373290987,-15.610000610351534,-2.139999389648409,1,0.00021102408838769016,-1.0461518598072472,190.0800018310547,1.3095158082124594,186.94000244140625,-1.02667236328125,187.8999938964844,0.00021102408838769016
6216,2024-03-06,190.77999877929688,190.9600067138672,189.2400054931641,189.8600006103516,470910.0,0.006648345707213954,1.6874724331540796,-1.277773068282825,86.9177886052426,85.74541411790167,-2.2189362999866944,-12.789701039218642,-15.871930581122342,-20.438580031973544,34.03218859482209,1.7200012207030966,11.595704755897032,10.148999786376947,-9.35584343518076,29.653843007934654,0.3965781755981084,19.901421397155787,-10.611663857546745,87.35625464048313,2.705549885676703,9.752421610778853,3,-2.05999755859375,-12.220001220703125,-17.319995880126953,-16.860000610351562,-2.4799957275390625,2,-0.01719257154986842,-1.7727146622277707,189.5200042724609,-1.0461518598072472,190.0800018310547,1.3095158082124594,186.94000244140625,-0.01719257154986842
6217,2024-03-07,193.3600006103516,194.13999938964844,189.6999969482422,189.82000732421875,625394.0,0.013523439813202698,-1.349198916549266,3.8478264475147865,87.22405968379091,86.19814536111204,-3.971891247615929,-14.051872990852672,-18.29915628810963,-22.729187347986482,34.183245979994666,4.44000244140625,11.602630179699759,11.435001373291044,-7.828679648215456,30.698682394797544,1.8031608625377942,21.066841884044294,-11.839065586242725,90.15152828752842,7.134968029988173,9.631840510753243,3,-3.1800003051758097,-13.450004577636747,-19.93499755859378,-19.260002136230497,-7.639999389648466,3,-0.026375703803357298,1.6874724331540796,190.77999877929688,-1.7727146622277707,189.5200042724609,-1.0461518598072472,190.0800018310547,-0.026375703803357298
6218,2024-03-08,193.66000366210938,194.0,192.94000244140625,193.8999938964844,531236.0,0.0015515259144125437,3.8181439866833125,-0.06779398009457767,87.103295009525,86.8826838481825,-4.045129889745141,-12.954136793591687,-18.419759395822354,-22.714994627998465,34.249924790625556,1.05999755859375,11.68319188669102,10.426004028320307,-8.25388801780241,29.105896074443024,1.0860580052589341,19.76595005138168,-10.372399626824972,92.70523413422632,10.101749056612618,9.339946023061364,3,-3.4800033569335938,-13.750007629394531,-20.860000610351562,-18.94000244140625,-7.160003662109375,4,-0.03263455129973902,-1.349198916549266,193.3600006103516,1.6874724331540796,190.77999877929688,-1.7727146622277707,189.5200042724609,-0.03263455129973902
6219,2024-03-11,192.83999633789062,193.13999938964844,191.3000030517578,192.6000061035156,424206.0,-0.004234262670207656,3.380962761126249,-1.0,71.46366846624987,85.5200318569616,-3.061046775583776,-10.744384196503603,-17.423602753374496,-21.55011659209154,34.12540496373116,2.3600006103515625,11.660267126429687,8.37399673461914,-9.357062544417602,26.105056013655883,-0.4915329048992305,17.23952637413751,-8.033056952995253,74.70810883020884,-5.568593776784596,8.865529639518378,3,-2.6599960327148438,-12.930000305175781,-20.05499267578125,-18.009994506835938,-6.1199951171875,0,-0.028832180378450256,3.8181439866833125,193.66000366210938,-1.349198916549266,193.3600006103516,1.6874724331540796,190.77999877929688,-0.028832180378450256
6220,2024-03-12,193.9199981689453,194.6199951171875,192.83999633789062,193.8999938964844,527130.0,0.0056005074235860874,1.507043766991543,0.08335452695816264,75.23694936673368,83.69305771207769,-3.8253276107302554,-10.344848258939521,-18.271943430115698,-22.270995332127654,34.21718159837732,1.779998779296875,10.900906941004592,8.177998352050793,-8.314760624321337,24.670757328422923,-0.0683811361352582,16.424377840236843,-7.806430383384509,86.98887921425586,8.40430666858984,8.246379488186065,3,-3.5,-13.05999755859375,-22.994998931884766,-20.93000030517578,-6.160003662109347,1,-0.02681516603414924,3.380962761126249,192.83999633789062,3.8181439866833125,193.66000366210938,-1.349198916549266,193.3600006103516,-0.02681516603414924
6221,2024-03-13,194.8000030517578,195.33999633789062,194.0800018310547,194.3000030517578,506663.0,0.004537979017748439,-1.6808324134796442,24.994660564490125,76.43741237388272,82.31707689327366,-4.193139746300915,-9.761064703190868,-18.810505999004448,-22.71253928179283,34.84611914627469,1.4199981689453125,10.365780779269528,7.811003112792974,-7.342680172781741,22.96468639836769,0.23416147000563114,15.387844755580318,-7.325406893136744,90.4256499189715,13.140482052555726,7.576841642787351,3,-4.0200042724609375,-13.580001831054688,-23.875003814697266,-21.81000518798828,-6.9199981689453125,2,-0.03809033907958326,1.507043766991543,193.9199981689453,3.380962761126249,192.83999633789062,3.8181439866833125,193.66000366210938,-0.03809033907958326
6222,2024-03-14,195.3000030517578,196.0800018310547,194.66000366210938,195.44000244140625,613564.0,0.0025667350727256455,1.0,-0.279998779296875,70.48020939858236,80.66985811731469,-3.948261271582453,-8.650554929446457,-18.95943733750221,-22.771509724389972,35.86588184856837,1.4199981689453125,9.80803528736152,7.007003021240223,-6.052288398511848,20.066294440992294,0.47735731136418735,13.536648731116259,-6.409634860868238,83.68202973868519,8.473233103040414,6.52964570987604,3,-3.4800033569335938,-13.709999084472656,-24.645004272460938,-22.31000518798828,-4.740005493164091,3,-0.035842293346738385,-1.6808324134796442,194.8000030517578,1.507043766991543,193.9199981689453,3.380962761126249,192.83999633789062,-0.035842293346738385
6223,2024-03-15,195.13999938964844,197.4199981689453,195.13999938964844,195.4600067138672,1305906.0,-0.0008192711705538036,-13.24966622162884,2.285776566757493,69.17609141390693,78.71490463926582,-2.796887904214941,-6.953711987125132,-18.398497506604656,-22.181300079228038,37.39460653988744,2.279998779296875,9.141017551085866,5.644999694824207,-4.94273387333169,16.232733262980105,0.35113291074625863,10.938866478902156,-4.811704470725829,62.745088261693425,-9.42837468270632,5.293866784077953,3,-1.9300003051757812,-12.879997253417969,-24.485000610351562,-22.150001525878906,-9.0,4,-0.04827302551198542,1.0,195.3000030517578,-1.6808324134796442,194.8000030517578,1.507043766991543,193.9199981689453,-0.04827302551198542
6224,2024-03-18,194.05999755859372,195.0399932861328,193.1199951171875,194.77999877929688,347877.0,-0.0055344974604525365,2.0967956290608387,2.2499523173756373,65.98915344790493,76.66984752953545,-1.2213951704086696,-4.333257411105393,-16.939896436154328,-20.71962893200569,39.264889392531344,2.0200042724609375,8.563436173017976,3.4459976196288835,-3.2172872428594417,10.109282482117209,0.11435518838470671,6.77764005087306,-2.3133619896665607,26.637570588528643,-41.95208033315373,3.331642431244168,3,-0.7299957275390341,-11.779998779296847,-23.404998779296847,-21.06999969482419,-10.440002441406222,0,-0.03895701151037623,-13.24966622162884,195.13999938964844,1.0,195.3000030517578,-1.6808324134796442,194.8000030517578,-0.03895701151037623
6225,2024-03-19,195.2400054931641,195.44000244140625,192.83999633789062,193.3600006103516,346098.0,0.006080634594536116,1.2807083294294581,-2.611113465858414,71.27935594459424,74.9322439005745,-1.68152343684892,-5.0325282709457895,-17.711405265555726,-21.53661057473036,39.52752117938121,2.600006103515625,8.208956663309209,4.157005310058622,-2.4172215237238106,10.731232143841055,0.86989189316742,7.444118726949824,2.1799926757812216,52.40192567173689,-14.98747421458269,3.287113416891214,3,-1.680007934570341,-12.960006713867216,-24.585006713867216,-22.25000762939456,-10.060012817382841,1,-0.04363861930314927,2.0967956290608387,194.05999755859372,-13.24966622162884,195.13999938964844,1.0,195.3000030517578,-0.04363861930314927
6226,2024-03-20,195.0,195.67999267578125,194.4600067138672,195.33999633789062,399428.0,-0.0012292844007960602,1.3921551027735393,-0.18084864619180574,74.08411162709766,73.47224967205304,-0.8716193335289404,-4.254572485276697,-17.072741741697087,-20.957794420692636,39.82201713805672,1.2199859619140625,7.443344863484725,3.4369995117187386,-2.7824182804108375,9.656417303848315,0.3272906156539648,6.5467084077835125,2.3283981323242244,47.16163315620263,-22.46682800462697,3.1097088960647876,3,-0.6399993896484375,-12.180000305175781,-24.430004119873047,-22.01000213623047,-10.600006103515597,2,-0.03712823329827708,1.2807083294294581,195.2400054931641,2.0967956290608387,194.05999755859372,-13.24966622162884,195.13999938964844,-0.03712823329827708
6227,2024-03-21,193.6999969482422,195.77999877929688,192.47999572753903,195.6000061035156,552446.0,-0.006666682316706751,1.9203637812181655,5.588322412709727,72.4137268095739,71.84007542761402,0.5382911290907941,-2.42687422136774,-15.422876247193784,-19.315755494027485,39.63871046486441,3.300003051757841,6.811592150418619,1.7229965209961051,-3.8426472698692464,7.288640311861457,-1.0598253744365707,4.505818416428781,3.5386331481933553,24.696368780656993,-49.48916056818368,2.7828218954326824,3,0.660003662109375,-10.879997253417969,-23.130001068115234,-20.709999084472656,-9.819992065429688,3,-0.030046423113702092,1.3921551027735393,195.0,1.2807083294294581,195.2400054931641,2.0967956290608387,194.05999755859372,-0.030046423113702092
6228,2024-03-22,190.47999572753903,192.22000122070312,188.72000122070312,191.75999450683597,884113.0,-0.016623651375500814,2.181800527118879,0.6736803218786288,51.3192381090416,69.60180538792422,3.6428559360945485,0.9173428797390955,-11.976061243762587,-15.799307617790845,38.379798930561506,4.9799957275390625,5.879656981817277,-1.5460044860840014,-7.036576859762562,3.944567887594559,-4.291290672923282,1.1992817007552787,6.568288994140659,24.92910928408982,-45.33210729908892,2.745286186839275,3,2.5900039672851847,-7.31999969482419,-20.454998016357393,-17.489997863769503,-9.419998168945312,4,0.00042000122243357474,1.9203637812181655,193.6999969482422,1.3921551027735393,195.0,1.2807083294294581,195.2400054931641,0.00042000122243357474
6229,2024-03-25,191.22000122070312,191.9199981689453,190.2400054931641,191.13999938964844,483715.0,0.003884951227228095,1.2702669264791921,-0.0625014901175377,55.541043941014124,67.41337145173314,2.960182841416298,0.3097827140405798,-12.470819431419812,-16.254395136767016,37.04982468017446,1.6799926757812216,4.69205510711123,-0.8799987792968693,-6.279992382651869,4.519994824058131,-3.5799955809743835,1.819998022380645,5.328586490917985,35.410777117860135,-34.26486763359679,2.6999968016775004,3,1.8499984741210938,-7.3800048828125,-20.84000015258789,-18.230003356933594,-10.600006103515625,0,-0.026566268165595486,2.181800527118879,190.47999572753903,1.9203637812181655,193.6999969482422,1.3921551027735393,195.0,-0.026566268165595486
6230,2024-03-26,192.4600067138672,192.6999969482422,190.6199951171875,191.22000122070312,449914.0,0.00648470602054263,1.4186265203466968,15.49971390425329,55.483035612017694,65.08510736708149,1.666554240203567,-0.7214856192713057,-13.449336167615172,-17.233549229266202,35.675190149136185,2.0800018310546875,3.479151494504322,0.20400619506835938,-5.038229833156123,5.446242223292842,-2.4171118190438676,2.8251242091805864,3.6188658082988354,52.97460037520209,-13.86704982796229,2.62111801411224,3,0.6099929809570312,-4.390007019042969,-22.030006408691406,-19.470008850097656,-10.560012817382784,1,-0.045931680807962616,1.2702669264791921,191.22000122070312,2.181800527118879,190.47999572753903,1.9203637812181655,193.6999969482422,-0.045931680807962616
6231,2024-03-27,193.32000732421875,193.97999572753903,191.75999450683597,192.6000061035156,381396.0,0.0044684639943410875,1.176495227837123,0.5806435734941471,49.85296642069433,62.79319148064948,0.6420577531651759,-1.2850823611532292,-13.974435050694183,-17.79598903479703,34.94126202832326,2.220001220703068,3.2497281740436392,0.8340065002441293,-4.152411893171092,5.82042489365935,-1.659202696463467,3.3272156969517255,2.3173329198594956,65.15591634895522,1.2106436198829442,2.4932091967076087,3,-0.25000762939453125,-3.6300048828125,-17.115005493164062,-17.470008850097656,-9.340011596679716,2,-0.04210642633995876,1.4186265203466968,192.4600067138672,1.2702669264791921,191.22000122070312,2.181800527118879,190.47999572753903,-0.04210642633995876
6232,2024-03-28,192.83999633789062,194.17999267578125,192.5200042724609,193.5,609693.0,-0.002482986592914238,-1.5538522935348398,-0.9166701987877398,47.02465977920255,60.33192129901567,0.8229632127215609,-0.43848429846616455,-13.202038750935174,-17.02233920265303,34.186889765234696,1.659988403320341,2.8213942756150345,0.1069953918457145,-4.388134650210503,4.602125433901932,-2.1405696291824086,2.3545604128738375,2.3823035647851043,75.45790412099736,14.524718541330607,2.247565021028113,3,-0.589996337890625,-2.1999969482421875,-16.634994506835938,-16.98999786376953,-6.3000030517578125,3,-0.04376686684134656,1.176495227837123,193.32000732421875,1.4186265203466968,192.4600067138672,1.2702669264791921,191.22000122070312,-0.04376686684134656
6233,2024-04-02,191.4199981689453,194.33999633789062,190.83999633789062,193.1000061035156,607233.0,-0.007363608151377599,-1.464778667870172,2.5454524437045856,45.06261068684475,58.00674988112009,1.8548429474015506,1.406462791861344,-11.431783184250492,-15.30056598195921,33.77538660061103,3.5,2.211678413610258,-1.5370025634765625,-5.18293897436709,2.108933847413965,-3.3599707689218405,0.28596564196871554,3.4121638128120537,28.780373431783264,-29.154155693703945,1.8229682054452692,4,0.8300018310546875,0.29000091552734375,-14.914997100830078,-15.279998779296875,-4.459991455078125,1,-0.03938978872770693,-1.5538522935348398,192.83999633789062,1.176495227837123,193.32000732421875,1.4186265203466968,192.4600067138672,-0.03938978872770693
6234,2024-04-03,191.82000732421875,191.82000732421875,189.8600006103516,191.4600067138672,653747.0,0.002089693653222202,9.88890772686798,-0.21428506553074358,42.335832274318555,54.79080280664501,1.2333793188438449,1.2052901382637344,-11.461283077353414,-15.406503307092265,32.803223766027536,1.960006713867159,1.7601188775303171,-1.2239936828613338,-4.657736427087286,2.2097490613646187,-2.9408650549743243,0.49287768925165665,2.645425011875375,43.75019158654056,-10.075035192544007,1.7168713721129765,4,0.42999267578125,-7.62939453125e-06,-13.525012969970703,-13.8900146484375,-5.1800079345703125,2,-0.05609430379928093,-1.464778667870172,191.4199981689453,-1.5538522935348398,192.83999633789062,1.176495227837123,193.32000732421875,-0.05609430379928093
6235,2024-04-04,189.55999755859372,191.8800048828125,189.4199981689453,191.8000030517578,476661.0,-0.011781929305242467,1.049997774768417,-6.222226931717113,32.62604891089343,50.18435139373344,2.9088450386739737,3.6558890579295564,-8.75267269882957,-12.9056893353833,31.49363601290999,2.4600067138671875,1.2525628605937982,-3.486003112792986,-6.9111407106299225,-0.06086551495604908,-5.198571911711468,-1.7734343138745032,4.779998779296903,2.845517108767957,-44.43533151179647,1.712568798918475,4,2.6900024414062784,2.260002136230497,-10.985000610351534,-11.620002746582003,-3.5399932861328125,3,-0.04716186197798844,9.88890772686798,191.82000732421875,-1.464778667870172,191.4199981689453,-1.5538522935348398,192.83999633789062,-0.04716186197798844
6236,2024-04-05,187.5,187.63999938964844,186.32000732421875,187.5,775470.0,-0.010867258836912419,8.428555858310627,-0.0,26.56257593833442,45.089779074706826,4.238847010879994,5.752491245237422,-6.345805486596987,-10.622086070960194,30.273519250874347,3.2399902343749716,0.7770243323353441,-5.382000732421886,-9.506647708116532,-1.257353756727241,-7.444324220269209,-3.3196772445745637,6.502796630859365,14.713145788225981,-26.808067359016952,2.0623234878473236,4,2.8300018310546875,4.319999694824219,-8.764999389648438,-9.400001525878906,-0.9600067138671875,4,-0.029866699218749848,1.049997774768417,189.55999755859372,9.88890772686798,191.82000732421875,-1.464778667870172,191.4199981689453,-0.029866699218749848
6237,2024-04-08,188.25999450683597,189.4199981689453,187.3600006103516,187.6000061035156,381465.0,0.004053304036458538,-2.61403273948963,100.0,30.046448890289597,42.726135828178826,2.9346468341221623,4.838920633409344,-6.722959590798553,-11.16871059035941,28.212398996612887,2.0599975585937216,0.0706597161604634,-4.367005920410122,-8.970079030164072,0.23606718934382798,-6.668542475287097,-2.065469365533147,5.128178979492162,24.1893995030426,-14.042078094459036,2.3015365548769777,4,2.0700073242187216,3.560005187988253,-9.354995727539091,-10.159996032714872,-1.379989624023466,0,-0.022734510273989872,8.428555858310627,187.5,1.049997774768417,189.55999755859372,9.88890772686798,191.82000732421875,-0.022734510273989872
6238,2024-04-09,187.33999633789062,188.67999267578125,187.13999938964844,187.97999572753903,559655.0,-0.0048868490161988465,-1.9615446689261558,-0.969713083485412,30.327920111349854,39.9246776248828,3.7575409835943105,5.545482738409987,-5.411312467282698,-10.059921925008638,26.06429382684146,1.5399932861328125,-0.7378421879706138,-4.97100372314452,-10.111811189598882,0.16980374330984205,-7.541407456371701,-2.400599989917339,5.482723855468748,18.345134200559855,-20.470828607481465,2.5704037332271756,4,2.9900054931640625,4.480003356933594,-8.09499740600586,-9.239997863769531,-2.2599945068359375,1,-0.0042703270385193726,-2.61403273948963,188.25999450683597,8.428555858310627,187.5,1.049997774768417,189.55999755859372,-0.0042703270385193726
6239,2024-04-10,187.27999877929688,188.5200042724609,185.7400054931641,188.0,526283.0,-0.000320260274189077,2.1590719933416938,1.125002980235131,25.062693781866884,36.54463964375493,3.575920808293347,5.446844410285507,-4.978078613226984,-9.793918376949932,24.668391874229904,2.779998779296818,-1.4909674896564127,-4.753001403808582,-10.35409133302997,0.8480885254128054,-7.553546368419262,-1.9524564391979027,5.02250438453126,25.081326371613333,-11.51973066427367,2.8005449646106912,4,2.7600021362304688,4.3000030517578125,-5.9199981689453125,-9.180000305175781,-1.6399993896484375,2,-0.001708629151620067,-1.9615446689261558,187.33999633789062,-2.61403273948963,188.25999450683597,8.428555858310627,187.5,-0.001708629151620067
6240,2024-04-11,188.72000122070312,188.9199981689453,186.5,187.05999755859372,586019.0,0.007689034871808387,1.3495155699090398,-2.3055567329292983,31.7016717054954,34.527829119843936,1.73171577713822,3.791699118818258,-6.046206916370096,-11.031500796652097,22.86551250216468,2.4199981689453125,-1.607200880359784,-3.0529991149902287,-8.76690076273627,2.660902532755813,-5.909949938863235,-0.1960482911172221,2.926252176058597,80.97830593932946,43.82473013335946,2.8569508238730195,4,1.3199996948242188,2.8600006103515625,-6.549999237060547,-10.620002746582031,-3.240005493164091,3,-0.011021628961427221,2.1590719933416938,187.27999877929688,-1.9615446689261558,187.33999633789062,-2.61403273948963,188.25999450683597,-0.011021628961427221
6241,2024-04-12,187.3800048828125,190.4600067138672,186.5200042724609,190.0,514608.0,-0.0071004468483630845,1.2259847067647296,-1.578306829671818,31.627959379749072,32.817084631015774,2.392064396333126,4.7930477614043525,-4.361582533098215,-9.516536774360048,20.671158146236543,3.9400024414062784,-1.9073318370641914,-4.021995544433594,-9.870324809322739,1.8263337204555512,-6.94616017687818,-1.097830911989007,3.6756237235894673,34.74574079462024,-3.819030012517892,2.924164632444574,4,2.6599960327148438,4.1999969482421875,-4.275005340576172,-8.82000732421875,-2.720001220703125,4,-0.0072579815076968535,1.3495155699090398,188.72000122070312,2.1590719933416938,187.27999877929688,-1.9615446689261558,187.33999633789062,-0.0072579815076968535
6242,2024-04-15,188.3000030517578,189.32000732421875,186.3999938964844,187.0,466742.0,0.004909799044570784,-1.335996484396488,-0.4961852956250291,42.684600322789564,32.55286125723186,0.8496980279242337,3.5012492443074166,-4.903682649429101,-10.257634832599535,18.210449578452508,2.9200134277343466,-2.3068380970592557,-2.751997375488287,-8.454111487805932,2.950116736829358,-5.603054431647109,0.0990596806705355,2.2240632433203587,54.237222383861614,13.371469804593978,2.8510570561588198,4,0.5100021362304688,3.279998779296875,-4.660003662109375,-9.740005493164062,-5.5,0,-0.009346838752526399,1.2259847067647296,187.3800048828125,1.3495155699090398,188.72000122070312,2.1590719933416938,187.27999877929688,-0.009346838752526399
6243,2024-04-16,185.72000122070312,187.3600006103516,184.9199981689453,185.6999969482422,523154.0,-0.013701549597668006,-2.0886071059519224,0.015387865769921476,33.57230232418239,31.579135707216732,2.8341692278403627,5.627888613957367,-1.906719319910195,-7.529802374970075,15.553644200338756,3.3800048828125,-2.7708585626901368,-4.860999298095692,-10.695987453205817,0.973988857014433,-7.778493375650754,-1.9435052205406294,4.7400054931640625,14.440466025835239,-25.99519901334538,2.917494077555056,4,2.6800003051757812,5.4499969482421875,-0.6750030517578125,-5.810005187988281,-4.0,1,0.00624598134010812,-1.335996484396488,188.3000030517578,1.2259847067647296,187.3800048828125,1.3495155699090398,188.72000122070312,0.00624598134010812
6244,2024-04-17,186.5,187.77999877929688,185.5399932861328,185.6000061035156,391923.0,0.004199864172787393,-3.392083532790809,44.99008390541714,31.69532685928847,31.475722145927293,1.3635594842415344,4.482282886339334,-2.1411975766458795,-8.176052586803678,13.599791871205685,2.2400054931640625,-3.1825911972165386,-3.703000640869135,-9.568459367238773,2.1624580855005036,-6.635730004053954,-0.7702712776843157,3.295205688476557,28.51984465805492,-9.903018924691679,2.9327293631848135,4,1.19000244140625,4.6699981689453125,-1.4550018310546875,-6.590003967285156,-4.259994506835909,2,-0.007613931200779134,-2.0886071059519224,185.72000122070312,-1.335996484396488,188.3000030517578,1.2259847067647296,187.3800048828125,-0.007613931200779134
6245,2024-04-18,186.72000122070312,187.4600067138672,185.63999938964844,187.13999938964844,613267.0,0.0011796312102043682,2.433934560739323,-0.4666677969549885,28.900256003996233,31.735464375445268,0.7804075634422531,3.785332799649325,-1.9314709705049609,-8.261264914132624,11.458151949238992,1.82000732421875,-3.488061778167065,-3.0569992065429688,-8.611465825963762,2.4974674128778247,-5.8342325162533655,-0.279765896832572,2.4901795654296848,32.490979700884125,-2.4449808926655408,2.7772333097103923,4,0.970001220703125,4.4499969482421875,-1.6750030517578125,-6.810005187988281,-3.040008544921875,3,-0.005784071465263829,-3.392083532790809,186.5,-2.0886071059519224,185.72000122070312,-1.335996484396488,188.3000030517578,-0.005784071465263829
6246,2024-04-19,187.75999450683597,187.9199981689453,185.0,185.82000732421875,661024.0,0.005569801196089186,1.5840754569208229,-4.619037238873819,34.32097904930208,32.210412170891104,-0.24454340693748122,2.2926722636035777,-2.476947967691416,-9.17054975977166,9.231237258674431,2.9199981689453125,-3.7942776844700745,-1.6550056457519133,-6.696208022037297,3.38619673053347,-4.175606833894591,0.8655955423907642,0.9353643652343351,64.54523701358441,33.300161500932305,2.5206011881426904,4,-0.06999206542971592,3.4100036621093466,-2.1199951171875284,-7.610000610351591,-6.220001220703153,4,-0.012143155336606704,2.433934560739323,186.72000122070312,-3.392083532790809,186.5,-2.0886071059519224,185.72000122070312,-0.012143155336606704
6247,2024-04-22,187.8800048828125,189.13999938964844,187.32000732421875,188.3000030517578,486862.0,0.0006391690428610985,-1.3636363636363635,-0.21649533188085163,38.12083519801087,33.07629162496455,-0.47396640616634045,1.8069287933754197,-1.9928481134336948,-9.159742842751086,7.581447537466655,1.8199920654296875,-3.7593201234228104,-1.2439956665039062,-5.901001124069722,3.41300979106191,-3.5724983952868286,1.084507062279016,-2.9600067138671875,70.1423189013675,36.99154897482476,2.328502728782912,4,-0.19000244140625,3.2899932861328125,-1.8800048828125,-7.3700103759765625,-8.720001220703125,0,-0.01713860515764598,1.5840754569208229,187.75999450683597,2.433934560739323,186.72000122070312,-3.392083532790809,186.5,-0.01713860515764598
6248,2024-04-23,190.55999755859372,191.25999450683597,187.8600006103516,188.5399932861328,568171.0,0.014264384746279113,-1.0118368839471064,-4.809554950045346,46.33291530036194,35.439649571463995,-2.9604955384546656,-0.9136039902024038,-4.025133365657865,-11.701267091366617,7.439817584538333,3.399993896484375,-3.3406217833665153,1.4319969177245753,-3.230047329478623,6.0940411649277735,-0.8990252058770238,3.7630190413261744,-5.559997558593722,88.81793031163458,54.65297773714693,2.331022123601595,4,-2.4700012207030966,0.6100006103515909,-3.854995727539034,-9.680000305175753,-10.139999389648409,1,-0.0407220539790879,-1.3636363636363635,187.8800048828125,1.5840754569208229,187.75999450683597,2.433934560739323,186.72000122070312,-0.0407220539790879
6249,2024-04-24,186.13999938964844,191.1199951171875,185.8000030517578,189.0,873176.0,-0.02319478497886851,-2.0056509351414027,-1.415838891700616,41.15821738667346,36.490376869372675,1.431304867526194,3.2741678988026024,0.981354443370094,-7.157516423472089,7.08486087035144,5.3199920654296875,-3.129932663257051,-2.7340011596679688,-7.469110401886354,2.0011080825504166,-5.101555780777147,-0.3664465385587903,-0.8895996093750114,18.21086884986159,-19.09308127785581,2.367554621109191,4,1.9499969482421875,4.209999084472656,1.595001220703125,-4.590003967285156,-5.67999267578125,2,-0.02374555809303991,-1.0118368839471064,190.55999755859372,-1.3636363636363635,187.8800048828125,1.5840754569208229,187.75999450683597,-0.02374555809303991
6250,2024-04-25,183.6199951171875,186.05999755859372,180.10000610351562,186.0,922404.0,-0.013538220053314731,3.767993164062586,0.8321693618519684,40.202001831055824,37.4430482528512,3.5221902891735795,5.373443174632797,4.06421034614317,-4.527795816545677,7.062285917884351,6.0399932861328125,-2.9207005513457887,-4.812004852294933,-9.78220712313265,0.1581974185427839,-7.297105987713792,-2.3269037168760747,7.639999389648466,31.541152969519224,-8.2642828876712,2.4851011354188643,4,2.0600051879882812,4.32000732421875,4.185005187988281,-2.0699996948242188,-17.529083251953125,3,-0.007515464877028699,-2.0056509351414027,186.13999938964844,-1.0118368839471064,190.55999755859372,-1.3636363636363635,187.8800048828125,-0.007515464877028699
6251,2024-04-26,185.17999267578125,185.2400054931641,182.5399932861328,184.7400054931641,488448.0,0.008495793486968273,8.642680035965444,-0.1848681848489392,42.52426407790571,37.42523311453077,1.8073663810107234,3.34378591786259,3.0497289258707667,-5.958311482387501,6.68375790676338,2.7000122070312784,-2.5884455531671335,-2.845006561279291,-7.4495528050287305,1.7595396824701481,-5.147279683154011,-0.5427334394045715,5.94000244140625,45.51964024222658,3.584431500788831,2.3022731218747254,4,0.5000076293945312,2.760009765625,2.7400054931640625,-3.6299972534179688,-19.489089965820312,4,-0.008100227126729864,3.767993164062586,183.6199951171875,-2.0056509351414027,186.13999938964844,-1.0118368839471064,190.55999755859372,-0.008100227126729864
6252,2024-04-29,184.3999938964844,187.83999633789062,184.3800048828125,186.25999450683597,469960.0,-0.004212111513917649,-2.642137218211059,-4.227397260274246,42.81524029992561,38.452226222946685,2.208185043129788,3.6459926321715272,4.39805980038949,-5.037362191852139,5.907612508575382,3.459991455078125,-2.489477126321475,-3.2030052185058366,-7.485246481260475,1.0792360442488018,-5.344125849883142,-1.0618845871285316,6.499601440429672,38.53039660587316,-6.124883260722477,2.141120631377315,4,1.2800064086913778,3.5400085449218466,4.190006256103487,-2.849998474121122,-16.509078979492216,0,-0.01550976521158176,8.642680035965444,185.17999267578125,3.767993164062586,183.6199951171875,-2.0056509351414027,186.13999938964844,-0.01550976521158176
6253,2024-04-30,183.8800048828125,185.3999938964844,183.6000061035156,185.0,627153.0,-0.002819897130602933,-1.1428519527702041,0.602147714874033,41.87381292067464,39.58316911865626,2.7264365078625588,3.765184185659649,5.43144891907815,-4.412504519974107,5.801062406262671,1.7999877929688068,-2.308864242440336,-3.345994567871088,-7.540030005345756,0.8480408696035795,-5.443012286608422,-1.2489768491337543,6.8035986694335975,34.30129353674714,-12.299967399159193,2.0970177187373276,4,1.7999954223632812,3.339996337890625,4.709995269775391,-2.3300094604492188,-15.243637084960938,1,-0.025668920466426992,-2.642137218211059,184.3999938964844,8.642680035965444,185.17999267578125,3.767993164062586,183.6199951171875,-0.025668920466426992
6254,2024-05-02,181.05999755859372,183.8800048828125,181.05999755859372,183.6199951171875,777077.0,-0.01533612817780805,-1.2031328231170608,2.285722070844712,32.82509449506372,40.01926228433042,5.245219569569201,6.047821598848998,8.723975253471536,-1.487314357708641,6.264490535087782,2.8200073242187784,-2.5404735755563763,-5.628001403808611,-10.092550969692184,-1.163451837925038,-7.860276186750411,-3.39572662086681,9.411934044677764,12.403006024666068,-28.616725886884808,2.232274782941792,5,4.62000274658206,6.160003662109403,7.05500030517581,0.48999786376955967,-10.805450439453097,3,-0.0035347365419095,-1.1428519527702041,183.8800048828125,-2.642137218211059,184.3999938964844,8.642680035965444,185.17999267578125,-0.0035347365419095
6255,2024-05-03,180.6199951171875,182.7400054931641,180.5800018310547,181.5200042724609,422018.0,-0.0024301471740815206,-3.4081899571818406,0.35156641155852875,34.205580155012186,40.00644018496489,5.28468040722089,6.0962801159935225,9.1839921796481,-0.9506451748220002,6.949827465855696,2.1600036621094034,-2.4037732144419692,-5.621003723144526,-10.6316046109674,-0.6104028353216506,-8.126304167055963,-3.115703279233088,9.644497976088871,0.5508721266270274,-39.55796708511964,2.505300443911439,5,5.060005187988281,6.600006103515625,7.835002899169922,0.9300003051757812,-12.5,4,-0.0008857734893443769,-1.2031328231170608,181.05999755859372,-1.1428519527702041,183.8800048828125,-2.642137218211059,184.3999938964844,-0.0008857734893443769
6256,2024-05-06,181.8999938964844,183.0,181.0,181.6000061035156,292268.0,0.007086694795149562,-1.6666666666666667,-0.333316379295803,35.29409289771915,39.69235770715469,3.448691184637312,4.611674849522018,7.9541238982352525,-2.1482262679171242,7.178824600302369,2.3800048828125,-2.272915643288229,-4.061004638671847,-9.391064627580533,1.2690553502368402,-6.726034633126204,-1.395974644217489,8.161209456996744,18.181722647129067,-19.30800968053313,2.66502999445435,5,3.780006408691378,5.320007324218722,8.670005798339815,-0.34999847412112217,-16.00000000000003,0,-0.08691084420952022,-3.4081899571818406,180.6199951171875,-1.2031328231170608,181.05999755859372,-1.1428519527702041,183.8800048828125,-0.08691084420952022
6257,2024-05-07,183.97999572753903,183.97999572753903,181.4199981689453,182.6999969482422,514727.0,0.011434864765516695,3.0000000000001332,4.266836215665425,45.90779411395281,39.6451220197759,0.8462915905003285,2.313183821843751,5.948811054182414,-4.153635681392785,7.890239184648321,2.5599975585937216,-2.0749817174865655,-1.7670028686523835,-7.051904555213582,3.517898817908815,-4.409453711932969,0.8754479746282016,5.8819836809427954,70.53940857849167,28.88929053019222,2.6424508432805984,5,1.6300048828125284,3.240005493164091,7.4000053405762,-2.430000305175753,-14.759994506835909,1,-0.09940805219205961,-1.6666666666666667,181.8999938964844,-3.4081899571818406,180.6199951171875,-1.2031328231170608,181.05999755859372,-0.09940805219205961
6258,2024-05-08,186.5399932861328,186.9199981689453,184.72000122070312,184.8000030517578,423047.0,0.0139145429831673,-1.3157937005091633,1.3593686670004832,50.086791010822225,40.63718575579243,-2.61936597290898,-0.3265640837711885,3.3632590258880555,-6.650222221081975,8.21762170706041,2.9400024414062784,-1.9946054813147498,0.8329948425293026,-4.413108097107397,6.079097782166002,-1.790056627289033,3.456046312347638,3.1267466562496793,94.00622867017411,48.601052126439356,2.6230514698183462,5,-2.5699920654296875,0.6800079345703125,4.905006408691406,-4.989997863769531,-23.259994506835938,2,-0.09997361981532238,3.0000000000001332,183.97999572753903,-1.6666666666666667,181.8999938964844,-3.4081899571818406,180.6199951171875,-0.09997361981532238
6259,2024-05-09,186.9600067138672,187.6999969482422,185.44000244140625,186.33999633789062,271568.0,0.0022515998866265985,1.1523851044504996,0.35632980216079696,50.51636281504894,41.783225865125,-3.2529068795943203,-0.8134876182931237,2.9143075652202697,-7.015554045256863,8.037976051111805,2.2599945068359375,-2.0219332131919714,1.2690078735351449,-3.958815688424721,6.496831435495011,-1.3449039074448024,3.882919654515092,2.5153985517379738,89.60687160320263,40.809690223276036,2.6139117809799353,5,-2.7500076293945312,-0.970001220703125,5.019992828369141,-5.410011291503906,-27.680007934570312,3,-0.09800833471331127,-1.3157937005091633,186.5399932861328,3.0000000000001332,183.97999572753903,-1.6666666666666667,181.8999938964844,-0.09800833471331127
6260,2024-05-10,186.63999938964844,188.0800018310547,186.2400054931641,187.5200042724609,540219.0,-0.0017116351771879756,-1.1904813805631647,-1.41933896094303,47.513334489711774,42.33756702199234,-2.7484948833080978,-0.69281986327357,3.2139571674745184,-6.579260444709178,7.995136450195709,1.8399963378905966,-2.4337227938694923,1.0530006408691293,-4.0009730415570175,6.106974323295276,-1.4739862003439441,3.5799874820822026,2.647897892714923,79.66098772616084,31.49858904792505,2.526986841213077,5,-2.30999755859375,-0.649993896484375,5.395000457763672,-5.090003967285156,-26.259994506835938,4,-0.08779175055771349,1.1523851044504996,186.9600067138672,-1.3157937005091633,186.5399932861328,3.0000000000001332,183.97999572753903,-0.08779175055771349
6261,2024-05-13,186.0200042724609,187.5800018310547,185.72000122070312,187.4199981689453,285788.0,-0.003321876978220284,1.162789872429517,1.5908933277847972,45.96003417649941,42.68698856383387,-2.231476958615218,-0.18966069004099495,3.825957786810477,-5.859454656509541,8.426346952618646,1.8600006103515625,-2.4270917075364196,0.501005554199196,-4.487565175008598,5.48957628340699,-1.9932798104046867,2.9952909188030787,3.084135186325483,69.06912273466634,22.70854911160511,2.4942853646038943,5,-1.6900024414062216,-0.34000396728512783,6.0149955749512,-4.470008850097628,-23.76000976562497,0,-0.09622625924175077,-1.1904813805631647,186.63999938964844,1.1523851044504996,186.9600067138672,-1.3157937005091633,186.5399932861328,-0.09622625924175077
6262,2024-05-14,186.5399932861328,187.33999633789062,184.63999938964844,186.0,362446.0,0.002795339220131865,1.52336235356193,-0.3857111716621175,40.36432369406064,42.51926753865454,-2.6999079592801536,-0.8941072060446515,3.330287095248252,-6.275595990776708,9.036510118104793,2.6999969482421875,-2.186132060237753,1.108995056152338,-3.732955251369134,5.95094536367381,-1.311980097608398,3.529970209913074,2.38406350554817,55.23234151274817,13.654001677898641,2.4209751537607316,5,-2.209991455078125,-0.8599929809570312,4.535007476806641,-4.989997863769531,-25.159988403320312,1,-0.11064651084225585,1.162789872429517,186.0200042724609,-1.1904813805631647,186.63999938964844,1.1523851044504996,186.9600067138672,-0.11064651084225585
6263,2024-05-15,186.8800048828125,188.6000061035156,186.33999633789062,186.75999450683597,524699.0,0.0018227276129367809,-3.7083207502184896,0.22224420017514304,52.20502048295208,44.67259264841991,-2.8715963347690376,-1.2045144519670998,3.049994305044578,-6.5173508718003745,9.023589889074417,2.2600097656249716,-2.0926314091259997,1.3910064697265625,-3.4931270327789434,6.275139972232068,-1.0510602815261905,3.8330732209793155,1.8675708951051888,56.56569937924618,11.534521459930211,2.4420667512527503,5,-2.2900009155273438,-1.2000045776367188,4.194995880126953,-5.330009460449219,-22.580001831054688,2,-0.09449916096258393,1.52336235356193,186.5399932861328,1.162789872429517,186.0200042724609,-1.1904813805631647,186.63999938964844,-0.09449916096258393
6264,2024-05-16,185.0800018310547,187.4600067138672,185.0800018310547,187.4600067138672,324564.0,-0.009631865393446182,1.0,-19.831659249845764,54.54547182019345,46.93258061121783,-0.4932590523529541,0.5097884442116367,4.788804190400185,-4.6435696715186054,9.310676227614568,2.3800048828125,-1.988940399581736,-0.337996673583973,-5.201489994434269,4.525496647266323,-2.769743334009121,2.093749986841175,3.520004272460909,11.111153924700396,-34.154730705302754,2.4317466604251505,5,-0.279998779296875,0.5999984741210938,5.994998931884766,-3.5300064086914062,-22.199996948242188,3,-0.11778691828443655,-3.7083207502184896,186.8800048828125,1.52336235356193,186.5399932861328,1.162789872429517,186.0200042724609,-0.11778691828443655
6265,2024-05-17,185.63999938964844,185.6999969482422,184.4600067138672,185.0399932861328,673743.0,0.003025705387148969,2.444411477980757,-0.252102887623737,51.52724542616668,48.736264225489776,-0.2975768928443756,-0.14257879240452098,4.190912172540891,-5.114287346197358,9.6822028809784,1.239990234375,-1.7953797503334954,0.2760009765625,-4.550465480966295,5.102467434091295,-2.1372322522018976,2.6892342053268976,2.960006713867159,28.5022427474672,-16.040380700984798,2.413233228764396,5,-0.6299972534179688,0.04000091552734375,5.170001983642578,-4.090003967285156,-20.8800048828125,4,-0.14199526339699742,1.0,185.0800018310547,-3.7083207502184896,186.8800048828125,1.52336235356193,186.5399932861328,-0.14199526339699742
6266,2024-05-20,185.47999572753903,187.0,183.63999938964844,183.94000244140625,340012.0,-0.0008619029445995352,-2.140188381926173,2.5666293677838903,53.739613944656085,49.60646642890126,0.47344188426126266,-0.17090748941978973,4.269761213694636,-4.874927380890966,9.677906071664252,3.3600006103515625,-1.0970264356221264,0.22999725341793464,-4.464073723235913,4.924068230071782,-2.117038234908989,2.5770327417448584,2.950010375976575,37.09665014658841,-7.86747835723861,2.347035488326926,5,0.6400070190429972,0.20000457763674717,5.3300056457519815,-3.930000305175753,-18.959991455078097,0,-0.13532451705248683,2.444411477980757,185.63999938964844,1.0,185.0800018310547,-3.7083207502184896,186.8800048828125,-0.13532451705248683
6267,2024-05-21,184.66000366210938,185.55999755859372,183.4199981689453,185.3999938964844,368738.0,-0.00442091915202647,3.0377439972363005,-0.48051523408474367,52.64585373529247,49.89080673162017,1.5645680865966654,0.4168536217639769,4.914223150780174,-3.970919432149941,10.191849697135341,2.139999389648409,-0.38475692986864374,-0.4289947509765568,-4.9613503801977,4.103360878244587,-2.6951725655871144,1.8371830636340007,3.6034024414062458,23.938293315894875,-21.45033995350103,2.2661778146105678,5,1.3499984741210938,1.0199966430664062,6.149997711181641,-3.1100082397460938,-19.839996337890625,1,-0.12130406536902782,-2.140188381926173,185.47999572753903,2.444411477980757,185.63999938964844,1.0,185.0800018310547,-0.12130406536902782
6268,2024-05-22,182.8000030517578,184.94000244140625,181.97999572753903,184.75999450683597,368605.0,-0.01007256890211583,1.5517218699850288,2.6486720554271885,56.31351132282944,50.53493434359578,3.1718097671180487,1.7557025852624406,6.563789737475815,-2.0269660075739466,10.31271143722483,2.960006713867216,0.21525662391820788,-1.9009956359863338,-5.736356546416232,1.9343652744435644,-3.8186760912012687,0.0166848192286011,5.30013505175782,14.963607304156504,-33.16829951277981,1.9176804552149458,5,2.489997863769503,2.8799972534179688,7.395000457763672,-1.2500076293945312,-19.32000732421875,2,-0.11717723091547472,3.0377439972363005,184.66000366210938,-2.140188381926173,185.47999572753903,2.444411477980757,185.63999938964844,-0.11717723091547472
6269,2024-05-23,181.72000122070312,183.6000061035156,181.22000122070312,182.77999877929688,408870.0,-0.005908106198165064,-1.310687090752839,0.5408174386920902,53.81416462969428,51.23502658137161,3.833480942293022,2.6220234096735453,7.442904466946828,-0.8671618135697372,11.11473679418471,2.3800048828124716,0.3712220081725661,-2.7599975585937386,-6.752392221230849,1.2323971040433719,-4.75619488991228,-0.7638002272751976,6.22013424281252,8.650520858082672,-43.62050601858388,1.9961973313185524,5,3.19000244140625,3.9599990844726562,8.064998626708984,-0.17000579833984375,-20.44000244140625,3,-0.09586175463309798,1.5517218699850288,182.8000030517578,3.0377439972363005,184.66000366210938,-2.140188381926173,185.47999572753903,-0.09586175463309798
6270,2024-05-24,182.2400054931641,182.8600006103516,181.0399932861328,181.17999267578125,326585.0,0.002861568726435504,-1.7164053336977616,-1.0000143951172031,51.24455024055458,51.8221950329333,2.932035884842918,2.1010550718675063,6.689096717305262,-1.2840498133221274,10.335884329581472,1.8200073242187784,0.23254487705668225,-2.170993804931612,-6.272187905258988,1.930200295395764,-4.221590855095286,-0.12039675476793832,5.5433273831515635,20.13441032271326,-34.94302672498938,2.0505970501636863,5,2.579994201660128,3.4399948120116903,7.18999481201169,-0.6900100708008097,-19.62001037597659,4,-0.1062335383384182,-1.310687090752839,181.72000122070312,1.5517218699850288,182.8000030517578,3.0377439972363005,184.66000366210938,-0.1062335383384182
6271,2024-05-27,183.67999267578125,183.67999267578125,182.0200042724609,182.5,206483.0,0.007901597559330398,1.8135571302953981,1.113187177014178,48.84791492583329,52.76481628090804,1.2574448901630433,0.5722703706912853,4.998848785183014,-2.5645571986589175,9.395067946207751,1.659988403320341,0.06401424262682553,-0.6560066223144645,-4.752848457258551,3.440835212629622,-2.704427539786508,1.3924142951575789,3.949673665078393,58.40701093433025,5.067074491268869,2.048420917472042,5,1.1400070190429688,2.0000076293945312,5.750007629394531,-2.1299972534179688,-20.79998779296875,0,-0.1030052206194364,-1.7164053336977616,182.2400054931641,-1.310687090752839,181.72000122070312,1.5517218699850288,182.8000030517578,-0.1030052206194364
6272,2024-05-28,181.5399932861328,184.94000244140625,180.8600006103516,184.1999969482422,401605.0,-0.011650694005774564,-1.029857204673316,-2.2542543836962707,30.158739769955787,50.31522953501956,2.920755873581669,2.6214213355159472,6.842441650376827,-0.27749950207112306,9.15002634689628,4.080001831054659,-0.07118231743328352,-2.653005981445318,-6.935875432331841,1.6298634694412044,-4.794440706888594,-0.5115712560020427,5.939079849979947,16.666479671786007,-30.2269954808255,2.141434725443267,5,2.6200103759765625,4.140007019042969,7.890007019042969,0.7200088500976562,-17.339996337890625,1,-0.08273652952051314,1.8135571302953981,183.67999267578125,-1.7164053336977616,182.2400054931641,-1.310687090752839,181.72000122070312,-0.08273652952051314
6273,2024-05-29,179.16000366210938,181.0,178.5800018310547,180.6999969482422,510634.0,-0.01311000171886223,1.261681176780965,0.5789440473595447,23.214242671632874,46.83398185184616,4.5712126897818735,4.879862682492842,8.89741598757385,2.259236613512172,8.954915479758425,2.959991455078125,-0.1975944328246726,-4.796995544433599,-9.63648811650637,0.04249702763917185,-7.216741830469999,-2.3772492583971996,8.171488133351431,9.119524770338453,-31.033780666661023,2.4197462860363865,5,3.6299972534179688,5.7599945068359375,10.269996643066406,3.0999984741210938,-13.760009765625,2,-0.08004016546536497,-1.029857204673316,181.5399932861328,1.8135571302953981,183.67999267578125,-1.7164053336977616,182.2400054931641,-0.08004016546536497
6274,2024-05-30,180.4199981689453,180.6999969482422,179.16000366210938,179.39999389648438,443210.0,0.007032789021439445,-1.0533452692186402,-0.6623433242506812,29.93544042858585,44.4348924076705,2.8839607213426746,3.762360822430736,7.355163342838438,1.155964918224754,8.107554566878147,1.5399932861328125,-0.22599232327399932,-3.5050010681152344,-8.432807188655431,1.4228050524249625,-5.968904128385333,-1.041098007845136,6.561434027939242,28.930757253322266,-5.967939946595582,2.4639030602701046,5,2.3700027465820312,4.430000305175781,9.209999084472656,1.8400039672851562,-16.959991455078125,3,-0.09389204419314778,1.261681176780965,179.16000366210938,-1.029857204673316,181.5399932861328,1.8135571302953981,183.67999267578125,-0.09389204419314778
6275,2024-05-31,180.4600067138672,181.17999267578125,179.8800048828125,180.8999938964844,1671606.0,0.0002217522742928857,1.6000152590218968,-0.43135817613358657,31.367279064344842,41.94907742096926,2.270684872591204,3.910231388116472,6.989501008757543,1.2786545281220185,7.028675671462234,1.29998779296875,-0.6092936858495932,-3.4569931030273438,-8.40785456249941,1.4938683564447217,-5.932423832763362,-0.9815623732913252,6.185368268384167,29.559822364680226,-0.9745533558492703,2.4754307297360287,5,1.6099929809570312,3.1299972534179688,8.759990692138672,1.7999954223632812,-16.70001220703125,4,-0.10628398105393866,-1.0533452692186402,180.4199981689453,1.261681176780965,179.16000366210938,-1.029857204673316,181.5399932861328,-0.10628398105393866
6276,2024-06-03,166.09091186523438,167.16363525390625,164.4363555908203,166.39999389648438,521259.0,-0.07962481610352634,1.9703027885797852,0.7024796254551307,14.45997716147832,37.70620224610103,15.19848631352221,17.95477333583665,20.866994933148305,15.720879283007605,7.116139488149201,16.023651123046875,-1.3126521086453806,-17.035633850097668,-26.412336600172807,-7.658931100022528,-21.723985225135237,-12.347282475060098,20.231848190969117,8.069570679163252,-18.541734994981812,4.688351375037568,6,8.597267150878906,10.427268981933594,20.71908950805664,16.1890869140625,-5.2909088134765625,0,-0.020897692167908377,1.6000152590218968,180.4600067138672,-1.0533452692186402,180.4199981689453,1.261681176780965,179.16000366210938,-0.020897692167908377
6277,2024-06-04,165.69090270996094,167.05455017089844,165.56362915039062,166.03636169433594,521481.0,-0.0024083747315325477,-3.969686180763949,1.117693522906793,13.250479134810348,32.92142089187669,14.108408354577335,17.828429312678423,20.802528672540546,16.171677641634346,7.5795803119433875,1.4909210205078125,-2.095644605358615,-16.521188354492182,-28.696926590989932,-4.345450117994432,-22.609057472741057,-10.433319236243307,19.318673078319563,7.492679832791251,-14.696346674622713,6.087869118248876,6,8.997276306152344,10.827278137207031,21.119098663330078,16.589096069335938,-3.5908966064453125,1,-0.016964708268074724,1.9703027885797852,166.09091186523438,1.6000152590218968,180.4600067138672,-1.0533452692186402,180.4199981689453,-0.016964708268074724
6278,2024-06-05,167.8909149169922,168.16363525390625,166.49090576171875,166.6727294921875,457552.0,0.013277809288554154,-1.114925675480143,-3.5262809187279154,20.595930794055818,29.230506021250193,10.695927993019865,14.92484358236976,18.257835052082612,13.989777757353067,8.937096472560665,2.4727325439453125,-2.9498949306179725,-13.388722229003918,-26.946837297675785,0.1693928396679496,-20.167779763339865,-6.60966469466797,15.884267659440695,20.632072402445615,-2.836029033759374,6.779057534335938,6,6.797264099121094,8.627265930175781,18.919086456298828,14.929084777832031,-4.4509124755859375,2,-0.021984024392116996,-3.969686180763949,165.69090270996094,1.9703027885797852,166.09091186523438,1.6000152590218968,180.4600067138672,-0.021984024392116996
6279,2024-06-06,168.63636779785156,170.4727325439453,168.3272705078125,169.09091186523438,574928.0,0.004440102558425751,-2.9999715517118757,-0.37313208492515815,21.096564217061484,25.880729796417626,8.827716368474057,13.424526335883115,17.14540016262839,13.269510653526538,10.33424260075502,2.581817626953125,-3.804527529743325,-11.727087402343756,-26.119736653730115,2.6655618490426036,-18.92341202803692,-4.53076277665059,13.978485159444574,25.0842286279824,2.1598467315271783,7.196324625693179,6,6.051811218261719,7.881813049316406,17.81363296508789,14.183631896972656,-2.5363616943359375,3,-0.01919143506012122,-1.114925675480143,167.8909149169922,-3.969686180763949,165.69090270996094,1.9703027885797852,166.09091186523438,-0.01919143506012122
6280,2024-06-07,170.25454711914062,170.6727294921875,167.63636779785156,169.5454559326172,679646.0,0.009595672288368995,2.9294057245539724,-1.5600053711101414,25.341587278051705,23.268915613330783,5.9570557370723805,11.084138917532925,15.131500644550727,11.684585621736886,11.838376180576141,3.0363616943359375,-4.631427548743574,-9.289635467529308,-24.038947940871736,5.45967700581312,-16.664291704200508,-1.9149792308581084,11.26959599616697,93.29446278140576,69.18180760316223,7.374656236671212,6,4.433631896972656,6.263633728027344,16.195453643798828,12.905448913574219,-7.09454345703125,4,-0.039908128859071024,-2.9999715517118757,168.63636779785156,-1.114925675480143,167.8909149169922,-3.969686180763949,165.69090270996094,-0.039908128859071024
6281,2024-06-10,168.1199951171875,171.0,165.8000030517578,171.0,1103632.0,-0.012537415523236617,2.6111028694951894,-4.061543758473026,24.306612320128806,22.61867923001667,6.316560966425953,12.447076753989336,16.809645243915952,13.86905811797348,13.486178139975086,5.1999969482421875,-5.4756635856934395,-10.529187011718761,-25.787529434049162,4.729155410611639,-18.158358222883976,-2.900015800553547,12.37888074665085,47.02339184569353,21.943173259905805,7.629171211165204,6,4.688179016113281,8.398185729980469,18.330005645751953,15.720001220703125,-5.4199981689453125,0,-0.025933861152639404,2.9294057245539724,170.25454711914062,-2.9999715517118757,168.63636779785156,-1.114925675480143,167.8909149169922,-0.025933861152639404
6282,2024-06-11,165.89999389648438,170.0,164.77999877929688,168.63999938964844,751000.0,-0.013204861320366357,-1.0963878309520818,0.9513891832323147,24.037760563783067,22.710181218033362,6.799790479814163,13.746276249756136,18.553506878251284,16.104862104872097,14.929629711646298,5.220001220703125,-6.463325736047267,-11.717188262939459,-27.510972750866415,4.076596224987497,-19.614080506902923,-3.820296018975995,13.635130750972905,18.006348832531145,-8.008476382823812,7.8968922439634746,6,6.908180236816406,10.618186950683594,20.550006866455078,22.170005798339844,-1.17999267578125,1,-0.030741356433736655,2.6111028694951894,168.1199951171875,2.9294057245539724,170.25454711914062,-2.9999715517118757,168.63636779785156,-0.030741356433736655
6283,2024-06-12,169.22000122070312,169.5,166.72000122070312,166.75999450683594,520967.0,0.020012100339740213,-1.1889812028042606,-0.8978108693594106,32.03366932477125,22.94331776205396,2.1473292502910795,9.523672853458862,14.831899564945672,12.853973937605929,16.886043805471555,3.600006103515625,-7.553893344853691,-7.514180755615229,-23.100789120949997,8.07242760971954,-15.307484938282613,0.27912342705215565,9.409197283355951,71.38266189768272,41.3880042433551,7.793304182667379,6,3.5881729125976562,7.298179626464844,17.19499969482422,19.540000915527344,-4.0800018310546875,2,-0.04207537564014863,-1.0963878309520818,165.89999389648438,2.6111028694951894,168.1199951171875,2.9294057245539724,170.25454711914062,-0.04207537564014863
6284,2024-06-13,163.27999877929688,169.36000061035156,163.24000549316406,169.0800018310547,850723.0,-0.035102247952705556,-1.0816346655386908,-2.357718383068993,26.422178157702433,22.39386210576036,6.034980966680109,14.489625014593798,20.280103084535455,18.83340803747575,18.718387453831653,6.1199951171875,-8.456900596367461,-12.364183044433588,-28.53157414592974,3.8032080570625624,-20.447878595181663,-4.280487493685513,14.497629149967878,0.5153777634453427,-29.457253404061575,8.083695550748075,6,3.8400039672851562,12.640007019042969,22.31500244140625,25.480003356933594,-0.2400054931640625,3,0.0009799342436647152,-1.1889812028042606,169.22000122070312,-1.0963878309520818,165.89999389648438,2.6111028694951894,168.1199951171875,0.0009799342436647152
6285,2024-06-14,159.27999877929688,162.75999450683594,158.5399932861328,162.6199951171875,1335425.0,-0.024497795381580922,1.331495531950767,0.5758611345692946,21.47354179644769,23.173147065201398,7.503744735275632,17.30055277572592,23.804542001351166,22.897881655227792,20.65340136821946,4.7400054931640625,-9.222023255885773,-15.046183013916021,-32.0582788820621,1.965912854230055,-23.552230947989074,-6.540135079842969,17.33461935507981,5.939045701640625,-19.592603388417622,8.506047934073043,6,5.489997863769531,14.290000915527344,25.820003509521484,29.480003356933594,5.9199981689453125,4,0.042817725869453094,-1.0816346655386908,163.27999877929688,-1.1889812028042606,169.22000122070312,-1.0963878309520818,165.89999389648438,0.042817725869453094
6286,2024-06-17,160.3800048828125,160.9600067138672,159.0399932861328,159.36000061035156,631890.0,0.006906115720404005,-1.3132428233953177,-0.30539083557951485,24.64491682820524,24.43919569780083,6.1558029323979895,14.992369462957697,22.298361981097344,21.82628870373273,23.16159775139186,1.920013427734375,-10.280708189289157,-12.691177368164062,-29.94038473846652,4.558030002138395,-21.315781053315277,-4.066573683012848,14.4271507667398,16.055938208597908,-10.159340119849041,8.624603685151225,6,4.389991760253906,13.189994812011719,24.779998779296875,28.37999725341797,5.899993896484375,0,0.017333824009596377,1.331495531950767,159.27999877929688,-1.0816346655386908,163.27999877929688,-1.1889812028042606,169.22000122070312,0.017333824009596377
6287,2024-06-18,162.25999450683594,162.74000549316406,160.02000427246094,161.32000732421875,641396.0,0.011722094817225637,1.8631453834354597,0.9215522012954956,29.50386639194366,25.42896631978837,4.177240112508031,11.961453144348184,20.00116901479214,19.995832533493655,25.499671911891426,2.720001220703125,-11.484392247102022,-9.691187286376959,-26.679015523550703,7.296640950796785,-18.18510140496383,-1.1972731677900867,10.920444906374428,33.94159618530507,5.333984342226991,8.493914118586874,6,2.5100021362304688,11.310005187988281,22.745006561279297,26.50000762939453,3.3400115966796875,1,0.0027117124140401128,-1.3132428233953177,160.3800048828125,1.331495531950767,159.27999877929688,-1.0816346655386908,163.27999877929688,0.0027117124140401128
6288,2024-06-19,161.3800048828125,162.52000427246094,161.0800018310547,162.0,478536.0,-0.0054233307889478555,-1.3606573779923457,-0.6595782672921773,26.693697237435316,26.050869988718798,4.510900568055064,11.757229876362544,20.474786739457727,20.926489571258912,27.480269907505335,1.44000244140625,-10.778808603816174,-9.50017700195312,-26.308051137343853,7.307697133437614,-17.90411406964847,-1.096239934257767,10.336389917690099,26.247778874629812,-2.2231635155012164,8.40393706769536,6,3.3899917602539062,12.189994812011719,23.624996185302734,27.37999725341797,3.44000244140625,2,0.020696469431364717,1.8631453834354597,162.25999450683594,-1.3132428233953177,160.3800048828125,1.331495531950767,159.27999877929688,0.020696469431364717
6289,2024-06-20,164.3000030517578,164.72000122070312,161.4600067138672,161.83999633789062,721491.0,0.018093927875796556,-1.024850136239782,-3.9677840126009056,31.521834713327777,26.73756414819392,1.0181735176733184,7.868686137358793,17.175902993302003,18.06187908084388,29.044147081564237,3.339996337890625,-9.902059383708632,-5.709178924560547,-21.947672891196135,10.52931504207504,-13.82842590787834,2.410068058757247,6.098751597307796,93.20392184942212,62.19097311309062,8.119246983317797,6,0.46999359130859375,8.699996948242188,20.834999084472656,24.459999084472656,3.0200042724609375,3,0.005112576520318157,-1.3606573779923457,161.3800048828125,1.8631453834354597,162.25999450683594,-1.3132428233953177,160.3800048828125,0.005112576520318157
6290,2024-06-21,162.8800048828125,164.5,162.17999267578125,164.02000427246094,1571907.0,-0.008642715414302171,1.2095404178019982,-0.463413121282231,44.78379637892399,29.01280682139338,1.4327530297543944,8.18348655929455,18.146280597327717,19.516796247186562,30.6340108583646,2.32000732421875,-9.457308239764416,-6.161177062988287,-21.619187426515765,9.296833300539191,-13.890182244752026,1.5678281187754521,6.332873629959835,67.60574352912732,32.29888735224759,7.729005181763735,6,1.3899917602539062,9.889991760253906,22.359996795654297,25.87999725341797,2.6199951171875,4,0.0009822470439844189,-1.024850136239782,164.3000030517578,-1.3606573779923457,161.3800048828125,1.8631453834354597,162.25999450683594,0.0009822470439844189
6291,2024-06-24,164.75999450683594,165.16000366210938,162.5,162.77999877929688,610195.0,0.011542175636451102,-1.094496608815278,-1.7368392873873995,48.557097393087844,31.73717758020502,-1.0884358740949267,5.073502740996162,15.872444546233794,17.673432030018944,32.568440953104016,2.660003662109375,-9.040599399481437,-3.3351875305175724,-17.260918131467378,10.590543070432233,-10.298052830992475,3.62767776995733,3.3855954832724535,92.21771979041428,51.186965898186216,6.962865300474899,6,-0.7399978637695312,8.010002136230469,20.585006713867188,24.00000762939453,2.8400115966796875,0,0.002670566011629738,1.2095404178019982,162.8800048828125,-1.024850136239782,164.3000030517578,-1.3606573779923457,161.3800048828125,0.002670566011629738
6292,2024-06-25,166.52000427246094,168.24000549316406,164.02000427246094,164.5,915260.0,0.01068226404651873,-1.8322196449510233,1.020206379420627,47.84571146862993,33.494071151744876,-3.074572342020417,2.245674378475883,13.701260732255207,15.968318033708215,34.74373274797035,4.220001220703125,-8.829794516163588,-0.8241783142089787,-13.234586532065578,11.58622990364762,-7.029382423137292,5.381025794719335,-7.980010986328125,75.97764886901743,31.029568141525637,6.205204108928306,6,-2.57000732421875,5.529991149902344,19.37999725341797,22.23999786376953,2.2599945068359375,1,-0.0014413012671520287,-1.094496608815278,164.75999450683594,1.2095404178019982,162.8800048828125,-1.024850136239782,164.3000030517578,-0.0014413012671520287
6293,2024-06-26,164.82000732421875,167.66000366210938,164.0800018310547,167.1999969482422,714299.0,-0.010208965317227814,1.169696072946192,-1.1782101931516886,44.17753479967577,35.46688855640858,-2.306951691496266,2.968466002207805,15.045025896379855,17.744220149752778,36.250246023639576,3.5800018310546875,-8.437034516833052,-1.807175445556652,-12.933840060993646,9.319489169880342,-7.370507753275149,3.756156862161845,-6.0860137939453125,49.5575400487021,2.0101983324990798,5.563332307718498,6,-1.4300079345703125,6.919990539550781,21.024993896484375,23.93999481201172,1.079986572265625,2,0.004732427767476954,-1.8322196449510233,166.52000427246094,-1.094496608815278,164.75999450683594,1.2095404178019982,162.8800048828125,0.004732427767476954
6294,2024-06-27,163.47999572753906,166.32000732421875,162.94000244140625,165.8000030517578,453781.0,-0.008130151299191146,1.0118981662291895,0.9747972431479404,39.575866034486886,37.478257916190714,-1.045536413164001,3.1350393583273046,15.980744390314413,19.20804244701401,37.92528931016436,3.3800048828125,-7.8903270358207465,-2.300186920166027,-11.400534009711862,6.800160169379808,-6.8503604649389445,2.2499866246068905,-4.555881958007802,21.452150200554453,-19.46956566272416,4.550173544772925,6,0.160003662109375,8.260002136230469,22.0050048828125,25.280006408691406,0.0,3,0.00819679246207583,1.169696072946192,164.82000732421875,-1.8322196449510233,166.52000427246094,-1.094496608815278,164.75999450683594,0.00819679246207583
6295,2024-06-28,161.27999877929688,163.9600067138672,160.6199951171875,163.8000030517578,713670.0,-0.013457285329935842,1.3521112382671674,1.086205308989503,39.49631933236232,39.12841374998594,1.640512819698074,4.031120594711751,17.735456049095774,21.456126165511364,40.06140300545467,3.3400115966796875,-7.9391930695904875,-3.5411834716796875,-9.692576835120462,2.6102098917610874,-6.616880153400075,-0.46548678995930004,-2.1695671752929684,8.661453587913133,-30.187686270708713,3.075696681720385,6,2.850006103515625,10.459999084472656,24.015003204345703,27.480003356933594,1.720001220703125,4,0.03745045009075998,1.0118981662291895,163.47999572753906,1.169696072946192,164.82000732421875,-1.8322196449510233,166.52000427246094,0.03745045009075998
6296,2024-07-01,162.6199951171875,165.97999572753906,162.6199951171875,165.1999969482422,495586.0,0.00830850910238623,-1.604649787382528,1.023808514632064,44.823233053010824,40.830565601215625,0.7282580846003839,2.5484179204216275,15.923037256702571,20.19421212960731,38.845380848107865,4.6999969482421875,-7.121724079704222,-2.0276412963867188,-8.223887015954773,4.1686044231813355,-5.125764156170732,1.0704815633972942,-3.326972035400388,26.246683420607347,-14.609424875503287,3.0981228597840214,7,1.8100051879882812,9.120002746582031,22.6300048828125,26.14000701904297,-1.3199920654296875,0,0.017710029327802523,1.3521112382671674,161.27999877929688,1.0118981662291895,163.47999572753906,1.169696072946192,164.82000732421875,0.017710029327802523
6297,2024-07-02,162.8800048828125,162.8800048828125,160.67999267578125,162.02000427246094,620145.0,0.0015988794332311151,4.1163038271144945,-0.3333333333333333,38.92383399799535,42.18946968572229,0.6318964020025248,2.178729987991659,15.180017160119348,20.063129585577258,37.703426940237215,2.20001220703125,-5.605419286266766,-1.6270866394042969,-7.851148592242396,4.596975313433802,-4.739117615823346,1.4849443370147526,-3.4080421527978615,32.102372478726586,-4.690234897974278,3.1120309764190477,7,1.5499954223632812,8.859992980957031,22.3699951171875,25.87999725341797,0.6999969482421875,1,0.028978395623815434,-1.604649787382528,162.6199951171875,1.3521112382671674,161.27999877929688,1.0118981662291895,163.47999572753906,0.028978395623815434
6298,2024-07-03,164.1999969482422,164.3000030517578,162.3000030517578,163.67999267578125,608007.0,0.008104076779586133,4.555428401890351,0.6046557016376573,51.916664070551604,44.45556183652495,-0.2749239827904546,0.5987437579335904,13.29599716773697,18.881049325825984,36.74099406913257,2.0,-4.259897796027104,-0.12254867553710369,-6.139592917624469,5.894495566550262,-3.1310707965807865,2.885973445506579,-4.552673362964555,62.8069151613145,20.54041764786028,3.0085221210436783,7,0.23000335693359375,5.659996032714844,20.72000503540039,24.56000518798828,-1.459991455078125,2,0.027892825311673697,4.1163038271144945,162.8800048828125,-1.604649787382528,162.6199951171875,1.3521112382671674,161.27999877929688,0.027892825311673697
6299,2024-07-04,165.39999389648438,165.4199981689453,164.1999969482422,164.9600067138672,513047.0,0.007308142329749412,4.083383666592491,0.8461222453710496,64.43396321477053,46.63891370717456,-1.4555442325321053,-0.9024131286315082,11.676778880134805,17.815845848293804,36.40119262221108,1.220001220703125,-3.2247995061896404,1.2392669677734318,-4.454700827094882,6.933234762641746,-1.607716929660711,4.086250865207575,-5.580816673049014,89.17907154833989,40.56930773237991,2.8469838974341513,7,-0.9699935913085938,4.459999084472656,18.455005645751953,22.600006103515625,-1.79998779296875,3,0.0030229747185657185,4.555428401890351,164.1999969482422,4.1163038271144945,162.8800048828125,-1.604649787382528,162.6199951171875,0.0030229747185657185
6300,2024-07-05,163.4600067138672,165.32000732421875,162.75999450683594,165.32000732421875,480935.0,-0.011729064414786716,1.7527010508872245,-4.227397260273973,56.987311783142054,47.57560419495836,0.6429850909362358,0.5295973056300909,13.247598165868908,19.877520639715357,36.04157965851746,2.6399993896484375,-1.977891192841696,-0.3609931945800895,-5.282462899604411,4.560476510444232,-2.8217280470922503,2.0997416579320713,-3.472412925037247,52.453064855574205,-0.2631980408809582,2.4607348525121586,7,0.9699935913085938,6.399986267089844,20.35999298095703,24.539993286132812,0.1399993896484375,4,0.0001222868766110885,4.083383666592491,165.39999389648438,4.555428401890351,164.1999969482422,4.1163038271144945,162.8800048828125,0.0001222868766110885
6301,2024-07-08,163.75999450683594,165.72000122070312,162.5399932861328,162.60000610351562,647977.0,0.001835236636774873,-3.9687079046812976,-0.6236494745563878,53.66569614815522,48.222269159350056,0.2081154421865392,-0.11992740561191795,12.524025839856051,19.678888122235094,35.31952151941006,3.1800079345703125,-1.0711366755347456,0.15699462890626137,-4.329734008475498,4.643723266288021,-2.0863696897846182,2.400358947597141,-3.6073524839193283,61.11104383261379,5.771235514894286,2.2433643186908747,7,0.3800048828125,1.0100021362304688,19.07000732421875,23.420005798339844,-0.1599884033203125,0,-0.004640904569670146,1.7527010508872245,163.4600067138672,4.083383666592491,165.39999389648438,4.555428401890351,164.1999969482422,-0.004640904569670146
6302,2024-07-09,160.8000030517578,163.89999389648438,160.36000061035156,163.3000030517578,667060.0,-0.018075180473669183,-1.094667557513814,-2.1551939595638046,48.71339221583844,48.72625331670147,2.538329544804725,2.5701690740766594,15.042449546201567,22.7342705911029,34.568735085062954,3.5399932861328125,-0.9105117219378656,-2.5479972839355582,-7.064658841384926,1.9686642735138093,-4.806328062660242,-0.28966650521087445,-0.48561375943626217,8.208999837733046,-48.71181469096402,2.2583307787246785,7,2.5400009155273438,3.9699935913085938,14.803176879882812,19.30817413330078,2.8000030517578125,1,0.0031094526773054465,-3.9687079046812976,163.75999450683594,1.7527010508872245,163.4600067138672,4.083383666592491,165.39999389648438,0.0031094526773054465
6303,2024-07-10,162.10000610351562,162.1999969482422,160.25999450683594,161.0,430811.0,0.008084595939586992,1.98464716653364,-0.44000244140625,44.74187296819646,49.300254087113636,0.9073348810644575,0.7477412211629826,13.323644089124002,21.508168118310834,33.784936400739724,1.94000244140625,-1.0045936897513172,-0.8919944763183594,-4.488585812953971,2.7045968603172525,-2.6902901446361795,0.9063011919994608,6.1399993896484375,33.69980465420441,-17.861795215419,1.7982956683178073,7,1.019989013671875,2.6699905395507812,13.503173828125,18.00817108154297,1.5,2,0.009130139863128495,-1.094667557513814,160.8000030517578,-3.9687079046812976,163.75999450683594,1.7527010508872245,163.4600067138672,0.009130139863128495
6304,2024-07-11,163.44000244140625,163.97999572753906,161.86000061035156,162.72000122070312,516616.0,0.008266479256237025,1.3555661049133634,0.6545429324455542,51.343566403664454,50.61661487281388,-0.49051387525935297,-0.6109786206257013,11.66269259569259,20.241353894137376,32.22121615520076,2.1199951171875,-1.1926933668049742,0.4400016784667855,-3.159997197252494,4.040000554186065,-1.3599977593928543,2.2400011163264253,4.640402832031242,58.241831946722854,8.349919279189223,1.7999994378596371,7,-0.32000732421875,1.3299942016601562,12.163177490234375,16.668174743652344,0.160003662109375,3,-0.0042828985424980814,1.98464716653364,162.10000610351562,-1.094667557513814,160.8000030517578,-3.9687079046812976,163.75999450683594,-0.0042828985424980814
6305,2024-07-12,166.10000610351562,166.5,164.02000427246094,164.3800048828125,599047.0,0.016275107821678958,-1.0327813492758335,2.3888865341414824,53.099012130113415,51.53614588138083,-2.676343551372895,-2.881587554870009,8.72021061695608,17.44432880097071,29.718088404927336,3.05999755859375,-1.0518123186606658,2.75900497436524,-0.6439644691087381,6.161974417839218,1.057520252628251,4.460489696102229,1.8239909545898456,93.5898470454462,47.02558240392182,1.7014847217369935,7,-2.7200088500976562,-1.3300094604492188,9.503173828125,13.288169860839844,-2.5,4,-0.015051173438500487,1.3555661049133634,163.44000244140625,1.98464716653364,162.10000610351562,-1.094667557513814,160.8000030517578,-0.015051173438500487
6306,2024-07-15,163.16000366210938,165.9600067138672,163.13999938964844,165.66000366210938,455798.0,-0.017700194662088164,-1.2204707380663455,-1.453487340536896,42.63156873256195,51.94811640744379,0.38924824680773895,0.292353203236587,11.296483065882285,20.236167767531242,27.158983860694473,2.9600067138671875,-0.6916234433789157,-0.3199974060058537,-3.4280445694828643,2.788049757471157,-1.874020987744359,1.2340261757326516,4.610713344970691,46.47446478132756,3.4808110139264414,1.5540235817385117,7,0.21999359130859375,1.6099929809570312,12.44317626953125,16.228172302246094,0.44000244140625,0,,-1.0327813492758335,166.10000610351562,1.3555661049133634,163.44000244140625,1.98464716653364,162.10000610351562,
6307,2024-07-16,162.6999969482422,163.32000732421875,161.83999633789062,162.5,389153.0,-0.0028193595461043497,1.0555455479851228,-0.079998779296875,45.08345984125467,51.188871493077464,0.9175229185284195,0.8295451695348675,11.31286020964086,20.5435124938993,25.235778666589002,1.480010986328125,-0.15045695933119418,-0.8020042419433651,-3.8797719521146234,2.2757634682278933,-2.3408880970289943,0.7368796131422641,4.920505608832997,39.10256880509604,-2.9343591053452656,1.5388838550856274,7,0.6800003051757812,1.5699996948242188,11.963180541992188,16.68817901611328,0.9000091552734375,1,,-1.2204707380663455,163.16000366210938,-1.0327813492758335,166.10000610351562,1.3555661049133634,163.44000244140625,
6308,2024-07-17,164.72000122070312,165.89999389648438,162.3000030517578,162.32000732421875,524452.0,0.012415515122004228,-1.9508092152987968,12.000152590218967,52.78778527072374,49.8948517215167,-1.1409440864710803,-0.977523310270243,8.78102331318155,18.315896609566437,22.93282356145471,3.5999908447265625,0.1461310845389221,1.0510002136230412,-1.9018925282364876,4.00389295548257,-0.425446157306709,2.5274465845527914,2.7532911753672806,61.802631320440874,16.45292842818845,1.4764463709297642,7,-1.3400039672851562,-0.7000045776367188,9.94317626953125,14.668174743652344,-1.1199951171875,2,,1.0555455479851228,162.6999969482422,-1.2204707380663455,163.16000366210938,-1.0327813492758335,166.10000610351562,
6309,2024-07-18,165.13999938964844,166.60000610351562,164.16000366210938,165.6199951171875,534736.0,0.002549770312243904,-1.0000125072698507,-0.19999872843101102,59.4330525444396,50.166600694994216,-1.789931323775079,-1.4033130092212502,7.829979695972867,17.684789180120504,21.234980022936476,2.44000244140625,0.6474126337081998,1.4289985656738224,-1.5849471540605578,4.442944285408203,-0.07797429419338187,2.9359714255410267,2.1890270486372856,69.32765297225214,18.53833625676998,1.5069728598671923,7,-1.7099990844726562,-1.19000244140625,9.523178100585938,14.248176574707031,-1.5399932861328125,3,,-1.9508092152987968,164.72000122070312,1.0555455479851228,162.6999969482422,-1.2204707380663455,163.16000366210938,
6310,2024-07-19,163.0399932861328,164.6199951171875,162.24000549316406,164.47999572753906,827767.0,-0.012716519990778608,1.7674278313017866,3.0000317894268367,50.98962876247687,49.86925987436329,0.2729320835793487,0.7476246866485781,9.373905460940534,19.56571837285503,19.625295571875654,2.899993896484375,0.5602179385896875,-0.6790069580078182,-3.6845034614968313,2.326489545481195,-2.181755209752339,0.8237412937367026,4.147652513523923,25.209968200235934,-27.49892728047773,1.5027482517445125,7,0.39000701904296875,0.350006103515625,8.480010986328125,15.750007629394531,0.5600128173828125,4,,-1.0000125072698507,165.13999938964844,-1.9508092152987968,164.72000122070312,1.0555455479851228,162.6999969482422,
6311,2024-07-22,165.1999969482422,165.94000244140625,163.24000549316406,164.02000427246094,555722.0,0.013248305637001634,1.0300700985509907,-0.8194379688890773,55.01728824946821,50.569692766988815,-1.8565636118771636,-1.4521789026706813,6.691443073263599,17.206873558061716,18.034892125920184,2.9000091552734375,0.0953291173505022,1.4589965820312614,-1.5847820920401148,4.5027752561026375,-0.06289275500444091,2.9808859190669637,1.8490958255581234,70.58810329794328,14.641725015010678,1.5218893370356898,7,-1.7699966430664062,-1.55999755859375,3.970001220703125,10.010002136230469,-1.5999908447265625,0,,1.7674278313017866,163.0399932861328,-1.0000125072698507,165.13999938964844,-1.9508092152987968,164.72000122070312,
6312,2024-07-23,166.27999877929688,167.3000030517578,164.6199951171875,164.97999572753906,468759.0,0.006537541470978736,-1.6534675902495033,1.1017043397299953,54.545460608231075,51.658980282548214,-2.321624255650846,-2.6889469748547867,5.073996900347424,15.945385236528523,17.364214498718315,2.6800079345703125,-0.022874233660928667,2.5509986877441406,-0.4482140520590008,5.550211427547282,1.0513923178425557,4.0506050576457255,-6.0200042724609375,79.84180307105895,23.740292804762163,1.4996063699015771,7,-1.7099990844726562,-2.149993896484375,2.8899993896484375,8.930000305175781,-2.67999267578125,1,,1.0300700985509907,165.1999969482422,1.7674278313017866,163.0399932861328,-1.0000125072698507,165.13999938964844,
6313,2024-07-24,165.60000610351562,166.33999633789062,163.89999389648438,165.05999755859375,436389.0,-0.0040894435937770535,1.4158571406988865,0.4153902132704203,50.44725478099937,51.5593901022521,-1.2213875684861648,-2.052769113701771,5.186601454858135,16.453423137233813,16.644872854836994,2.44000244140625,-0.0804578031654728,1.8320060729980412,-1.2461859061941425,4.910198052190225,0.29291008340194935,3.371102062594133,-5.199211425781243,66.40320615659265,13.88739209947262,1.5390959895960976,7,-1.0300064086914062,-1.350006103515625,3.5699920654296875,9.29998779296875,-2.0,2,,-1.6534675902495033,166.27999877929688,1.0300700985509907,165.1999969482422,1.7674278313017866,163.0399932861328,
6314,2024-07-25,164.82000732421875,164.86000061035156,163.25999450683594,164.47999572753906,549129.0,-0.004710137382539115,6.619109900090827,0.629641141565414,53.20754907104911,51.57144976235607,-0.2514965344547875,-1.23031140791187,5.436478501337149,17.005048930523117,15.701591960270257,2.3400115966796875,0.21201916681584976,0.9850067138671932,-2.1249604259872967,4.094973853721683,-0.569976856060066,2.5399902837944524,-4.281228479003886,50.988203080708786,-1.4721164108983729,1.554983569927245,7,-0.25000762939453125,-0.57000732421875,4.3499908447265625,10.079986572265625,-1.220001220703125,3,,1.4158571406988865,165.60000610351562,-1.6534675902495033,166.27999877929688,1.0300700985509907,165.1999969482422,
6315,2024-07-26,167.32000732421875,167.9199981689453,163.36000061035156,163.74000549316406,595181.0,0.015168061454349013,-1.1013757484345719,10.529058026298074,57.60686201821534,53.23537123853977,-2.861117124815337,-3.430490968733835,2.406423868088666,14.29783639919836,14.346725881906137,4.55999755859375,0.6043171086771792,3.1830062866210938,-0.05280180182660388,6.418814375068791,1.565102242397245,4.800910330844943,-6.646003994873013,87.17966274110881,34.33417875536647,1.6179040442238461,7,-2.4400100708007812,-3.07000732421875,1.5649909973144531,7.579986572265625,-3.720001220703125,4,,6.619109900090827,164.82000732421875,1.4158571406988865,165.60000610351562,-1.6534675902495033,166.27999877929688,
6316,2024-07-29,165.5,168.3000030517578,164.63999938964844,168.0,425921.0,-0.010877404043451278,1.3612880361484923,-0.6983236651763072,60.55703428699515,54.95465728806649,-0.7535147419510508,-1.45843267492711,3.669457522077664,15.877825756065647,13.64133606104147,3.660003662109375,0.7080765221494119,1.2189987182617301,-1.9887679825574764,4.426765419080937,-0.38488463214787316,2.8228820686713334,-4.536156877070283,44.444478083693106,-13.466944741184811,1.603883350409605,7,-0.2299957275390625,-1.220001220703125,3.0199966430664062,9.399993896484375,-1.899993896484375,0,,-1.1013757484345719,167.32000732421875,6.619109900090827,164.82000732421875,1.4158571406988865,165.60000610351562,
6317,2024-07-30,167.60000610351562,168.0,165.5,165.9600067138672,456328.0,0.012688858631514366,1.0491910923224124,-0.655999755859375,61.925397449284105,55.969947530128756,-2.3304285177299846,-3.358910491704364,1.0518312517132244,13.506381135493314,12.497320767161119,2.5,0.6189954470303292,3.083004760742199,-0.37548519735435093,6.541494718838749,1.353759781693924,4.812249739790474,-6.195993384856223,86.11119520923276,24.098775140534286,1.7292449790482711,7,-2.3300018310546875,-3.32000732421875,0.7949905395507812,7.29998779296875,-4.0,1,,1.3612880361484923,165.5,-1.1013757484345719,167.32000732421875,6.619109900090827,164.82000732421875,
6318,2024-07-31,168.77999877929688,169.63999938964844,167.5,168.0,891772.0,0.007040528835377424,-1.4044953452089084,0.47560918877176006,61.659368220174095,56.2173159385437,-3.2116893007700753,-4.403982439194692,-0.5827796265439247,12.054265651719504,11.915556267266192,2.1399993896484375,1.086236688304325,4.0339973449707145,0.0912675860148795,7.9767271039265495,2.062632465492783,6.005362224448646,-6.962226640651579,86.52037692528461,23.038306879957645,1.971364879477921,7,-2.839996337890625,-3.8300018310546875,-0.7800025939941406,6.1199951171875,-5.17999267578125,2,,1.0491910923224124,167.60000610351562,1.3612880361484923,165.5,-1.1013757484345719,167.32000732421875,
6319,2024-08-01,165.89999389648438,167.9199981689453,165.52000427246094,167.47999572753906,628156.0,-0.01706366218534283,-1.0512934210612117,-2.025646543291991,49.56744812875447,56.0592958681301,-0.23751978432022725,-1.564827714300577,1.834584916737981,14.655731173050896,11.429384156412171,3.2599945068359375,1.4795480985729625,1.1289924621582088,-2.8374669887587345,5.095451913075152,-0.8542372633002628,3.1122221876166805,-3.4564435777588187,40.445760825724186,-18.433594113192846,1.983229725458468,8,0.540008544921875,-0.9499969482421875,1.6650047302246094,9.0,-2.29998779296875,3,,-1.4044953452089084,168.77999877929688,1.0491910923224124,167.60000610351562,1.3612880361484923,165.5,
6320,2024-08-02,163.47999572753906,166.05999755859375,162.9199981689453,165.3800048828125,825897.0,-0.014587090162615057,-1.0794668526013167,1.2025360464330208,50.70794637823531,55.58048010465977,2.5160454943272725,0.9030443159283266,3.737519657692417,16.763045472752196,10.519875037668179,3.1399993896484375,1.473324672361258,-1.2920051574706974,-5.257083542167493,2.673073227226098,-3.2745443498191094,0.6905340348777145,6.160003662109375,8.333295489121303,-49.96236969478521,1.9825391923484006,8,2.8000030517578125,1.470001220703125,4.210002899169922,11.419998168945312,0.1200103759765625,4,,-1.0512934210612117,165.89999389648438,-1.4044953452089084,168.77999877929688,1.0491910923224124,167.60000610351562,
6321,2024-08-05,163.0,163.44000244140625,159.17999267578125,160.77999877929688,1146073.0,-0.002936112919522227,1.748387985942253,-1.16841606501819,50.6631364149957,55.14911074985584,2.962714457409419,1.3946903279613707,3.6377914439868277,16.91034058206978,10.02297064583641,4.3000030517578125,1.2563073830797293,-1.7340011596679688,-5.754101236433314,2.2860989170973767,-3.7440511980506415,0.27604887871470396,6.505599365234389,36.520123062200675,-23.203524734293367,2.0100500383826683,8,1.4099960327148438,1.4099960327148438,4.935001373291016,11.899993896484375,0.600006103515625,0,,-1.0794668526013167,163.47999572753906,-1.0512934210612117,165.89999389648438,-1.4044953452089084,168.77999877929688,
6322,2024-08-06,161.3000030517578,163.77999877929688,160.13999938964844,162.82000732421875,808582.0,-0.01042942913032019,1.1162866001605727,-0.6846862327307719,42.33184371991436,54.24739840973528,4.338220573831478,3.303435504953171,4.795346817564166,18.256390296021465,8.977529093878875,3.6399993896484375,1.3685284639302324,-3.458998107910162,-7.381114182075692,0.4631179662553677,-5.4200561449929126,-1.4979400708274113,7.792572045898453,20.267772612095865,-37.5738795728504,1.9610580370827635,8,3.1099929809570312,3.1099929809570312,6.784996032714844,13.599990844726562,2.3000030517578125,1,,1.748387985942253,163.0,-1.0794668526013167,163.47999572753906,-1.0512934210612117,165.89999389648438,
6323,2024-08-07,163.5800018310547,164.5399932861328,161.0,161.36000061035156,674059.0,0.014135144055547721,-1.4081566982914322,-1.460523013602369,46.77152872075031,53.53228503747986,1.9462163853830248,1.2016063127619248,2.0649421961406063,15.634663824147538,7.770029149760102,3.5399932861328125,1.2591311486445704,-1.2529991149902457,-5.016521798856417,2.510523568875925,-3.1347604569233454,0.6287622269428539,5.116069969726567,50.34332253812512,-5.795697408946523,1.881761341933092,8,0.8299942016601562,0.8299942016601562,4.504997253417969,11.319992065429688,0.0200042724609375,2,,1.1162866001605727,161.3000030517578,1.748387985942253,163.0,-1.0794668526013167,163.47999572753906,
6324,2024-08-08,162.74000549316406,163.05999755859375,161.27999877929688,163.0,493363.0,-0.005135079645971485,8.368670441312291,-0.11711457832153413,49.345004644270226,52.61430088481929,2.749249123102146,2.093823172039322,2.39486586480794,16.14182319456316,7.118577396179454,2.3000030517578125,1.050073034117645,-2.0579956054687614,-5.888487522685807,1.7724963117482844,-3.9732415640772842,-0.1427496468602385,5.575423142617183,51.744335622150075,-7.9638477032920605,1.9152459586085264,8,1.6699905395507812,1.6699905395507812,4.404991149902344,12.159988403320312,0.8600006103515625,3,,-1.4081566982914322,163.5800018310547,1.1162866001605727,161.3000030517578,1.748387985942253,163.0,
6325,2024-08-09,163.60000610351562,164.05999755859375,162.1199951171875,163.67999267578125,411082.0,0.0052845064601383385,3.6190735694822886,0.30764716239215917,46.29631591923293,51.029776621734605,1.459562071528154,1.0929624515063665,1.0229794816642084,14.931766089515236,7.115293633243091,1.94000244140625,1.0150362781213005,-1.0729949951171989,-4.887721295099652,2.7417313048652545,-2.9803581451084256,0.8343681548740278,4.350005093865633,82.46292769441432,23.134155137149627,1.9073631499912294,8,0.8099899291992188,0.8099899291992188,3.5449905395507812,11.29998779296875,0.0,4,,8.368670441312291,162.74000549316406,-1.4081566982914322,163.5800018310547,1.1162866001605727,161.3000030517578,